KissMeData/290740/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	210000	14886470	5670	5670	5670	5670	195
3	20241105	205900	14886470	5670	5670	5670	5670	0
4	20241105	205800	14886470	5670	5670	5670	5670	0
5	20241105	205700	14886470	5670	5670	5670	5670	0
6	20241105	205600	14886470	5670	5670	5670	5670	0
7	20241105	205500	14886470	5670	5670	5670	5670	0
8	20241105	205400	14886470	5670	5670	5670	5670	0
9	20241105	205300	14886470	5670	5670	5670	5670	0
10	20241105	205200	14886470	5670	5670	5670	5670	0
11	20241105	205100	14886470	5670	5670	5670	5670	0
12	20241105	205000	14886470	5670	5670	5670	5670	0
13	20241105	204900	14886470	5670	5670	5670	5670	0
14	20241105	204800	14886470	5670	5670	5670	5670	0
15	20241105	204700	14886470	5670	5670	5670	5670	0
16	20241105	204600	14886470	5670	5670	5670	5670	0
17	20241105	204500	14886470	5670	5670	5670	5670	0
18	20241105	204400	14886470	5670	5670	5670	5670	0
19	20241105	204300	14886470	5670	5670	5670	5670	0
20	20241105	204200	14886470	5670	5670	5670	5670	0
21	20241105	204100	14886470	5670	5670	5670	5670	0
22	20241105	204000	14886470	5670	5670	5670	5670	0
23	20241105	203900	14886470	5670	5670	5670	5670	0
24	20241105	203800	14886470	5670	5670	5670	5670	0
25	20241105	203700	14886470	5670	5670	5670	5670	0
26	20241105	203600	14886470	5670	5670	5670	5670	0
27	20241105	203500	14886470	5670	5670	5670	5670	0
28	20241105	203400	14886470	5670	5670	5670	5670	0
29	20241105	203300	14886470	5670	5670	5670	5670	0
30	20241105	203200	14886470	5670	5670	5670	5670	0
31	20241105	203100	14886470	5670	5670	5670	5670	0
32	20241105	203000	14886470	5670	5670	5670	5670	195
33	20241105	202900	14886470	5670	5670	5670	5670	0
34	20241105	202800	14886470	5670	5670	5670	5670	0
35	20241105	202700	14886470	5670	5670	5670	5670	0
36	20241105	202600	14886470	5670	5670	5670	5670	0
37	20241105	202500	14886470	5670	5670	5670	5670	0
38	20241105	202400	14886470	5670	5670	5670	5670	0
39	20241105	202300	14886470	5670	5670	5670	5670	0
40	20241105	202200	14886470	5670	5670	5670	5670	0
41	20241105	202100	14886470	5670	5670	5670	5670	0
42	20241105	202000	14886470	5670	5670	5670	5670	0
43	20241105	201900	14886470	5670	5670	5670	5670	0
44	20241105	201800	14886470	5670	5670	5670	5670	0
45	20241105	201700	14886470	5670	5670	5670	5670	0
46	20241105	201600	14886470	5670	5670	5670	5670	0
47	20241105	201500	14886470	5670	5670	5670	5670	0
48	20241105	201400	14886470	5670	5670	5670	5670	0
49	20241105	201300	14886470	5670	5670	5670	5670	0
50	20241105	201200	14886470	5670	5670	5670	5670	0
51	20241105	201100	14886470	5670	5670	5670	5670	0
52	20241105	201000	14886470	5670	5670	5670	5670	0
53	20241105	200900	14886470	5670	5670	5670	5670	0
54	20241105	200800	14886470	5670	5670	5670	5670	0
55	20241105	200700	14886470	5670	5670	5670	5670	0
56	20241105	200600	14886470	5670	5670	5670	5670	0
57	20241105	200500	14886470	5670	5670	5670	5670	0
58	20241105	200400	14886470	5670	5670	5670	5670	0
59	20241105	200300	14886470	5670	5670	5670	5670	0
60	20241105	200200	14886470	5670	5670	5670	5670	0
61	20241105	200100	14886470	5670	5670	5670	5670	0
62	20241105	200000	14886470	5670	5670	5670	5670	195
63	20241105	195900	14886470	5670	5670	5670	5670	0
64	20241105	195800	14886470	5670	5670	5670	5670	0
65	20241105	195700	14886470	5670	5670	5670	5670	0
66	20241105	195600	14886470	5670	5670	5670	5670	0
67	20241105	195500	14886470	5670	5670	5670	5670	0
68	20241105	195400	14886470	5670	5670	5670	5670	0
69	20241105	195300	14886470	5670	5670	5670	5670	0
70	20241105	195200	14886470	5670	5670	5670	5670	0
71	20241105	195100	14886470	5670	5670	5670	5670	0
72	20241105	195000	14886470	5670	5670	5670	5670	0
73	20241105	194900	14886470	5670	5670	5670	5670	0
74	20241105	194800	14886470	5670	5670	5670	5670	0
75	20241105	194700	14886470	5670	5670	5670	5670	0
76	20241105	194600	14886470	5670	5670	5670	5670	0
77	20241105	194500	14886470	5670	5670	5670	5670	0
78	20241105	194400	14886470	5670	5670	5670	5670	0
79	20241105	194300	14886470	5670	5670	5670	5670	0
80	20241105	194200	14886470	5670	5670	5670	5670	0
81	20241105	194100	14886470	5670	5670	5670	5670	0
82	20241105	194000	14886470	5670	5670	5670	5670	0
83	20241105	193900	14886470	5670	5670	5670	5670	0
84	20241105	193800	14886470	5670	5670	5670	5670	0
85	20241105	193700	14886470	5670	5670	5670	5670	0
86	20241105	193600	14886470	5670	5670	5670	5670	0
87	20241105	193500	14886470	5670	5670	5670	5670	0
88	20241105	193400	14886470	5670	5670	5670	5670	0
89	20241105	193300	14886470	5670	5670	5670	5670	0
90	20241105	193200	14886470	5670	5670	5670	5670	0
91	20241105	193100	14886470	5670	5670	5670	5670	0
