KissMeData/290740/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	210000	13751190	5670	5670	5670	5670	43
3	20241106	205900	13751190	5670	5670	5670	5670	0
4	20241106	205800	13751190	5670	5670	5670	5670	0
5	20241106	205700	13751190	5670	5670	5670	5670	0
6	20241106	205600	13751190	5670	5670	5670	5670	0
7	20241106	205500	13751190	5670	5670	5670	5670	0
8	20241106	205400	13751190	5670	5670	5670	5670	0
9	20241106	205300	13751190	5670	5670	5670	5670	0
10	20241106	205200	13751190	5670	5670	5670	5670	0
11	20241106	205100	13751190	5670	5670	5670	5670	0
12	20241106	205000	13751190	5670	5670	5670	5670	0
13	20241106	204900	13751190	5670	5670	5670	5670	0
14	20241106	204800	13751190	5670	5670	5670	5670	0
15	20241106	204700	13751190	5670	5670	5670	5670	0
16	20241106	204600	13751190	5670	5670	5670	5670	0
17	20241106	204500	13751190	5670	5670	5670	5670	0
18	20241106	204400	13751190	5670	5670	5670	5670	0
19	20241106	204300	13751190	5670	5670	5670	5670	0
20	20241106	204200	13751190	5670	5670	5670	5670	0
21	20241106	204100	13751190	5670	5670	5670	5670	0
22	20241106	204000	13751190	5670	5670	5670	5670	0
23	20241106	203900	13751190	5670	5670	5670	5670	0
24	20241106	203800	13751190	5670	5670	5670	5670	0
25	20241106	203700	13751190	5670	5670	5670	5670	0
26	20241106	203600	13751190	5670	5670	5670	5670	0
27	20241106	203500	13751190	5670	5670	5670	5670	0
28	20241106	203400	13751190	5670	5670	5670	5670	0
29	20241106	203300	13751190	5670	5670	5670	5670	0
30	20241106	203200	13751190	5670	5670	5670	5670	0
31	20241106	203100	13751190	5670	5670	5670	5670	0
32	20241106	203000	13751190	5670	5670	5670	5670	43
33	20241106	202900	13751190	5670	5670	5670	5670	0
34	20241106	202800	13751190	5670	5670	5670	5670	0
35	20241106	202700	13751190	5670	5670	5670	5670	0
36	20241106	202600	13751190	5670	5670	5670	5670	0
37	20241106	202500	13751190	5670	5670	5670	5670	0
38	20241106	202400	13751190	5670	5670	5670	5670	0
39	20241106	202300	13751190	5670	5670	5670	5670	0
40	20241106	202200	13751190	5670	5670	5670	5670	0
41	20241106	202100	13751190	5670	5670	5670	5670	0
42	20241106	202000	13751190	5670	5670	5670	5670	0
43	20241106	201900	13751190	5670	5670	5670	5670	0
44	20241106	201800	13751190	5670	5670	5670	5670	0
45	20241106	201700	13751190	5670	5670	5670	5670	0
46	20241106	201600	13751190	5670	5670	5670	5670	0
47	20241106	201500	13751190	5670	5670	5670	5670	0
48	20241106	201400	13751190	5670	5670	5670	5670	0
49	20241106	201300	13751190	5670	5670	5670	5670	0
50	20241106	201200	13751190	5670	5670	5670	5670	0
51	20241106	201100	13751190	5670	5670	5670	5670	0
52	20241106	201000	13751190	5670	5670	5670	5670	0
53	20241106	200900	13751190	5670	5670	5670	5670	0
54	20241106	200800	13751190	5670	5670	5670	5670	0
55	20241106	200700	13751190	5670	5670	5670	5670	0
56	20241106	200600	13751190	5670	5670	5670	5670	0
57	20241106	200500	13751190	5670	5670	5670	5670	0
58	20241106	200400	13751190	5670	5670	5670	5670	0
59	20241106	200300	13751190	5670	5670	5670	5670	0
60	20241106	200200	13751190	5670	5670	5670	5670	0
61	20241106	200100	13751190	5670	5670	5670	5670	0
62	20241106	200000	13751190	5670	5670	5670	5670	43
63	20241106	195900	13751190	5670	5670	5670	5670	0
64	20241106	195800	13751190	5670	5670	5670	5670	0
65	20241106	195700	13751190	5670	5670	5670	5670	0
66	20241106	195600	13751190	5670	5670	5670	5670	0
