KissMeData/110790/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	200900	28262660	6640	6640	6640	6640	4
3	20241113	200800	28262660	6640	6640	6640	6640	0
4	20241113	200700	28262660	6640	6640	6640	6640	0
5	20241113	200600	28262660	6640	6640	6640	6640	0
6	20241113	200500	28262660	6640	6640	6640	6640	0
7	20241113	200400	28262660	6640	6640	6640	6640	0
8	20241113	200300	28262660	6640	6640	6640	6640	0
9	20241113	200200	28262660	6640	6640	6640	6640	0
10	20241113	200100	28262660	6640	6640	6640	6640	0
11	20241113	200000	28262660	6640	6640	6640	6640	0
12	20241113	195900	28262660	6640	6640	6640	6640	0
13	20241113	195800	28262660	6640	6640	6640	6640	0
14	20241113	195700	28262660	6640	6640	6640	6640	0
15	20241113	195600	28262660	6640	6640	6640	6640	0
16	20241113	195500	28262660	6640	6640	6640	6640	0
17	20241113	195400	28262660	6640	6640	6640	6640	0
18	20241113	195300	28262660	6640	6640	6640	6640	0
19	20241113	195200	28262660	6640	6640	6640	6640	0
20	20241113	195100	28262660	6640	6640	6640	6640	0
21	20241113	195000	28262660	6640	6640	6640	6640	0
22	20241113	194900	28262660	6640	6640	6640	6640	0
23	20241113	194800	28262660	6640	6640	6640	6640	0
24	20241113	194700	28262660	6640	6640	6640	6640	0
25	20241113	194600	28262660	6640	6640	6640	6640	0
26	20241113	194500	28262660	6640	6640	6640	6640	0
27	20241113	194400	28262660	6640	6640	6640	6640	0
28	20241113	194300	28262660	6640	6640	6640	6640	0
29	20241113	194200	28262660	6640	6640	6640	6640	0
30	20241113	194100	28262660	6640	6640	6640	6640	0
31	20241113	194000	28262660	6640	6640	6640	6640	0
32	20241113	193900	28262660	6640	6640	6640	6640	4
33	20241113	193800	28262660	6640	6640	6640	6640	0
34	20241113	193700	28262660	6640	6640	6640	6640	0
35	20241113	193600	28262660	6640	6640	6640	6640	0
36	20241113	193500	28262660	6640	6640	6640	6640	0
37	20241113	193400	28262660	6640	6640	6640	6640	0
38	20241113	193300	28262660	6640	6640	6640	6640	0
39	20241113	193200	28262660	6640	6640	6640	6640	0
40	20241113	193100	28262660	6640	6640	6640	6640	0
41	20241113	193000	28262660	6640	6640	6640	6640	0
42	20241113	192900	28262660	6640	6640	6640	6640	0
43	20241113	192800	28262660	6640	6640	6640	6640	0
44	20241113	192700	28262660	6640	6640	6640	6640	0
45	20241113	192600	28262660	6640	6640	6640	6640	0
46	20241113	192500	28262660	6640	6640	6640	6640	0
47	20241113	192400	28262660	6640	6640	6640	6640	0
48	20241113	192300	28262660	6640	6640	6640	6640	0
49	20241113	192200	28262660	6640	6640	6640	6640	0
50	20241113	192100	28262660	6640	6640	6640	6640	0
51	20241113	192000	28262660	6640	6640	6640	6640	0
52	20241113	191900	28262660	6640	6640	6640	6640	0
53	20241113	191800	28262660	6640	6640	6640	6640	0
54	20241113	191700	28262660	6640	6640	6640	6640	0
55	20241113	191600	28262660	6640	6640	6640	6640	0
56	20241113	191500	28262660	6640	6640	6640	6640	0
57	20241113	191400	28262660	6640	6640	6640	6640	0
58	20241113	191300	28262660	6640	6640	6640	6640	0
59	20241113	191200	28262660	6640	6640	6640	6640	0
60	20241113	191100	28262660	6640	6640	6640	6640	0
61	20241113	191000	28262660	6640	6640	6640	6640	0
62	20241113	190900	28262660	6640	6640	6640	6640	4
63	20241113	190800	28262660	6640	6640	6640	6640	0
64	20241113	190700	28262660	6640	6640	6640	6640	0
65	20241113	190600	28262660	6640	6640	6640	6640	0
66	20241113	190500	28262660	6640	6640	6640	6640	0
67	20241113	190400	28262660	6640	6640	6640	6640	0
68	20241113	190300	28262660	6640	6640	6640	6640	0
69	20241113	190200	28262660	6640	6640	6640	6640	0
70	20241113	190100	28262660	6640	6640	6640	6640	0
71	20241113	190000	28262660	6640	6640	6640	6640	0
72	20241113	185900	28262660	6640	6640	6640	6640	0
73	20241113	185800	28262660	6640	6640	6640	6640	0
74	20241113	185700	28262660	6640	6640	6640	6640	0
75	20241113	185600	28262660	6640	6640	6640	6640	0
76	20241113	185500	28262660	6640	6640	6640	6640	0
77	20241113	185400	28262660	6640	6640	6640	6640	0
78	20241113	185300	28262660	6640	6640	6640	6640	0
79	20241113	185200	28262660	6640	6640	6640	6640	0
80	20241113	185100	28262660	6640	6640	6640	6640	0
81	20241113	185000	28262660	6640	6640	6640	6640	0
82	20241113	184900	28262660	6640	6640	6640	6640	0
83	20241113	184800	28262660	6640	6640	6640	6640	0
84	20241113	184700	28262660	6640	6640	6640	6640	0
85	20241113	184600	28262660	6640	6640	6640	6640	0