92	20241105	193000	14886470	5670	5670	5670	5670	195
93	20241105	192900	14886470	5670	5670	5670	5670	0
94	20241105	192800	14886470	5670	5670	5670	5670	0
95	20241105	192700	14886470	5670	5670	5670	5670	0
96	20241105	192600	14886470	5670	5670	5670	5670	0
97	20241105	192500	14886470	5670	5670	5670	5670	0
98	20241105	192400	14886470	5670	5670	5670	5670	0
99	20241105	192300	14886470	5670	5670	5670	5670	0
100	20241105	192200	14886470	5670	5670	5670	5670	0
101	20241105	192100	14886470	5670	5670	5670	5670	0
102	20241105	192000	14886470	5670	5670	5670	5670	0
103	20241105	191900	14886470	5670	5670	5670	5670	0
104	20241105	191800	14886470	5670	5670	5670	5670	0
105	20241105	191700	14886470	5670	5670	5670	5670	0
106	20241105	191600	14886470	5670	5670	5670	5670	0
107	20241105	191500	14886470	5670	5670	5670	5670	0
108	20241105	191400	14886470	5670	5670	5670	5670	0
109	20241105	191300	14886470	5670	5670	5670	5670	0
110	20241105	191200	14886470	5670	5670	5670	5670	0
111	20241105	191100	14886470	5670	5670	5670	5670	0
112	20241105	191000	14886470	5670	5670	5670	5670	0
113	20241105	190900	14886470	5670	5670	5670	5670	0
114	20241105	190800	14886470	5670	5670	5670	5670	0
115	20241105	190700	14886470	5670	5670	5670	5670	0
116	20241105	190600	14886470	5670	5670	5670	5670	0
117	20241105	190500	14886470	5670	5670	5670	5670	0
118	20241105	190400	14886470	5670	5670	5670	5670	0
119	20241105	190300	14886470	5670	5670	5670	5670	0
120	20241105	190200	14886470	5670	5670	5670	5670	0
121	20241105	190100	14886470	5670	5670	5670	5670	0
122	20241105	190000	14886470	5670	5670	5670	5670	195
123	20241105	185900	14886470	5670	5670	5670	5670	0
124	20241105	185800	14886470	5670	5670	5670	5670	0
125	20241105	185700	14886470	5670	5670	5670	5670	0
126	20241105	185600	14886470	5670	5670	5670	5670	0
127	20241105	185500	14886470	5670	5670	5670	5670	0
128	20241105	185400	14886470	5670	5670	5670	5670	0
129	20241105	185300	14886470	5670	5670	5670	5670	0
130	20241105	185200	14886470	5670	5670	5670	5670	0
131	20241105	185100	14886470	5670	5670	5670	5670	0
132	20241105	185000	14886470	5670	5670	5670	5670	0
133	20241105	184900	14886470	5670	5670	5670	5670	0
134	20241105	184800	14886470	5670	5670	5670	5670	0
135	20241105	184700	14886470	5670	5670	5670	5670	0
136	20241105	184600	14886470	5670	5670	5670	5670	0
137	20241105	184500	14886470	5670	5670	5670	5670	0
138	20241105	184400	14886470	5670	5670	5670	5670	0
139	20241105	184300	14886470	5670	5670	5670	5670	0
140	20241105	184200	14886470	5670	5670	5670	5670	0
141	20241105	184100	14886470	5670	5670	5670	5670	0
142	20241105	184000	14886470	5670	5670	5670	5670	0
143	20241105	183900	14886470	5670	5670	5670	5670	0
144	20241105	183800	14886470	5670	5670	5670	5670	0
145	20241105	183700	14886470	5670	5670	5670	5670	0
146	20241105	183600	14886470	5670	5670	5670	5670	0
147	20241105	183500	14886470	5670	5670	5670	5670	0
148	20241105	183400	14886470	5670	5670	5670	5670	0
149	20241105	183300	14886470	5670	5670	5670	5670	0
150	20241105	183200	14886470	5670	5670	5670	5670	0
151	20241105	183100	14886470	5670	5670	5670	5670	0
152	20241105	183000	14886470	5670	5670	5670	5670	195
153	20241105	182900	14886470	5670	5670	5670	5670	0
154	20241105	182800	14886470	5670	5670	5670	5670	0
155	20241105	182700	14886470	5670	5670	5670	5670	0
156	20241105	182600	14886470	5670	5670	5670	5670	0
157	20241105	182500	14886470	5670	5670	5670	5670	0
158	20241105	182400	14886470	5670	5670	5670	5670	0
159	20241105	182300	14886470	5670	5670	5670	5670	0
160	20241105	182200	14886470	5670	5670	5670	5670	0
161	20241105	182100	14886470	5670	5670	5670	5670	0
162	20241105	182000	14886470	5670	5670	5670	5670	0
163	20241105	181900	14886470	5670	5670	5670	5670	0
164	20241105	181800	14886470	5670	5670	5670	5670	0
165	20241105	181700	14886470	5670	5670	5670	5670	0
166	20241105	181600	14886470	5670	5670	5670	5670	0
167	20241105	181500	14886470	5670	5670	5670	5670	0
168	20241105	181400	14886470	5670	5670	5670	5670	0
169	20241105	181300	14886470	5670	5670	5670	5670	0
170	20241105	181200	14886470	5670	5670	5670	5670	0
171	20241105	181100	14886470	5670	5670	5670	5670	0
172	20241105	181000	14886470	5670	5670	5670	5670	0
173	20241105	180900	14886470	5670	5670	5670	5670	0
174	20241105	180800	14886470	5670	5670	5670	5670	0
175	20241105	180700	14886470	5670	5670	5670	5670	0
176	20241105	180600	14886470	5670	5670	5670	5670	0
177	20241105	180500	14886470	5670	5670	5670	5670	0
178	20241105	180400	14886470	5670	5670	5670	5670	0
179	20241105	180300	14886470	5670	5670	5670	5670	0
180	20241105	180200	14886470	5670	5670	5670	5670	0