67	20241106	195500	13751190	5670	5670	5670	5670	0
68	20241106	195400	13751190	5670	5670	5670	5670	0
69	20241106	195300	13751190	5670	5670	5670	5670	0
70	20241106	195200	13751190	5670	5670	5670	5670	0
71	20241106	195100	13751190	5670	5670	5670	5670	0
72	20241106	195000	13751190	5670	5670	5670	5670	0
73	20241106	194900	13751190	5670	5670	5670	5670	0
74	20241106	194800	13751190	5670	5670	5670	5670	0
75	20241106	194700	13751190	5670	5670	5670	5670	0
76	20241106	194600	13751190	5670	5670	5670	5670	0
77	20241106	194500	13751190	5670	5670	5670	5670	0
78	20241106	194400	13751190	5670	5670	5670	5670	0
79	20241106	194300	13751190	5670	5670	5670	5670	0
80	20241106	194200	13751190	5670	5670	5670	5670	0
81	20241106	194100	13751190	5670	5670	5670	5670	0
82	20241106	194000	13751190	5670	5670	5670	5670	0
83	20241106	193900	13751190	5670	5670	5670	5670	0
84	20241106	193800	13751190	5670	5670	5670	5670	0
85	20241106	193700	13751190	5670	5670	5670	5670	0
86	20241106	193600	13751190	5670	5670	5670	5670	0
87	20241106	193500	13751190	5670	5670	5670	5670	0
88	20241106	193400	13751190	5670	5670	5670	5670	0
89	20241106	193300	13751190	5670	5670	5670	5670	0
90	20241106	193200	13751190	5670	5670	5670	5670	0
91	20241106	193100	13751190	5670	5670	5670	5670	0
92	20241106	193000	13751190	5670	5670	5670	5670	43
93	20241106	192900	13751190	5670	5670	5670	5670	0
94	20241106	192800	13751190	5670	5670	5670	5670	0
95	20241106	192700	13751190	5670	5670	5670	5670	0
96	20241106	192600	13751190	5670	5670	5670	5670	0
97	20241106	192500	13751190	5670	5670	5670	5670	0
98	20241106	192400	13751190	5670	5670	5670	5670	0
99	20241106	192300	13751190	5670	5670	5670	5670	0
100	20241106	192200	13751190	5670	5670	5670	5670	0
101	20241106	192100	13751190	5670	5670	5670	5670	0
102	20241106	192000	13751190	5670	5670	5670	5670	0
103	20241106	191900	13751190	5670	5670	5670	5670	0
104	20241106	191800	13751190	5670	5670	5670	5670	0
105	20241106	191700	13751190	5670	5670	5670	5670	0
106	20241106	191600	13751190	5670	5670	5670	5670	0
107	20241106	191500	13751190	5670	5670	5670	5670	0
108	20241106	191400	13751190	5670	5670	5670	5670	0
109	20241106	191300	13751190	5670	5670	5670	5670	0
110	20241106	191200	13751190	5670	5670	5670	5670	0
111	20241106	191100	13751190	5670	5670	5670	5670	0
112	20241106	191000	13751190	5670	5670	5670	5670	0
113	20241106	190900	13751190	5670	5670	5670	5670	0
114	20241106	190800	13751190	5670	5670	5670	5670	0
115	20241106	190700	13751190	5670	5670	5670	5670	0
116	20241106	190600	13751190	5670	5670	5670	5670	0
117	20241106	190500	13751190	5670	5670	5670	5670	0
118	20241106	190400	13751190	5670	5670	5670	5670	0
119	20241106	190300	13751190	5670	5670	5670	5670	0
120	20241106	190200	13751190	5670	5670	5670	5670	0
121	20241106	190100	13751190	5670	5670	5670	5670	0
122	20241106	190000	13751190	5670	5670	5670	5670	43
123	20241106	185900	13751190	5670	5670	5670	5670	0
124	20241106	185800	13751190	5670	5670	5670	5670	0
125	20241106	185700	13751190	5670	5670	5670	5670	0
126	20241106	185600	13751190	5670	5670	5670	5670	0
127	20241106	185500	13751190	5670	5670	5670	5670	0
128	20241106	185400	13751190	5670	5670	5670	5670	0
129	20241106	185300	13751190	5670	5670	5670	5670	0
130	20241106	185200	13751190	5670	5670	5670	5670	0
131	20241106	185100	13751190	5670	5670	5670	5670	0
132	20241106	185000	13751190	5670	5670	5670	5670	0