86	20241113	184500	28262660	6640	6640	6640	6640	0
87	20241113	184400	28262660	6640	6640	6640	6640	0
88	20241113	184300	28262660	6640	6640	6640	6640	0
89	20241113	184200	28262660	6640	6640	6640	6640	0
90	20241113	184100	28262660	6640	6640	6640	6640	0
91	20241113	184000	28262660	6640	6640	6640	6640	0
92	20241113	183900	28262660	6640	6640	6640	6640	4
93	20241113	183800	28262660	6640	6640	6640	6640	0
94	20241113	183700	28262660	6640	6640	6640	6640	0
95	20241113	183600	28262660	6640	6640	6640	6640	0
96	20241113	183500	28262660	6640	6640	6640	6640	0
97	20241113	183400	28262660	6640	6640	6640	6640	0
98	20241113	183300	28262660	6640	6640	6640	6640	0
99	20241113	183200	28262660	6640	6640	6640	6640	0
100	20241113	183100	28262660	6640	6640	6640	6640	0
101	20241113	183000	28262660	6640	6640	6640	6640	0
102	20241113	182900	28262660	6640	6640	6640	6640	0
103	20241113	182800	28262660	6640	6640	6640	6640	0
104	20241113	182700	28262660	6640	6640	6640	6640	0
105	20241113	182600	28262660	6640	6640	6640	6640	0
106	20241113	182500	28262660	6640	6640	6640	6640	0
107	20241113	182400	28262660	6640	6640	6640	6640	0
108	20241113	182300	28262660	6640	6640	6640	6640	0
109	20241113	182200	28262660	6640	6640	6640	6640	0
110	20241113	182100	28262660	6640	6640	6640	6640	0
111	20241113	182000	28262660	6640	6640	6640	6640	0
112	20241113	181900	28262660	6640	6640	6640	6640	0
113	20241113	181800	28262660	6640	6640	6640	6640	0
114	20241113	181700	28262660	6640	6640	6640	6640	0
115	20241113	181600	28262660	6640	6640	6640	6640	0
116	20241113	181500	28262660	6640	6640	6640	6640	0
117	20241113	181400	28262660	6640	6640	6640	6640	0
118	20241113	181300	28262660	6640	6640	6640	6640	0
119	20241113	181200	28262660	6640	6640	6640	6640	0
120	20241113	181100	28262660	6640	6640	6640	6640	0
121	20241113	181000	28262660	6640	6640	6640	6640	0
122	20241113	180900	28262660	6640	6640	6640	6640	4
123	20241113	180800	28262660	6640	6640	6640	6640	0
124	20241113	180700	28262660	6640	6640	6640	6640	0
125	20241113	180600	28262660	6640	6640	6640	6640	0
126	20241113	180500	28262660	6640	6640	6640	6640	0
127	20241113	180400	28262660	6640	6640	6640	6640	0
128	20241113	180300	28262660	6640	6640	6640	6640	0
129	20241113	180200	28262660	6640	6640	6640	6640	0
130	20241113	180100	28262660	6640	6640	6640	6640	0
131	20241113	180000	28262660	6640	6640	6640	6640	0
132	20241113	175900	28262660	6640	6640	6640	6640	0
133	20241113	175800	28262660	6640	6640	6640	6640	0
134	20241113	175700	28262660	6640	6640	6640	6640	0
135	20241113	175600	28262660	6640	6640	6640	6640	0
136	20241113	175500	28262660	6640	6640	6640	6640	0
137	20241113	175400	28262660	6640	6640	6640	6640	0
138	20241113	175300	28262660	6640	6640	6640	6640	0
139	20241113	175200	28262660	6640	6640	6640	6640	0
140	20241113	175100	28262660	6640	6640	6640	6640	0
141	20241113	175000	28262660	6640	6640	6640	6640	0
142	20241113	174900	28262660	6640	6640	6640	6640	0
143	20241113	174800	28262660	6640	6640	6640	6640	0
144	20241113	174700	28262660	6640	6640	6640	6640	0
145	20241113	174600	28262660	6640	6640	6640	6640	0
146	20241113	174500	28262660	6640	6640	6640	6640	0
147	20241113	174400	28262660	6640	6640	6640	6640	0
148	20241113	174300	28262660	6640	6640	6640	6640	0
149	20241113	174200	28262660	6640	6640	6640	6640	0
150	20241113	174100	28262660	6640	6640	6640	6640	0
151	20241113	174000	28262660	6640	6640	6640	6640	0
152	20241113	173900	28262660	6640	6640	6640	6640	4
153	20241113	173800	28262660	6640	6640	6640	6640	0
154	20241113	173700	28262660	6640	6640	6640	6640	0
155	20241113	173600	28262660	6640	6640	6640	6640	0
156	20241113	173500	28262660	6640	6640	6640	6640	0
157	20241113	173400	28262660	6640	6640	6640	6640	0
158	20241113	173300	28262660	6640	6640	6640	6640	0
159	20241113	173200	28262660	6640	6640	6640	6640	0
160	20241113	173100	28262660	6640	6640	6640	6640	0
161	20241113	173000	28262660	6640	6640	6640	6640	0
162	20241113	172900	28262660	6640	6640	6640	6640	0
163	20241113	172800	28262660	6640	6640	6640	6640	0
164	20241113	172700	28262660	6640	6640	6640	6640	0
165	20241113	172600	28262660	6640	6640	6640	6640	0
166	20241113	172500	28262660	6640	6640	6640	6640	0
167	20241113	172400	28262660	6640	6640	6640	6640	0
168	20241113	172300	28262660	6640	6640	6640	6640	0