181	20241105	180100	14886470	5670	5670	5670	5670	0
182	20241105	180000	14886470	5670	5670	5670	5670	195
183	20241105	175900	14886470	5670	5670	5670	5670	0
184	20241105	175800	14886470	5670	5670	5670	5670	0
185	20241105	175700	14886470	5670	5670	5670	5670	0
186	20241105	175600	14886470	5670	5670	5670	5670	0
187	20241105	175500	14886470	5670	5670	5670	5670	0
188	20241105	175400	14886470	5670	5670	5670	5670	0
189	20241105	175300	14886470	5670	5670	5670	5670	0
190	20241105	175200	14886470	5670	5670	5670	5670	0
191	20241105	175100	14886470	5670	5670	5670	5670	0
192	20241105	175000	14886470	5670	5670	5670	5670	0
193	20241105	174900	14886470	5670	5670	5670	5670	0
194	20241105	174800	14886470	5670	5670	5670	5670	0
195	20241105	174700	14886470	5670	5670	5670	5670	0
196	20241105	174600	14886470	5670	5670	5670	5670	0
197	20241105	174500	14886470	5670	5670	5670	5670	0
198	20241105	174400	14886470	5670	5670	5670	5670	0
199	20241105	174300	14886470	5670	5670	5670	5670	0
200	20241105	174200	14886470	5670	5670	5670	5670	0
201	20241105	174100	14886470	5670	5670	5670	5670	0
202	20241105	174000	14886470	5670	5670	5670	5670	0
203	20241105	173900	14886470	5670	5670	5670	5670	0
204	20241105	173800	14886470	5670	5670	5670	5670	0
205	20241105	173700	14886470	5670	5670	5670	5670	0
206	20241105	173600	14886470	5670	5670	5670	5670	0
207	20241105	173500	14886470	5670	5670	5670	5670	0
208	20241105	173400	14886470	5670	5670	5670	5670	0
209	20241105	173300	14886470	5670	5670	5670	5670	0
210	20241105	173200	14886470	5670	5670	5670	5670	0
211	20241105	173100	14886470	5670	5670	5670	5670	0
212	20241105	173000	14886470	5670	5670	5670	5670	195
213	20241105	172900	14886470	5670	5670	5670	5670	0
214	20241105	172800	14886470	5670	5670	5670	5670	0
215	20241105	172700	14886470	5670	5670	5670	5670	0
216	20241105	172600	14886470	5670	5670	5670	5670	0
217	20241105	172500	14886470	5670	5670	5670	5670	0
218	20241105	172400	14886470	5670	5670	5670	5670	0
219	20241105	172300	14886470	5670	5670	5670	5670	0
220	20241105	172200	14886470	5670	5670	5670	5670	0
221	20241105	172100	14886470	5670	5670	5670	5670	0
222	20241105	172000	14886470	5670	5670	5670	5670	0
223	20241105	171900	14886470	5670	5670	5670	5670	0
224	20241105	171800	14886470	5670	5670	5670	5670	0
225	20241105	171700	14886470	5670	5670	5670	5670	0
226	20241105	171600	14886470	5670	5670	5670	5670	0
227	20241105	171500	14886470	5670	5670	5670	5670	0
228	20241105	171400	14886470	5670	5670	5670	5670	0
229	20241105	171300	14886470	5670	5670	5670	5670	0
230	20241105	171200	14886470	5670	5670	5670	5670	0
231	20241105	171100	14886470	5670	5670	5670	5670	0
232	20241105	171000	14886470	5670	5670	5670	5670	0
233	20241105	170900	14886470	5670	5670	5670	5670	0
234	20241105	170800	14886470	5670	5670	5670	5670	0
235	20241105	170700	14886470	5670	5670	5670	5670	0
236	20241105	170600	14886470	5670	5670	5670	5670	0
237	20241105	170500	14886470	5670	5670	5670	5670	0
238	20241105	170400	14886470	5670	5670	5670	5670	0
239	20241105	170300	14886470	5670	5670	5670	5670	0
240	20241105	170200	14886470	5670	5670	5670	5670	0
241	20241105	170100	14886470	5670	5670	5670	5670	0
242	20241105	170000	14886470	5670	5670	5670	5670	195
243	20241105	165900	14886470	5670	5670	5670	5670	0
244	20241105	165800	14886470	5670	5670	5670	5670	0
245	20241105	165700	14886470	5670	5670	5670	5670	0
246	20241105	165600	14886470	5670	5670	5670	5670	0
247	20241105	165500	14886470	5670	5670	5670	5670	0
248	20241105	165400	14886470	5670	5670	5670	5670	0
249	20241105	165300	14886470	5670	5670	5670	5670	0
250	20241105	165200	14886470	5670	5670	5670	5670	0
251	20241105	165100	14886470	5670	5670	5670	5670	0
252	20241105	165000	14886470	5670	5670	5670	5670	0
253	20241105	164900	14886470	5670	5670	5670	5670	0
254	20241105	164800	14886470	5670	5670	5670	5670	0
255	20241105	164700	14886470	5670	5670	5670	5670	0
256	20241105	164600	14886470	5670	5670	5670	5670	0
257	20241105	164500	14886470	5670	5670	5670	5670	0
258	20241105	164400	14886470	5670	5670	5670	5670	0
259	20241105	164300	14886470	5670	5670	5670	5670	0
260	20241105	164200	14886470	5670	5670	5670	5670	0
261	20241105	164100	14886470	5670	5670	5670	5670	0
262	20241105	164000	14886470	5670	5670	5670	5670	0
263	20241105	163900	14886470	5670	5670	5670	5670	0
264	20241105	163800	14886470	5670	5670	5670	5670	0
265	20241105	163700	14886470	5670	5670	5670	5670	0
266	20241105	163600	14886470	5670	5670	5670	5670	0
267	20241105	163500	14886470	5670	5670	5670	5670	0
268	20241105	163400	14886470	5670	5670	5670	5670	0
269	20241105	163300	14886470	5670	5670	5670	5670	0