133	20241106	184900	13751190	5670	5670	5670	5670	0
134	20241106	184800	13751190	5670	5670	5670	5670	0
135	20241106	184700	13751190	5670	5670	5670	5670	0
136	20241106	184600	13751190	5670	5670	5670	5670	0
137	20241106	184500	13751190	5670	5670	5670	5670	0
138	20241106	184400	13751190	5670	5670	5670	5670	0
139	20241106	184300	13751190	5670	5670	5670	5670	0
140	20241106	184200	13751190	5670	5670	5670	5670	0
141	20241106	184100	13751190	5670	5670	5670	5670	0
142	20241106	184000	13751190	5670	5670	5670	5670	0
143	20241106	183900	13751190	5670	5670	5670	5670	0
144	20241106	183800	13751190	5670	5670	5670	5670	0
145	20241106	183700	13751190	5670	5670	5670	5670	0
146	20241106	183600	13751190	5670	5670	5670	5670	0
147	20241106	183500	13751190	5670	5670	5670	5670	0
148	20241106	183400	13751190	5670	5670	5670	5670	0
149	20241106	183300	13751190	5670	5670	5670	5670	0
150	20241106	183200	13751190	5670	5670	5670	5670	0
151	20241106	183100	13751190	5670	5670	5670	5670	0
152	20241106	183000	13751190	5670	5670	5670	5670	43
153	20241106	182900	13751190	5670	5670	5670	5670	0
154	20241106	182800	13751190	5670	5670	5670	5670	0
155	20241106	182700	13751190	5670	5670	5670	5670	0
156	20241106	182600	13751190	5670	5670	5670	5670	0
157	20241106	182500	13751190	5670	5670	5670	5670	0
158	20241106	182400	13751190	5670	5670	5670	5670	0
159	20241106	182300	13751190	5670	5670	5670	5670	0
160	20241106	182200	13751190	5670	5670	5670	5670	0
161	20241106	182100	13751190	5670	5670	5670	5670	0
162	20241106	182000	13751190	5670	5670	5670	5670	0
163	20241106	181900	13751190	5670	5670	5670	5670	0
164	20241106	181800	13751190	5670	5670	5670	5670	0
165	20241106	181700	13751190	5670	5670	5670	5670	0
166	20241106	181600	13751190	5670	5670	5670	5670	0
167	20241106	181500	13751190	5670	5670	5670	5670	0
168	20241106	181400	13751190	5670	5670	5670	5670	0
169	20241106	181300	13751190	5670	5670	5670	5670	0
170	20241106	181200	13751190	5670	5670	5670	5670	0
171	20241106	181100	13751190	5670	5670	5670	5670	0
172	20241106	181000	13751190	5670	5670	5670	5670	0
173	20241106	180900	13751190	5670	5670	5670	5670	0
174	20241106	180800	13751190	5670	5670	5670	5670	0
175	20241106	180700	13751190	5670	5670	5670	5670	0
176	20241106	180600	13751190	5670	5670	5670	5670	0
177	20241106	180500	13751190	5670	5670	5670	5670	0
178	20241106	180400	13751190	5670	5670	5670	5670	0
179	20241106	180300	13751190	5670	5670	5670	5670	0
180	20241106	180200	13751190	5670	5670	5670	5670	0
181	20241106	180100	13751190	5670	5670	5670	5670	0
182	20241106	180000	13751190	5670	5670	5670	5670	43
183	20241106	175900	13751190	5670	5670	5670	5670	0
184	20241106	175800	13751190	5670	5670	5670	5670	0
185	20241106	175700	13751190	5670	5670	5670	5670	0
186	20241106	175600	13751190	5670	5670	5670	5670	0
187	20241106	175500	13751190	5670	5670	5670	5670	0
188	20241106	175400	13751190	5670	5670	5670	5670	0
189	20241106	175300	13751190	5670	5670	5670	5670	0
190	20241106	175200	13751190	5670	5670	5670	5670	0
191	20241106	175100	13751190	5670	5670	5670	5670	0
192	20241106	175000	13751190	5670	5670	5670	5670	0
193	20241106	174900	13751190	5670	5670	5670	5670	0
194	20241106	174800	13751190	5670	5670	5670	5670	0
195	20241106	174700	13751190	5670	5670	5670	5670	0
196	20241106	174600	13751190	5670	5670	5670	5670	0
197	20241106	174500	13751190	5670	5670	5670	5670	0