169	20241113	172200	28262660	6640	6640	6640	6640	0
170	20241113	172100	28262660	6640	6640	6640	6640	0
171	20241113	172000	28262660	6640	6640	6640	6640	0
172	20241113	171900	28262660	6640	6640	6640	6640	0
173	20241113	171800	28262660	6640	6640	6640	6640	0
174	20241113	171700	28262660	6640	6640	6640	6640	0
175	20241113	171600	28262660	6640	6640	6640	6640	0
176	20241113	171500	28262660	6640	6640	6640	6640	0
177	20241113	171400	28262660	6640	6640	6640	6640	0
178	20241113	171300	28262660	6640	6640	6640	6640	0
179	20241113	171200	28262660	6640	6640	6640	6640	0
180	20241113	171100	28262660	6640	6640	6640	6640	0
181	20241113	171000	28262660	6640	6640	6640	6640	0
182	20241113	170900	28262660	6640	6640	6640	6640	4
183	20241113	170800	28262660	6640	6640	6640	6640	0
184	20241113	170700	28262660	6640	6640	6640	6640	0
185	20241113	170600	28262660	6640	6640	6640	6640	0
186	20241113	170500	28262660	6640	6640	6640	6640	0
187	20241113	170400	28262660	6640	6640	6640	6640	0
188	20241113	170300	28262660	6640	6640	6640	6640	0
189	20241113	170200	28262660	6640	6640	6640	6640	0
190	20241113	170100	28262660	6640	6640	6640	6640	0
191	20241113	170000	28262660	6640	6640	6640	6640	0
192	20241113	165900	28262660	6640	6640	6640	6640	0
193	20241113	165800	28262660	6640	6640	6640	6640	0
194	20241113	165700	28262660	6640	6640	6640	6640	0
195	20241113	165600	28262660	6640	6640	6640	6640	0
196	20241113	165500	28262660	6640	6640	6640	6640	0
197	20241113	165400	28262660	6640	6640	6640	6640	0
198	20241113	165300	28262660	6640	6640	6640	6640	0
199	20241113	165200	28262660	6640	6640	6640	6640	0
200	20241113	165100	28262660	6640	6640	6640	6640	0
201	20241113	165000	28262660	6640	6640	6640	6640	0
202	20241113	164900	28262660	6640	6640	6640	6640	0
203	20241113	164800	28262660	6640	6640	6640	6640	0
204	20241113	164700	28262660	6640	6640	6640	6640	0
205	20241113	164600	28262660	6640	6640	6640	6640	0
206	20241113	164500	28262660	6640	6640	6640	6640	0
207	20241113	164400	28262660	6640	6640	6640	6640	0
208	20241113	164300	28262660	6640	6640	6640	6640	0
209	20241113	164200	28262660	6640	6640	6640	6640	0
210	20241113	164100	28262660	6640	6640	6640	6640	0
211	20241113	164000	28262660	6640	6640	6640	6640	0
212	20241113	163900	28262660	6640	6640	6640	6640	4
213	20241113	163800	28262660	6640	6640	6640	6640	0
214	20241113	163700	28262660	6640	6640	6640	6640	0
215	20241113	163600	28262660	6640	6640	6640	6640	0
216	20241113	163500	28262660	6640	6640	6640	6640	0
217	20241113	163400	28262660	6640	6640	6640	6640	0
218	20241113	163300	28262660	6640	6640	6640	6640	0
219	20241113	163200	28262660	6640	6640	6640	6640	0
220	20241113	163100	28262660	6640	6640	6640	6640	0
221	20241113	163000	28262660	6640	6640	6640	6640	0
222	20241113	162900	28262660	6640	6640	6640	6640	0
223	20241113	162800	28262660	6640	6640	6640	6640	0
224	20241113	162700	28262660	6640	6640	6640	6640	0
225	20241113	162600	28262660	6640	6640	6640	6640	0
226	20241113	162500	28262660	6640	6640	6640	6640	0
227	20241113	162400	28262660	6640	6640	6640	6640	0
228	20241113	162300	28262660	6640	6640	6640	6640	0
229	20241113	162200	28262660	6640	6640	6640	6640	0
230	20241113	162100	28262660	6640	6640	6640	6640	0
231	20241113	162000	28262660	6640	6640	6640	6640	0
232	20241113	161900	28262660	6640	6640	6640	6640	0
233	20241113	161800	28262660	6640	6640	6640	6640	0
234	20241113	161700	28262660	6640	6640	6640	6640	0
235	20241113	161600	28262660	6640	6640	6640	6640	0
236	20241113	161500	28262660	6640	6640	6640	6640	0
237	20241113	161400	28262660	6640	6640	6640	6640	0
238	20241113	161300	28262660	6640	6640	6640	6640	0
239	20241113	161200	28262660	6640	6640	6640	6640	0
240	20241113	161100	28262660	6640	6640	6640	6640	0
241	20241113	161000	28262660	6640	6640	6640	6640	0
242	20241113	160900	28262660	6640	6640	6640	6640	4
243	20241113	160800	28262660	6640	6640	6640	6640	0
244	20241113	160700	28262660	6640	6640	6640	6640	0
245	20241113	160600	28262660	6640	6640	6640	6640	0
246	20241113	160500	28262660	6640	6640	6640	6640	0
247	20241113	160400	28262660	6640	6640	6640	6640	0
248	20241113	160300	28262660	6640	6640	6640	6640	0
249	20241113	160200	28262660	6640	6640	6640	6640	0
250	20241113	160100	28262660	6640	6640	6640	6640	0
251	20241113	160000	28262660	6640	6640	6640	6640	0
252	20241113	155900	28262660	6640	6640	6640	6640	0