270	20241105	163200	14886470	5670	5670	5670	5670	0
271	20241105	163100	14886470	5670	5670	5670	5670	0
272	20241105	163000	14886470	5670	5670	5670	5670	195
273	20241105	162900	14886470	5670	5670	5670	5670	0
274	20241105	162800	14886470	5670	5670	5670	5670	0
275	20241105	162700	14886470	5670	5670	5670	5670	0
276	20241105	162600	14886470	5670	5670	5670	5670	0
277	20241105	162500	14886470	5670	5670	5670	5670	0
278	20241105	162400	14886470	5670	5670	5670	5670	0
279	20241105	162300	14886470	5670	5670	5670	5670	0
280	20241105	162200	14886470	5670	5670	5670	5670	0
281	20241105	162100	14886470	5670	5670	5670	5670	0
282	20241105	162000	14886470	5670	5670	5670	5670	0
283	20241105	161900	14886470	5670	5670	5670	5670	0
284	20241105	161800	14886470	5670	5670	5670	5670	0
285	20241105	161700	14886470	5670	5670	5670	5670	0
286	20241105	161600	14886470	5670	5670	5670	5670	0
287	20241105	161500	14886470	5670	5670	5670	5670	0
288	20241105	161400	14886470	5670	5670	5670	5670	0
289	20241105	161300	14886470	5670	5670	5670	5670	0
290	20241105	161200	14886470	5670	5670	5670	5670	0
291	20241105	161100	14886470	5670	5670	5670	5670	0
292	20241105	161000	14886470	5670	5670	5670	5670	0
293	20241105	160900	14886470	5670	5670	5670	5670	0
294	20241105	160800	14886470	5670	5670	5670	5670	0
295	20241105	160700	14886470	5670	5670	5670	5670	0
296	20241105	160600	14886470	5670	5670	5670	5670	0
297	20241105	160500	14886470	5670	5670	5670	5670	0
298	20241105	160400	14886470	5670	5670	5670	5670	0
299	20241105	160300	14886470	5670	5670	5670	5670	0
300	20241105	160200	14886470	5670	5670	5670	5670	0
301	20241105	160100	14886470	5670	5670	5670	5670	0
302	20241105	160000	14886470	5670	5670	5670	5670	195
303	20241105	155900	14886470	5670	5670	5670	5670	0
304	20241105	155800	14886470	5670	5670	5670	5670	0
305	20241105	155700	14886470	5670	5670	5670	5670	0
306	20241105	155600	14886470	5670	5670	5670	5670	0
307	20241105	155500	14886470	5670	5670	5670	5670	0
308	20241105	155400	14886470	5670	5670	5670	5670	0
309	20241105	155300	14886470	5670	5670	5670	5670	0
310	20241105	155200	14886470	5670	5670	5670	5670	0
311	20241105	155100	14886470	5670	5670	5670	5670	0
312	20241105	155000	14886470	5670	5670	5670	5670	0
313	20241105	154900	14886470	5670	5670	5670	5670	0
314	20241105	154800	14886470	5670	5670	5670	5670	0
315	20241105	154700	14886470	5670	5670	5670	5670	0
316	20241105	154600	14886470	5670	5670	5670	5670	0
317	20241105	154500	14886470	5670	5670	5670	5670	0
318	20241105	154400	14886470	5670	5670	5670	5670	0
319	20241105	154300	14886470	5670	5670	5670	5670	0
320	20241105	154200	14886470	5670	5670	5670	5670	0
321	20241105	154100	14886470	5670	5670	5670	5670	0
322	20241105	154000	14886470	5670	5670	5670	5670	0
323	20241105	153900	14886470	5670	5670	5670	5670	0
324	20241105	153800	14886470	5670	5670	5670	5670	0
325	20241105	153700	14886470	5670	5670	5670	5670	0
326	20241105	153600	14886470	5670	5670	5670	5670	0
327	20241105	153500	14886470	5670	5670	5670	5670	0
328	20241105	153400	14886470	5670	5670	5670	5670	0
329	20241105	153300	14886470	5670	5670	5670	5670	0
330	20241105	153200	14886470	5670	5670	5670	5670	0
331	20241105	153100	14886470	5670	5670	5670	5670	0
332	20241105	153000	14886470	5670	5670	5670	5670	390
333	20241105	152900	13780820	5650	5650	5650	5650	0
334	20241105	152800	13780820	5650	5650	5650	5650	0
335	20241105	152700	13780820	5650	5650	5650	5650	0
336	20241105	152600	13780820	5650	5650	5650	5650	0
337	20241105	152500	13780820	5650	5650	5650	5650	0
338	20241105	152400	13780820	5650	5650	5650	5650	0
339	20241105	152300	13780820	5650	5650	5650	5650	0
340	20241105	152200	13780820	5650	5650	5650	5650	0
341	20241105	152100	13780820	5650	5650	5650	5650	0
342	20241105	152000	13780820	5650	5650	5650	5650	0
343	20241105	151900	13780820	5650	5600	5650	5600	100
344	20241105	151800	13220470	5600	5600	5600	5600	1
345	20241105	151700	13214870	5620	5620	5620	5620	1
346	20241105	151600	13209250	5650	5650	5650	5650	0
347	20241105	151500	13209250	5650	5650	5650	5650	0
348	20241105	151400	13209250	5650	5650	5650	5650	1
349	20241105	151300	13203600	5650	5650	5650	5650	0
350	20241105	151200	13203600	5650	5650	5650	5650	0
351	20241105	151100	13203600	5650	5650	5650	5650	0
352	20241105	151000	13203600	5650	5650	5650	5650	0
353	20241105	150900	13203600	5650	5590	5650	5590	15
354	20241105	150800	13119620	5590	5590	5590	5590	1
355	20241105	150700	13114030	5550	5550	5550	5550	400
356	20241105	150600	10894030	5550	5570	5570	5550	176
357	20241105	150500	9915900	5570	5570	5570	5570	0
358	20241105	150400	9915900	5570	5570	5570	5570	0
359	20241105	150300	9915900	5570	5570	5570	5570	0
360	20241105	150200	9915900	5570	5570	5570	5570	0
361	20241105	150100	9915900	5570	5570	5570	5570	27
362	20241105	150000	9765510	5590	5590	5590	5590	0
363	20241105	145900	9765510	5590	5590	5590	5590	1
364	20241105	145800	9759920	5570	5570	5570	5570	0
365	20241105	145700	9759920	5570	5570	5570	5570	0
366	20241105	145600	9759920	5570	5570	5570	5570	0
367	20241105	145500	9759920	5570	5580	5580	5570	143
368	20241105	145400	8963260	5580	5580	5580	5580	1
369	20241105	145300	8957680	5580	5580	5580	5580	0
370	20241105	145200	8957680	5580	5580	5580	5580	2
371	20241105	145100	8946520	5580	5580	5580	5580	0
372	20241105	145000	8946520	5580	5580	5580	5580	0
373	20241105	144900	8946520	5580	5580	5580	5580	0
374	20241105	144800	8946520	5580	5580	5580	5580	3
375	20241105	144700	8929780	5570	5570	5570	5570	0
376	20241105	144600	8929780	5570	5570	5580	5570	241
377	20241105	144500	7587250	5580	5580	5580	5580	0
378	20241105	144400	7587250	5580	5580	5580	5580	4
379	20241105	144300	7564930	5600	5600	5600	5600	0
380	20241105	144200	7564930	5600	5600	5600	5600	0
381	20241105	144100	7564930	5600	5600	5600	5600	0
382	20241105	144000	7564930	5600	5600	5600	5600	0
383	20241105	143900	7564930	5600	5600	5600	5600	0
384	20241105	143800	7564930	5600	5600	5600	5600	0
385	20241105	143700	7564930	5600	5600	5600	5600	0
386	20241105	143600	7564930	5600	5600	5600	5600	0
387	20241105	143500	7564930	5600	5570	5600	5570	45
388	20241105	143400	7314250	5630	5630	5630	5630	0
389	20241105	143300	7314250	5630	5630	5630	5630	0
390	20241105	143200	7314250	5630	5630	5630	5630	0
391	20241105	143100	7314250	5630	5630	5630	5630	0
392	20241105	143000	7314250	5630	5630	5630	5630	1
393	20241105	142900	7308620	5560	5560	5560	5560	0
394	20241105	142800	7308620	5560	5600	5600	5560	176
395	20241105	142700	6327540	5640	5640	5640	5640	0
396	20241105	142600	6327540	5640	5640	5640	5640	0
397	20241105	142500	6327540	5640	5640	5640	5640	0
398	20241105	142400	6327540	5640	5640	5640	5640	0
399	20241105	142300	6327540	5640	5640	5640	5640	0
400	20241105	142200	6327540	5640	5640	5640	5640	0
401	20241105	142100	6327540	5640	5640	5640	5640	0
402	20241105	142000	6327540	5640	5640	5640	5640	0
403	20241105	141900	6327540	5640	5640	5640	5640	0
404	20241105	141800	6327540	5640	5640	5640	5640	0
405	20241105	141700	6327540	5640	5640	5640	5640	0
406	20241105	141600	6327540	5640	5640	5640	5640	0
407	20241105	141500	6327540	5640	5640	5640	5640	0
408	20241105	141400	6327540	5640	5640	5640	5640	0
409	20241105	141300	6327540	5640	5640	5640	5640	1
410	20241105	141200	6321900	5640	5640	5640	5640	0
411	20241105	141100	6321900	5640	5640	5640	5640	0
412	20241105	141000	6321900	5640	5640	5640	5640	41
413	20241105	140900	6090660	5610	5610	5610	5610	0
414	20241105	140800	6090660	5610	5610	5610	5610	0
415	20241105	140700	6090660	5610	5610	5610	5610	0
416	20241105	140600	6090660	5610	5610	5610	5610	0
417	20241105	140500	6090660	5610	5610	5610	5610	0
418	20241105	140400	6090660	5610	5610	5610	5610	0
419	20241105	140300	6090660	5610	5610	5610	5610	0
420	20241105	140200	6090660	5610	5610	5610	5610	17
421	20241105	140100	5995290	5660	5660	5660	5660	0
422	20241105	140000	5995290	5660	5660	5660	5660	0
423	20241105	135900	5995290	5660	5660	5660	5660	0
424	20241105	135800	5995290	5660	5660	5660	5660	0
425	20241105	135700	5995290	5660	5660	5660	5660	0
426	20241105	135600	5995290	5660	5660	5660	5660	1
427	20241105	135500	5989630	5610	5610	5610	5610	17
428	20241105	135400	5894260	5620	5620	5620	5620	0
429	20241105	135300	5894260	5620	5620	5620	5620	0
430	20241105	135200	5894260	5620	5620	5620	5620	0
431	20241105	135100	5894260	5620	5620	5620	5620	0
432	20241105	135000	5894260	5620	5620	5620	5620	10
433	20241105	134900	5838060	5660	5660	5660	5660	0
434	20241105	134800	5838060	5660	5660	5660	5660	0
435	20241105	134700	5838060	5660	5660	5660	5660	0
436	20241105	134600	5838060	5660	5660	5660	5660	0
437	20241105	134500	5838060	5660	5660	5660	5660	0
438	20241105	134400	5838060	5660	5660	5660	5660	0
439	20241105	134300	5838060	5660	5660	5660	5660	0
440	20241105	134200	5838060	5660	5660	5660	5660	0
441	20241105	134100	5838060	5660	5660	5660	5660	0
442	20241105	134000	5838060	5660	5660	5660	5660	0
443	20241105	133900	5838060	5660	5660	5660	5660	0
444	20241105	133800	5838060	5660	5660	5660	5660	0
445	20241105	133700	5838060	5660	5660	5660	5660	0
446	20241105	133600	5838060	5660	5660	5660	5660	0
447	20241105	133500	5838060	5660	5660	5660	5660	0
448	20241105	133400	5838060	5660	5660	5660	5660	0
449	20241105	133300	5838060	5660	5660	5660	5660	0