253	20241113	155800	28262660	6640	6640	6640	6640	0
254	20241113	155700	28262660	6640	6640	6640	6640	0
255	20241113	155600	28262660	6640	6640	6640	6640	0
256	20241113	155500	28262660	6640	6640	6640	6640	0
257	20241113	155400	28262660	6640	6640	6640	6640	0
258	20241113	155300	28262660	6640	6640	6640	6640	0
259	20241113	155200	28262660	6640	6640	6640	6640	0
260	20241113	155100	28262660	6640	6640	6640	6640	0
261	20241113	155000	28262660	6640	6640	6640	6640	0
262	20241113	154900	28262660	6640	6640	6640	6640	0
263	20241113	154800	28262660	6640	6640	6640	6640	0
264	20241113	154700	28262660	6640	6640	6640	6640	0
265	20241113	154600	28262660	6640	6640	6640	6640	0
266	20241113	154500	28262660	6640	6640	6640	6640	0
267	20241113	154400	28262660	6640	6640	6640	6640	0
268	20241113	154300	28262660	6640	6640	6640	6640	0
269	20241113	154200	28262660	6640	6640	6640	6640	0
270	20241113	154100	28262660	6640	6640	6640	6640	0
271	20241113	154000	28262660	6640	6640	6640	6640	0
272	20241113	153900	28262660	6640	6640	6640	6640	4
273	20241113	153800	28262660	6640	6640	6640	6640	0
274	20241113	153700	28262660	6640	6640	6640	6640	0
275	20241113	153600	28262660	6640	6640	6640	6640	0
276	20241113	153500	28262660	6640	6640	6640	6640	0
277	20241113	153400	28262660	6640	6640	6640	6640	0
278	20241113	153300	28262660	6640	6640	6640	6640	0
279	20241113	153200	28262660	6640	6640	6640	6640	0
280	20241113	153100	28262660	6640	6640	6640	6640	0
281	20241113	153000	28262660	6640	6640	6640	6640	4
282	20241113	152900	28236100	6700	6700	6700	6700	0
283	20241113	152800	28236100	6700	6700	6700	6700	0
284	20241113	152700	28236100	6700	6700	6700	6700	0
285	20241113	152600	28236100	6700	6700	6700	6700	0
286	20241113	152500	28236100	6700	6700	6700	6700	0
287	20241113	152400	28236100	6700	6700	6700	6700	0
288	20241113	152300	28236100	6700	6700	6700	6700	0
289	20241113	152200	28236100	6700	6700	6700	6700	0
290	20241113	152100	28236100	6700	6700	6700	6700	0
291	20241113	152000	28236100	6700	6700	6700	6700	0
292	20241113	151900	28236100	6700	6650	6700	6560	234
293	20241113	151800	26676680	6600	6600	6600	6600	1
294	20241113	151700	26670080	6660	6660	6660	6660	0
295	20241113	151600	26670080	6660	6580	6660	6580	100
296	20241113	151500	26007900	6530	6530	6530	6530	0
297	20241113	151400	26007900	6530	6530	6530	6530	0
298	20241113	151300	26007900	6530	6530	6530	6530	0
299	20241113	151200	26007900	6530	6530	6530	6530	0
300	20241113	151100	26007900	6530	6540	6540	6530	30
301	20241113	151000	25811910	6550	6550	6550	6550	0
302	20241113	150900	25811910	6550	6550	6550	6550	25
303	20241113	150800	25648160	6550	6550	6550	6550	0
304	20241113	150700	25648160	6550	6550	6550	6550	0
305	20241113	150600	25648160	6550	6550	6550	6550	0
306	20241113	150500	25648160	6550	6540	6550	6540	46
307	20241113	150400	25347260	6530	6530	6530	6530	0
308	20241113	150300	25347260	6530	6530	6530	6530	0
309	20241113	150200	25347260	6530	6530	6530	6530	19
310	20241113	150100	25223190	6530	6530	6530	6530	1
311	20241113	150000	25216660	6550	6550	6550	6550	0
312	20241113	145900	25216660	6550	6550	6550	6550	0
313	20241113	145800	25216660	6550	6550	6550	6550	0
314	20241113	145700	25216660	6550	6550	6550	6550	0
315	20241113	145600	25216660	6550	6550	6550	6550	0
316	20241113	145500	25216660	6550	6550	6550	6550	0
317	20241113	145400	25216660	6550	6550	6550	6550	3
318	20241113	145300	25197010	6550	6550	6550	6550	0
319	20241113	145200	25197010	6550	6540	6550	6540	58
320	20241113	145100	24817510	6540	6590	6590	6540	525
321	20241113	145000	21373960	6590	6590	6590	6590	0
322	20241113	144900	21373960	6590	6590	6590	6590	0
323	20241113	144800	21373960	6590	6590	6590	6590	0
324	20241113	144700	21373960	6590	6590	6590	6590	0
325	20241113	144600	21373960	6590	6590	6590	6590	0
326	20241113	144500	21373960	6590	6590	6590	6590	0
327	20241113	144400	21373960	6590	6590	6590	6590	0
328	20241113	144300	21373960	6590	6590	6590	6590	0
329	20241113	144200	21373960	6590	6590	6590	6590	3
330	20241113	144100	21354190	6630	6630	6630	6630	81
331	20241113	144000	20817160	6680	6670	6680	6670	4
332	20241113	143900	20790470	6630	6630	6630	6630	0
333	20241113	143800	20790470	6630	6630	6630	6630	1
334	20241113	143700	20783840	6590	6590	6590	6590	0
335	20241113	143600	20783840	6590	6590	6590	6590	0