450	20241105	133200	5838060	5660	5660	5660	5660	36
451	20241105	133100	5634300	5620	5620	5620	5620	5
452	20241105	133000	5606200	5620	5620	5620	5620	0
453	20241105	132900	5606200	5620	5620	5620	5620	0
454	20241105	132800	5606200	5620	5620	5620	5620	0
455	20241105	132700	5606200	5620	5620	5620	5620	1
456	20241105	132600	5600580	5660	5660	5660	5660	0
457	20241105	132500	5600580	5660	5660	5660	5660	0
458	20241105	132400	5600580	5660	5660	5660	5660	0
459	20241105	132300	5600580	5660	5660	5660	5660	0
460	20241105	132200	5600580	5660	5660	5660	5660	1
461	20241105	132100	5594920	5610	5610	5610	5610	0
462	20241105	132000	5594920	5610	5620	5620	5610	80
463	20241105	131900	5145810	5630	5630	5630	5630	0
464	20241105	131800	5145810	5630	5630	5630	5630	0
465	20241105	131700	5145810	5630	5630	5630	5630	1
466	20241105	131600	5140180	5630	5630	5630	5630	2
467	20241105	131500	5128920	5660	5660	5660	5660	0
468	20241105	131400	5128920	5660	5660	5660	5660	0
469	20241105	131300	5128920	5660	5660	5660	5660	0
470	20241105	131200	5128920	5660	5660	5660	5660	0
471	20241105	131100	5128920	5660	5660	5660	5660	0
472	20241105	131000	5128920	5660	5660	5660	5660	0
473	20241105	130900	5128920	5660	5660	5660	5660	0
474	20241105	130800	5128920	5660	5660	5660	5660	1
475	20241105	130700	5123260	5630	5630	5630	5630	3
476	20241105	130600	5106370	5640	5660	5660	5640	3
477	20241105	130500	5089430	5620	5620	5620	5620	0
478	20241105	130400	5089430	5620	5620	5620	5620	0
479	20241105	130300	5089430	5620	5620	5620	5620	0
480	20241105	130200	5089430	5620	5620	5620	5620	0
481	20241105	130100	5089430	5620	5620	5620	5620	0
482	20241105	130000	5089430	5620	5620	5620	5620	0
483	20241105	125900	5089430	5620	5620	5620	5620	0
484	20241105	125800	5089430	5620	5620	5620	5620	0
485	20241105	125700	5089430	5620	5620	5620	5620	0
486	20241105	125600	5089430	5620	5620	5620	5620	0
487	20241105	125500	5089430	5620	5620	5620	5620	0
488	20241105	125400	5089430	5620	5620	5620	5620	0
489	20241105	125300	5089430	5620	5620	5620	5620	0
490	20241105	125200	5089430	5620	5620	5620	5620	18
491	20241105	125100	4988270	5620	5620	5620	5620	0
492	20241105	125000	4988270	5620	5620	5620	5620	0
493	20241105	124900	4988270	5620	5620	5620	5620	0
494	20241105	124800	4988270	5620	5620	5620	5620	0
495	20241105	124700	4988270	5620	5620	5620	5620	0
496	20241105	124600	4988270	5620	5620	5620	5620	52
497	20241105	124500	4696030	5660	5660	5660	5660	0
498	20241105	124400	4696030	5660	5660	5660	5660	0
499	20241105	124300	4696030	5660	5660	5660	5660	0
500	20241105	124200	4696030	5660	5660	5660	5660	0
501	20241105	124100	4696030	5660	5660	5660	5660	0
502	20241105	124000	4696030	5660	5660	5660	5660	0
503	20241105	123900	4696030	5660	5660	5660	5660	1
504	20241105	123800	4690370	5620	5620	5620	5620	0
505	20241105	123700	4690370	5620	5630	5630	5620	166
506	20241105	123600	3757440	5630	5630	5630	5630	0
507	20241105	123500	3757440	5630	5630	5630	5630	0
508	20241105	123400	3757440	5630	5630	5630	5630	0
509	20241105	123300	3757440	5630	5630	5630	5630	0
510	20241105	123200	3757440	5630	5630	5630	5630	0
511	20241105	123100	3757440	5630	5630	5630	5630	1
512	20241105	123000	3751810	5630	5630	5630	5630	0
513	20241105	122900	3751810	5630	5630	5630	5630	0
514	20241105	122800	3751810	5630	5630	5630	5630	1
515	20241105	122700	3746180	5630	5630	5630	5630	0
516	20241105	122600	3746180	5630	5630	5630	5630	0
517	20241105	122500	3746180	5630	5630	5630	5630	0
518	20241105	122400	3746180	5630	5630	5630	5630	1
519	20241105	122300	3740550	5630	5630	5630	5630	0
520	20241105	122200	3740550	5630	5630	5630	5630	0
521	20241105	122100	3740550	5630	5630	5630	5630	0
522	20241105	122000	3740550	5630	5630	5630	5630	0
523	20241105	121900	3740550	5630	5630	5630	5630	0
524	20241105	121800	3740550	5630	5630	5630	5630	0
525	20241105	121700	3740550	5630	5630	5630	5630	2
526	20241105	121600	3729290	5630	5630	5630	5630	0
527	20241105	121500	3729290	5630	5630	5630	5630	0
528	20241105	121400	3729290	5630	5630	5630	5630	0
529	20241105	121300	3729290	5630	5630	5630	5630	0
530	20241105	121200	3729290	5630	5630	5630	5630	0
531	20241105	121100	3729290	5630	5630	5630	5630	2
532	20241105	121000	3718030	5660	5660	5660	5660	5
533	20241105	120900	3689730	5660	5660	5660	5660	1
534	20241105	120800	3684070	5630	5630	5630	5630	0
535	20241105	120700	3684070	5630	5630	5630	5630	0
536	20241105	120600	3684070	5630	5630	5630	5630	2
537	20241105	120500	3672810	5630	5630	5630	5630	0
538	20241105	120400	3672810	5630	5630	5630	5630	0
539	20241105	120300	3672810	5630	5630	5630	5630	0