336	20241113	143500	20783840	6590	6590	6590	6590	0
337	20241113	143400	20783840	6590	6590	6590	6590	0
338	20241113	143300	20783840	6590	6590	6590	6590	0
339	20241113	143200	20783840	6590	6590	6590	6590	0
340	20241113	143100	20783840	6590	6590	6590	6590	0
341	20241113	143000	20783840	6590	6590	6590	6590	0
342	20241113	142900	20783840	6590	6590	6590	6590	0
343	20241113	142800	20783840	6590	6590	6590	6590	0
344	20241113	142700	20783840	6590	6590	6590	6590	0
345	20241113	142600	20783840	6590	6590	6590	6590	0
346	20241113	142500	20783840	6590	6590	6590	6590	0
347	20241113	142400	20783840	6590	6590	6590	6590	0
348	20241113	142300	20783840	6590	6670	6670	6590	100
349	20241113	142200	20121480	6670	6670	6670	6670	0
350	20241113	142100	20121480	6670	6670	6670	6670	9
351	20241113	142000	20061450	6680	6680	6680	6680	0
352	20241113	141900	20061450	6680	6680	6680	6680	0
353	20241113	141800	20061450	6680	6680	6680	6680	0
354	20241113	141700	20061450	6680	6680	6680	6680	0
355	20241113	141600	20061450	6680	6680	6680	6680	0
356	20241113	141500	20061450	6680	6680	6680	6680	0
357	20241113	141400	20061450	6680	6680	6680	6680	0
358	20241113	141300	20061450	6680	6680	6680	6680	0
359	20241113	141200	20061450	6680	6680	6680	6680	0
360	20241113	141100	20061450	6680	6680	6680	6680	0
361	20241113	141000	20061450	6680	6680	6680	6680	0
362	20241113	140900	20061450	6680	6680	6680	6680	0
363	20241113	140800	20061450	6680	6680	6680	6680	0
364	20241113	140700	20061450	6680	6680	6680	6680	0
365	20241113	140600	20061450	6680	6680	6680	6680	0
366	20241113	140500	20061450	6680	6680	6680	6680	0
367	20241113	140400	20061450	6680	6680	6680	6680	0
368	20241113	140300	20061450	6680	6680	6680	6680	0
369	20241113	140200	20061450	6680	6680	6680	6680	0
370	20241113	140100	20061450	6680	6680	6680	6680	0
371	20241113	140000	20061450	6680	6680	6680	6680	0
372	20241113	135900	20061450	6680	6680	6680	6680	0
373	20241113	135800	20061450	6680	6680	6680	6680	0
374	20241113	135700	20061450	6680	6680	6680	6680	2
375	20241113	135600	20048090	6680	6680	6680	6680	0
376	20241113	135500	20048090	6680	6680	6680	6680	0
377	20241113	135400	20048090	6680	6680	6680	6680	0
378	20241113	135300	20048090	6680	6680	6680	6680	0
379	20241113	135200	20048090	6680	6680	6680	6680	0
380	20241113	135100	20048090	6680	6680	6680	6680	0
381	20241113	135000	20048090	6680	6680	6680	6680	0
382	20241113	134900	20048090	6680	6680	6680	6680	0
383	20241113	134800	20048090	6680	6680	6680	6680	0
384	20241113	134700	20048090	6680	6680	6680	6680	0
385	20241113	134600	20048090	6680	6680	6680	6680	0
386	20241113	134500	20048090	6680	6680	6680	6680	0
387	20241113	134400	20048090	6680	6680	6680	6680	0
388	20241113	134300	20048090	6680	6680	6680	6680	0
389	20241113	134200	20048090	6680	6680	6680	6680	0
390	20241113	134100	20048090	6680	6680	6680	6680	0
391	20241113	134000	20048090	6680	6680	6680	6680	0
392	20241113	133900	20048090	6680	6680	6680	6680	0
393	20241113	133800	20048090	6680	6680	6680	6680	0
394	20241113	133700	20048090	6680	6680	6680	6680	0
395	20241113	133600	20048090	6680	6680	6680	6680	0
396	20241113	133500	20048090	6680	6680	6680	6680	0
397	20241113	133400	20048090	6680	6720	6720	6680	60
398	20241113	133300	19645740	6720	6740	6740	6720	11
399	20241113	133200	19571770	6750	6750	6750	6750	36
400	20241113	133100	19328770	6750	6750	6750	6750	0
401	20241113	133000	19328770	6750	6750	6750	6750	0
402	20241113	132900	19328770	6750	6750	6750	6750	0
403	20241113	132800	19328770	6750	6750	6750	6750	0
404	20241113	132700	19328770	6750	6750	6750	6750	1
405	20241113	132600	19322020	6710	6710	6710	6710	0
406	20241113	132500	19322020	6710	6710	6710	6710	0
407	20241113	132400	19322020	6710	6710	6710	6710	0
408	20241113	132300	19322020	6710	6710	6710	6710	0
409	20241113	132200	19322020	6710	6710	6710	6710	0
410	20241113	132100	19322020	6710	6710	6710	6710	0
411	20241113	132000	19322020	6710	6710	6710	6710	0
412	20241113	131900	19322020	6710	6710	6710	6710	0
413	20241113	131800	19322020	6710	6720	6720	6710	17
414	20241113	131700	19207870	6750	6750	6750	6750	0
415	20241113	131600	19207870	6750	6750	6750	6750	0
416	20241113	131500	19207870	6750	6750	6750	6750	0
417	20241113	131400	19207870	6750	6750	6750	6750	2
418	20241113	131300	19194370	6750	6750	6750	6750	0
419	20241113	131200	19194370	6750	6750	6750	6750	14
420	20241113	131100	19099870	6720	6720	6720	6720	0
421	20241113	131000	19099870	6720	6720	6720	6720	0
422	20241113	130900	19099870	6720	6720	6720	6720	0
423	20241113	130800	19099870	6720	6720	6720	6720	0
424	20241113	130700	19099870	6720	6720	6720	6720	0
425	20241113	130600	19099870	6720	6700	6720	6700	3
426	20241113	130500	19079730	6710	6730	6740	6710	256
427	20241113	130400	17359360	6660	6660	6660	6660	0
428	20241113	130300	17359360	6660	6660	6660	6660	0
429	20241113	130200	17359360	6660	6660	6660	6660	0
430	20241113	130100	17359360	6660	6660	6660	6660	0
431	20241113	130000	17359360	6660	6660	6660	6660	0
432	20241113	125900	17359360	6660	6660	6660	6660	0
433	20241113	125800	17359360	6660	6660	6660	6660	0
434	20241113	125700	17359360	6660	6660	6660	6660	0
435	20241113	125600	17359360	6660	6660	6660	6660	0
436	20241113	125500	17359360	6660	6660	6660	6660	0
437	20241113	125400	17359360	6660	6660	6660	6660	0
438	20241113	125300	17359360	6660	6660	6660	6660	0
439	20241113	125200	17359360	6660	6660	6660	6660	0
440	20241113	125100	17359360	6660	6660	6660	6660	0
441	20241113	125000	17359360	6660	6660	6660	6660	0
442	20241113	124900	17359360	6660	6660	6660	6660	0
443	20241113	124800	17359360	6660	6660	6660	6660	0
444	20241113	124700	17359360	6660	6660	6660	6660	0
445	20241113	124600	17359360	6660	6660	6660	6660	0
446	20241113	124500	17359360	6660	6660	6660	6660	0
447	20241113	124400	17359360	6660	6660	6660	6660	0
448	20241113	124300	17359360	6660	6660	6660	6660	0
449	20241113	124200	17359360	6660	6660	6660	6660	0
450	20241113	124100	17359360	6660	6660	6660	6660	0
451	20241113	124000	17359360	6660	6670	6670	6660	7
452	20241113	123900	17312710	6780	6780	6780	6780	0
453	20241113	123800	17312710	6780	6780	6780	6780	0
454	20241113	123700	17312710	6780	6780	6780	6780	0
455	20241113	123600	17312710	6780	6750	6780	6750	22
456	20241113	123500	17164130	6750	6710	6750	6710	60
457	20241113	123400	16760800	6720	6720	6720	6720	0
458	20241113	123300	16760800	6720	6720	6720	6720	0
459	20241113	123200	16760800	6720	6720	6720	6720	0
460	20241113	123100	16760800	6720	6720	6720	6720	0
461	20241113	123000	16760800	6720	6720	6720	6720	0
462	20241113	122900	16760800	6720	6720	6720	6720	0
463	20241113	122800	16760800	6720	6720	6720	6720	0
464	20241113	122700	16760800	6720	6720	6720	6720	0
465	20241113	122600	16760800	6720	6720	6720	6720	0
466	20241113	122500	16760800	6720	6720	6720	6720	0
467	20241113	122400	16760800	6720	6720	6720	6720	0
468	20241113	122300	16760800	6720	6720	6720	6720	0
469	20241113	122200	16760800	6720	6720	6720	6720	0
470	20241113	122100	16760800	6720	6720	6720	6720	0
471	20241113	122000	16760800	6720	6720	6720	6720	0
472	20241113	121900	16760800	6720	6720	6720	6720	0
473	20241113	121800	16760800	6720	6720	6720	6720	0
474	20241113	121700	16760800	6720	6720	6720	6720	0
475	20241113	121600	16760800	6720	6720	6720	6720	0
476	20241113	121500	16760800	6720	6720	6720	6720	0
477	20241113	121400	16760800	6720	6720	6720	6720	0
478	20241113	121300	16760800	6720	6680	6720	6680	12
479	20241113	121200	16680480	6610	6610	6610	6610	0
480	20241113	121100	16680480	6610	6610	6610	6610	0
481	20241113	121000	16680480	6610	6610	6610	6610	0
482	20241113	120900	16680480	6610	6610	6610	6610	0
483	20241113	120800	16680480	6610	6610	6610	6610	0
484	20241113	120700	16680480	6610	6610	6610	6610	0
485	20241113	120600	16680480	6610	6610	6610	6610	0
486	20241113	120500	16680480	6610	6610	6610	6610	0
487	20241113	120400	16680480	6610	6610	6610	6610	0
488	20241113	120300	16680480	6610	6610	6610	6610	0
489	20241113	120200	16680480	6610	6610	6610	6610	0
490	20241113	120100	16680480	6610	6610	6610	6610	0
491	20241113	120000	16680480	6610	6610	6610	6610	0
492	20241113	115900	16680480	6610	6610	6610	6610	0
493	20241113	115800	16680480	6610	6610	6610	6610	0
494	20241113	115700	16680480	6610	6610	6610	6610	0
495	20241113	115600	16680480	6610	6610	6610	6610	0
496	20241113	115500	16680480	6610	6610	6610	6610	1
497	20241113	115400	16673870	6620	6620	6620	6620	0
498	20241113	115300	16673870	6620	6620	6620	6620	0
499	20241113	115200	16673870	6620	6620	6620	6620	0
500	20241113	115100	16673870	6620	6620	6620	6620	0
501	20241113	115000	16673870	6620	6620	6620	6620	0