540	20241105	120200	3672810	5630	5660	5660	5630	6
541	20241105	120100	3639000	5630	5660	5660	5630	3
542	20241105	120000	3622080	5630	5630	5630	5630	0
543	20241105	115900	3622080	5630	5630	5630	5630	1
544	20241105	115800	3616450	5660	5660	5660	5660	0
545	20241105	115700	3616450	5660	5660	5660	5660	1
546	20241105	115600	3610790	5630	5630	5630	5630	0
547	20241105	115500	3610790	5630	5630	5630	5630	1
548	20241105	115400	3605160	5630	5630	5630	5630	0
549	20241105	115300	3605160	5630	5630	5630	5630	0
550	20241105	115200	3605160	5630	5630	5630	5630	0
551	20241105	115100	3605160	5630	5630	5630	5630	1
552	20241105	115000	3599530	5630	5630	5630	5630	3
553	20241105	114900	3582640	5660	5660	5660	5660	0
554	20241105	114800	3582640	5660	5660	5660	5660	0
555	20241105	114700	3582640	5660	5660	5660	5660	0
556	20241105	114600	3582640	5660	5660	5660	5660	0
557	20241105	114500	3582640	5660	5660	5660	5660	0
558	20241105	114400	3582640	5660	5660	5660	5660	0
559	20241105	114300	3582640	5660	5660	5660	5660	0
560	20241105	114200	3582640	5660	5660	5660	5660	0
561	20241105	114100	3582640	5660	5660	5660	5660	0
562	20241105	114000	3582640	5660	5620	5660	5620	2
563	20241105	113900	3571360	5630	5630	5630	5630	0
564	20241105	113800	3571360	5630	5630	5630	5630	0
565	20241105	113700	3571360	5630	5630	5630	5630	0
566	20241105	113600	3571360	5630	5630	5630	5630	0
567	20241105	113500	3571360	5630	5630	5630	5630	0
568	20241105	113400	3571360	5630	5630	5630	5630	0
569	20241105	113300	3571360	5630	5630	5630	5630	0
570	20241105	113200	3571360	5630	5630	5630	5630	0
571	20241105	113100	3571360	5630	5630	5630	5630	1
572	20241105	113000	3565730	5620	5620	5620	5620	0
573	20241105	112900	3565730	5620	5620	5620	5620	0
574	20241105	112800	3565730	5620	5620	5620	5620	0
575	20241105	112700	3565730	5620	5620	5620	5620	0
576	20241105	112600	3565730	5620	5620	5620	5620	1
577	20241105	112500	3560110	5620	5620	5620	5620	5
578	20241105	112400	3532010	5620	5620	5620	5620	0
579	20241105	112300	3532010	5620	5620	5620	5620	4
580	20241105	112200	3509530	5620	5620	5620	5620	0
581	20241105	112100	3509530	5620	5620	5660	5620	40
582	20241105	112000	3284050	5620	5620	5620	5620	0
583	20241105	111900	3284050	5620	5620	5620	5620	4
584	20241105	111800	3261570	5660	5660	5660	5660	0
585	20241105	111700	3261570	5660	5660	5660	5660	0
586	20241105	111600	3261570	5660	5660	5660	5660	0
587	20241105	111500	3261570	5660	5660	5660	5660	0
588	20241105	111400	3261570	5660	5660	5660	5660	0
589	20241105	111300	3261570	5660	5660	5660	5660	0
590	20241105	111200	3261570	5660	5660	5660	5660	1
591	20241105	111100	3255910	5620	5620	5620	5620	2
592	20241105	111000	3244670	5620	5620	5620	5620	0
593	20241105	110900	3244670	5620	5620	5620	5620	0
594	20241105	110800	3244670	5620	5620	5620	5620	2
595	20241105	110700	3233430	5620	5620	5620	5620	0
596	20241105	110600	3233430	5620	5620	5620	5620	0
597	20241105	110500	3233430	5620	5620	5620	5620	0
598	20241105	110400	3233430	5620	5620	5620	5620	0
599	20241105	110300	3233430	5620	5620	5620	5620	1
600	20241105	110200	3227810	5620	5620	5620	5620	2
601	20241105	110100	3216570	5660	5660	5660	5660	0
602	20241105	110000	3216570	5660	5660	5660	5660	0
603	20241105	105900	3216570	5660	5660	5660	5660	0
604	20241105	105800	3216570	5660	5620	5660	5620	3
605	20241105	105700	3199670	5620	5620	5620	5620	0
606	20241105	105600	3199670	5620	5620	5620	5620	0
607	20241105	105500	3199670	5620	5620	5620	5620	0
608	20241105	105400	3199670	5620	5620	5620	5620	0
609	20241105	105300	3199670	5620	5620	5620	5620	0
610	20241105	105200	3199670	5620	5620	5620	5620	0
611	20241105	105100	3199670	5620	5620	5620	5620	0
612	20241105	105000	3199670	5620	5620	5620	5620	0
613	20241105	104900	3199670	5620	5620	5620	5620	0
614	20241105	104800	3199670	5620	5620	5620	5620	2
615	20241105	104700	3188430	5620	5620	5620	5620	1
616	20241105	104600	3182810	5620	5620	5620	5620	1
617	20241105	104500	3177190	5620	5620	5620	5620	1
618	20241105	104400	3171570	5660	5660	5660	5660	1
619	20241105	104300	3165910	5620	5620	5620	5620	0
620	20241105	104200	3165910	5620	5620	5620	5620	0
621	20241105	104100	3165910	5620	5620	5620	5620	1
622	20241105	104000	3160290	5620	5620	5620	5620	0
623	20241105	103900	3160290	5620	5620	5620	5620	0
624	20241105	103800	3160290	5620	5620	5620	5620	0
625	20241105	103700	3160290	5620	5620	5620	5620	0
626	20241105	103600	3160290	5620	5620	5620	5620	1
627	20241105	103500	3154670	5620	5620	5620	5620	0
628	20241105	103400	3154670	5620	5620	5620	5620	5
629	20241105	103300	3126570	5660	5660	5660	5660	0
630	20241105	103200	3126570	5660	5660	5660	5660	1