502	20241113	114900	16673870	6620	6620	6620	6620	0
503	20241113	114800	16673870	6620	6620	6620	6620	0
504	20241113	114700	16673870	6620	6620	6620	6620	0
505	20241113	114600	16673870	6620	6620	6620	6620	0
506	20241113	114500	16673870	6620	6620	6620	6620	0
507	20241113	114400	16673870	6620	6620	6620	6620	50
508	20241113	114300	16342870	6630	6630	6630	6630	0
509	20241113	114200	16342870	6630	6630	6630	6630	10
510	20241113	114100	16276570	6630	6630	6630	6630	0
511	20241113	114000	16276570	6630	6630	6630	6630	0
512	20241113	113900	16276570	6630	6630	6630	6630	0
513	20241113	113800	16276570	6630	6630	6630	6630	0
514	20241113	113700	16276570	6630	6630	6630	6630	0
515	20241113	113600	16276570	6630	6630	6630	6630	0
516	20241113	113500	16276570	6630	6630	6630	6630	0
517	20241113	113400	16276570	6630	6630	6630	6630	0
518	20241113	113300	16276570	6630	6630	6630	6630	0
519	20241113	113200	16276570	6630	6630	6630	6630	0
520	20241113	113100	16276570	6630	6630	6630	6630	0
521	20241113	113000	16276570	6630	6630	6630	6630	0
522	20241113	112900	16276570	6630	6630	6630	6630	0
523	20241113	112800	16276570	6630	6630	6630	6630	0
524	20241113	112700	16276570	6630	6630	6630	6630	0
525	20241113	112600	16276570	6630	6630	6630	6630	2000
526	20241113	112500	3016570	6620	6620	6620	6620	0
527	20241113	112400	3016570	6620	6620	6620	6620	0
528	20241113	112300	3016570	6620	6620	6620	6620	0
529	20241113	112200	3016570	6620	6620	6620	6620	0
530	20241113	112100	3016570	6620	6620	6620	6620	0
531	20241113	112000	3016570	6620	6620	6620	6620	0
532	20241113	111900	3016570	6620	6620	6620	6620	0
533	20241113	111800	3016570	6620	6620	6620	6620	1
534	20241113	111700	3009950	6670	6670	6670	6670	0
535	20241113	111600	3009950	6670	6670	6670	6670	1
536	20241113	111500	3003280	6670	6670	6670	6670	0
537	20241113	111400	3003280	6670	6670	6670	6670	0
538	20241113	111300	3003280	6670	6670	6670	6670	0
539	20241113	111200	3003280	6670	6670	6670	6670	0
540	20241113	111100	3003280	6670	6670	6670	6670	1
541	20241113	111000	2996610	6670	6670	6670	6670	0
542	20241113	110900	2996610	6670	6620	6670	6620	10
543	20241113	110800	2929960	6600	6600	6600	6600	12
544	20241113	110700	2850760	6600	6600	6600	6600	1
545	20241113	110600	2844160	6600	6600	6600	6600	0
546	20241113	110500	2844160	6600	6600	6600	6600	0
547	20241113	110400	2844160	6600	6600	6600	6600	0
548	20241113	110300	2844160	6600	6600	6600	6600	0
549	20241113	110200	2844160	6600	6600	6600	6600	0
550	20241113	110100	2844160	6600	6600	6600	6600	0
551	20241113	110000	2844160	6600	6600	6600	6600	0
552	20241113	105900	2844160	6600	6600	6600	6600	0
553	20241113	105800	2844160	6600	6600	6600	6600	0
554	20241113	105700	2844160	6600	6600	6600	6600	0
555	20241113	105600	2844160	6600	6600	6600	6600	0
556	20241113	105500	2844160	6600	6600	6600	6600	0
557	20241113	105400	2844160	6600	6600	6600	6600	0
558	20241113	105300	2844160	6600	6600	6600	6600	0
559	20241113	105200	2844160	6600	6600	6600	6600	0
560	20241113	105100	2844160	6600	6600	6600	6600	0
561	20241113	105000	2844160	6600	6600	6600	6600	0
562	20241113	104900	2844160	6600	6600	6600	6600	0
563	20241113	104800	2844160	6600	6600	6600	6600	1
564	20241113	104700	2837560	6600	6600	6600	6600	0
565	20241113	104600	2837560	6600	6600	6600	6600	0
566	20241113	104500	2837560	6600	6600	6600	6600	0
567	20241113	104400	2837560	6600	6600	6600	6600	20
568	20241113	104300	2705560	6600	6600	6600	6600	0
569	20241113	104200	2705560	6600	6600	6600	6600	0
570	20241113	104100	2705560	6600	6600	6600	6600	0
571	20241113	104000	2705560	6600	6600	6600	6600	0
572	20241113	103900	2705560	6600	6600	6600	6600	0
573	20241113	103800	2705560	6600	6600	6600	6600	0
574	20241113	103700	2705560	6600	6600	6600	6600	0
575	20241113	103600	2705560	6600	6600	6600	6600	0
576	20241113	103500	2705560	6600	6600	6600	6600	0
577	20241113	103400	2705560	6600	6600	6600	6600	0
578	20241113	103300	2705560	6600	6600	6600	6600	0
579	20241113	103200	2705560	6600	6600	6600	6600	0
580	20241113	103100	2705560	6600	6600	6600	6600	0
581	20241113	103000	2705560	6600	6600	6600	6600	0
582	20241113	102900	2705560	6600	6600	6600	6600	0
583	20241113	102800	2705560	6600	6600	6600	6600	0
584	20241113	102700	2705560	6600	6600	6600	6600	0
585	20241113	102600	2705560	6600	6600	6600	6600	0