631	20241105	103100	3120910	5630	5630	5630	5630	1
632	20241105	103000	3115280	5630	5630	5630	5630	2
633	20241105	102900	3104020	5660	5660	5660	5660	0
634	20241105	102800	3104020	5660	5660	5660	5660	0
635	20241105	102700	3104020	5660	5660	5660	5660	0
636	20241105	102600	3104020	5660	5660	5660	5660	0
637	20241105	102500	3104020	5660	5660	5660	5660	0
638	20241105	102400	3104020	5660	5660	5660	5660	0
639	20241105	102300	3104020	5660	5660	5660	5660	0
640	20241105	102200	3104020	5660	5660	5660	5660	0
641	20241105	102100	3104020	5660	5660	5660	5660	0
642	20241105	102000	3104020	5660	5660	5660	5660	6
643	20241105	101900	3070060	5630	5630	5630	5630	0
644	20241105	101800	3070060	5630	5630	5630	5630	0
645	20241105	101700	3070060	5630	5630	5630	5630	0
646	20241105	101600	3070060	5630	5630	5630	5630	2
647	20241105	101500	3058800	5630	5630	5630	5630	0
648	20241105	101400	3058800	5630	5630	5630	5630	0
649	20241105	101300	3058800	5630	5630	5630	5630	0
650	20241105	101200	3058800	5630	5630	5630	5630	0
651	20241105	101100	3058800	5630	5630	5630	5630	2
652	20241105	101000	3047540	5630	5630	5630	5630	4
653	20241105	100900	3025020	5640	5640	5640	5640	0
654	20241105	100800	3025020	5640	5640	5640	5640	0
655	20241105	100700	3025020	5640	5640	5640	5640	0
656	20241105	100600	3025020	5640	5660	5660	5640	3
657	20241105	100500	3008080	5660	5660	5660	5660	0
658	20241105	100400	3008080	5660	5640	5660	5640	3
659	20241105	100300	2991140	5640	5660	5660	5640	6
660	20241105	100200	2957280	5650	5650	5650	5650	0
661	20241105	100100	2957280	5650	5650	5650	5650	0
662	20241105	100000	2957280	5650	5650	5650	5650	8
663	20241105	095900	2912080	5660	5660	5660	5660	0
664	20241105	095800	2912080	5660	5660	5660	5660	0
665	20241105	095700	2912080	5660	5660	5660	5660	0
666	20241105	095600	2912080	5660	5660	5660	5660	0
667	20241105	095500	2912080	5660	5660	5660	5660	0
668	20241105	095400	2912080	5660	5660	5660	5660	0
669	20241105	095300	2912080	5660	5660	5660	5660	0
670	20241105	095200	2912080	5660	5660	5660	5660	0
671	20241105	095100	2912080	5660	5660	5660	5660	0
672	20241105	095000	2912080	5660	5660	5660	5660	0
673	20241105	094900	2912080	5660	5660	5660	5660	0
674	20241105	094800	2912080	5660	5660	5660	5660	1
675	20241105	094700	2906420	5640	5640	5640	5640	0
676	20241105	094600	2906420	5640	5640	5640	5640	1
677	20241105	094500	2900780	5650	5650	5650	5650	0
678	20241105	094400	2900780	5650	5650	5650	5650	2
679	20241105	094300	2889480	5660	5660	5660	5660	0
680	20241105	094200	2889480	5660	5660	5660	5660	0
681	20241105	094100	2889480	5660	5660	5660	5660	1
682	20241105	094000	2883820	5650	5650	5650	5650	0
683	20241105	093900	2883820	5650	5650	5650	5650	0
684	20241105	093800	2883820	5650	5650	5650	5650	2
685	20241105	093700	2872520	5650	5650	5650	5650	0
686	20241105	093600	2872520	5650	5650	5650	5650	1
687	20241105	093500	2866870	5660	5660	5660	5660	0
688	20241105	093400	2866870	5660	5660	5660	5660	0
689	20241105	093300	2866870	5660	5660	5660	5660	0
690	20241105	093200	2866870	5660	5660	5660	5660	0
691	20241105	093100	2866870	5660	5660	5660	5660	0
692	20241105	093000	2866870	5660	5660	5660	5660	0
693	20241105	092900	2866870	5660	5660	5660	5660	0
694	20241105	092800	2866870	5660	5660	5660	5660	0
695	20241105	092700	2866870	5660	5660	5660	5660	8
696	20241105	092600	2821590	5650	5650	5650	5650	0
697	20241105	092500	2821590	5650	5650	5650	5650	400
698	20241105	092400	561590	5650	5650	5650	5650	0
699	20241105	092300	561590	5650	5650	5650	5650	0
700	20241105	092200	561590	5650	5650	5650	5650	0
701	20241105	092100	561590	5650	5650	5650	5650	0
702	20241105	092000	561590	5650	5650	5650	5650	0
703	20241105	091900	561590	5650	5650	5650	5650	0
704	20241105	091800	561590	5650	5650	5650	5650	0
705	20241105	091700	561590	5650	5650	5650	5650	0
706	20241105	091600	561590	5650	5650	5650	5650	0
707	20241105	091500	561590	5650	5650	5650	5650	0
708	20241105	091400	561590	5650	5650	5650	5650	0
709	20241105	091300	561590	5650	5650	5650	5650	0
710	20241105	091200	561590	5650	5650	5650	5650	0
711	20241105	091100	561590	5650	5620	5650	5610	96
712	20241105	091000	22480	5650	5650	5650	5650	0
713	20241105	090900	22480	5650	5650	5650	5650	0
714	20241105	090800	22480	5650	5650	5650	5650	0
715	20241105	090700	22480	5650	5650	5650	5650	0
716	20241105	090600	22480	5650	5650	5650	5650	0
717	20241105	090500	22480	5650	5650	5650	5650	0
718	20241105	090400	22480	5650	5650	5650	5650	0
719	20241105	090300	22480	5650	5650	5650	5650	0
720	20241105	090200	22480	5650	5650	5650	5650	0
721	20241105	090100	22480	5650	5650	5650	5650	1
722	20241105	090000	16830	5610	5610	5610	5610	3