586	20241113	102500	2705560	6600	6600	6600	6600	0
587	20241113	102400	2705560	6600	6600	6600	6600	0
588	20241113	102300	2705560	6600	6600	6600	6600	0
589	20241113	102200	2705560	6600	6600	6600	6600	0
590	20241113	102100	2705560	6600	6600	6600	6600	73
591	20241113	102000	2223760	6600	6600	6600	6600	0
592	20241113	101900	2223760	6600	6600	6600	6600	0
593	20241113	101800	2223760	6600	6600	6600	6600	0
594	20241113	101700	2223760	6600	6610	6610	6600	98
595	20241113	101600	1576710	6610	6610	6610	6610	0
596	20241113	101500	1576710	6610	6610	6610	6610	0
597	20241113	101400	1576710	6610	6610	6610	6610	0
598	20241113	101300	1576710	6610	6610	6610	6610	0
599	20241113	101200	1576710	6610	6610	6610	6610	0
600	20241113	101100	1576710	6610	6610	6610	6610	1
601	20241113	101000	1570100	6610	6610	6610	6610	0
602	20241113	100900	1570100	6610	6610	6610	6610	0
603	20241113	100800	1570100	6610	6610	6610	6610	0
604	20241113	100700	1570100	6610	6610	6610	6610	0
605	20241113	100600	1570100	6610	6610	6610	6610	1
606	20241113	100500	1563490	6620	6620	6620	6620	0
607	20241113	100400	1563490	6620	6620	6620	6620	0
608	20241113	100300	1563490	6620	6620	6620	6620	0
609	20241113	100200	1563490	6620	6620	6620	6620	0
610	20241113	100100	1563490	6620	6620	6620	6620	29
611	20241113	100000	1371510	6620	6620	6620	6620	0
612	20241113	095900	1371510	6620	6620	6620	6620	0
613	20241113	095800	1371510	6620	6630	6630	6620	22
614	20241113	095700	1225860	6620	6620	6620	6620	0
615	20241113	095600	1225860	6620	6620	6620	6620	0
616	20241113	095500	1225860	6620	6620	6620	6620	0
617	20241113	095400	1225860	6620	6620	6620	6620	0
618	20241113	095300	1225860	6620	6620	6620	6620	0
619	20241113	095200	1225860	6620	6620	6620	6620	0
620	20241113	095100	1225860	6620	6620	6620	6620	0
621	20241113	095000	1225860	6620	6620	6620	6620	0
622	20241113	094900	1225860	6620	6620	6620	6620	0
623	20241113	094800	1225860	6620	6620	6620	6620	0
624	20241113	094700	1225860	6620	6620	6620	6620	0
625	20241113	094600	1225860	6620	6620	6620	6620	0
626	20241113	094500	1225860	6620	6620	6620	6620	0
627	20241113	094400	1225860	6620	6620	6620	6620	0
628	20241113	094300	1225860	6620	6620	6620	6620	0
629	20241113	094200	1225860	6620	6620	6620	6620	0
630	20241113	094100	1225860	6620	6620	6620	6620	0
631	20241113	094000	1225860	6620	6620	6620	6620	0
632	20241113	093900	1225860	6620	6620	6620	6620	0
633	20241113	093800	1225860	6620	6620	6620	6620	39
634	20241113	093700	967680	6620	6620	6620	6620	0
635	20241113	093600	967680	6620	6620	6620	6620	0
636	20241113	093500	967680	6620	6620	6620	6620	0
637	20241113	093400	967680	6620	6620	6620	6620	0
638	20241113	093300	967680	6620	6620	6620	6620	0
639	20241113	093200	967680	6620	6620	6620	6620	1
640	20241113	093100	961060	6620	6620	6620	6620	0
641	20241113	093000	961060	6620	6620	6620	6620	0
642	20241113	092900	961060	6620	6620	6620	6620	0
643	20241113	092800	961060	6620	6620	6620	6620	0
644	20241113	092700	961060	6620	6620	6620	6620	0
645	20241113	092600	961060	6620	6620	6620	6620	0
646	20241113	092500	961060	6620	6620	6620	6620	0
647	20241113	092400	961060	6620	6620	6620	6620	0
648	20241113	092300	961060	6620	6620	6620	6620	0
649	20241113	092200	961060	6620	6620	6620	6620	0
650	20241113	092100	961060	6620	6620	6620	6620	65
651	20241113	092000	530760	6620	6620	6620	6620	30
652	20241113	091900	332160	6620	6620	6620	6620	0
653	20241113	091800	332160	6620	6620	6620	6620	0
654	20241113	091700	332160	6620	6620	6620	6620	20
655	20241113	091600	199760	6620	6620	6620	6620	1
656	20241113	091500	193140	6660	6660	6660	6660	0
657	20241113	091400	193140	6660	6660	6660	6660	15
658	20241113	091300	93240	6660	6660	6660	6660	0
659	20241113	091200	93240	6660	6660	6660	6660	0
660	20241113	091100	93240	6660	6660	6660	6660	0
661	20241113	091000	93240	6660	6660	6660	6660	0
662	20241113	090900	93240	6660	6660	6660	6660	0
663	20241113	090800	93240	6660	6660	6660	6660	0
664	20241113	090700	93240	6660	6660	6660	6660	0
665	20241113	090600	93240	6660	6660	6660	6660	0
666	20241113	090500	93240	6660	6660	6660	6660	0
667	20241113	090400	93240	6660	6660	6660	6660	0
668	20241113	090300	93240	6660	6660	6660	6660	0
669	20241113	090200	93240	6660	6660	6660	6660	0
670	20241113	090100	93240	6660	6660	6660	6660	0
671	20241113	090000	93240	6660	6660	6660	6660	14