198	20241106	174400	13751190	5670	5670	5670	5670	0
199	20241106	174300	13751190	5670	5670	5670	5670	0
200	20241106	174200	13751190	5670	5670	5670	5670	0
201	20241106	174100	13751190	5670	5670	5670	5670	0
202	20241106	174000	13751190	5670	5670	5670	5670	0
203	20241106	173900	13751190	5670	5670	5670	5670	0
204	20241106	173800	13751190	5670	5670	5670	5670	0
205	20241106	173700	13751190	5670	5670	5670	5670	0
206	20241106	173600	13751190	5670	5670	5670	5670	0
207	20241106	173500	13751190	5670	5670	5670	5670	0
208	20241106	173400	13751190	5670	5670	5670	5670	0
209	20241106	173300	13751190	5670	5670	5670	5670	0
210	20241106	173200	13751190	5670	5670	5670	5670	0
211	20241106	173100	13751190	5670	5670	5670	5670	0
212	20241106	173000	13751190	5670	5670	5670	5670	43
213	20241106	172900	13751190	5670	5670	5670	5670	0
214	20241106	172800	13751190	5670	5670	5670	5670	0
215	20241106	172700	13751190	5670	5670	5670	5670	0
216	20241106	172600	13751190	5670	5670	5670	5670	0
217	20241106	172500	13751190	5670	5670	5670	5670	0
218	20241106	172400	13751190	5670	5670	5670	5670	0
219	20241106	172300	13751190	5670	5670	5670	5670	0
220	20241106	172200	13751190	5670	5670	5670	5670	0
221	20241106	172100	13751190	5670	5670	5670	5670	0
222	20241106	172000	13751190	5670	5670	5670	5670	0
223	20241106	171900	13751190	5670	5670	5670	5670	0
224	20241106	171800	13751190	5670	5670	5670	5670	0
225	20241106	171700	13751190	5670	5670	5670	5670	0
226	20241106	171600	13751190	5670	5670	5670	5670	0
227	20241106	171500	13751190	5670	5670	5670	5670	0
228	20241106	171400	13751190	5670	5670	5670	5670	0
229	20241106	171300	13751190	5670	5670	5670	5670	0
230	20241106	171200	13751190	5670	5670	5670	5670	0
231	20241106	171100	13751190	5670	5670	5670	5670	0
232	20241106	171000	13751190	5670	5670	5670	5670	0
233	20241106	170900	13751190	5670	5670	5670	5670	0
234	20241106	170800	13751190	5670	5670	5670	5670	0
235	20241106	170700	13751190	5670	5670	5670	5670	0
236	20241106	170600	13751190	5670	5670	5670	5670	0
237	20241106	170500	13751190	5670	5670	5670	5670	0
238	20241106	170400	13751190	5670	5670	5670	5670	0
239	20241106	170300	13751190	5670	5670	5670	5670	0
240	20241106	170200	13751190	5670	5670	5670	5670	0
241	20241106	170100	13751190	5670	5670	5670	5670	0
242	20241106	170000	13751190	5670	5670	5670	5670	43
243	20241106	165900	13751190	5670	5670	5670	5670	0
244	20241106	165800	13751190	5670	5670	5670	5670	0
245	20241106	165700	13751190	5670	5670	5670	5670	0
246	20241106	165600	13751190	5670	5670	5670	5670	0
247	20241106	165500	13751190	5670	5670	5670	5670	0
248	20241106	165400	13751190	5670	5670	5670	5670	0
249	20241106	165300	13751190	5670	5670	5670	5670	0
250	20241106	165200	13751190	5670	5670	5670	5670	0
251	20241106	165100	13751190	5670	5670	5670	5670	0
252	20241106	165000	13751190	5670	5670	5670	5670	0
253	20241106	164900	13751190	5670	5670	5670	5670	0
254	20241106	164800	13751190	5670	5670	5670	5670	0
255	20241106	164700	13751190	5670	5670	5670	5670	0
256	20241106	164600	13751190	5670	5670	5670	5670	0
257	20241106	164500	13751190	5670	5670	5670	5670	0
258	20241106	164400	13751190	5670	5670	5670	5670	0
259	20241106	164300	13751190	5670	5670	5670	5670	0
260	20241106	164200	13751190	5670	5670	5670	5670	0
261	20241106	164100	13751190	5670	5670	5670	5670	0
262	20241106	164000	13751190	5670	5670	5670	5670	0
263	20241106	163900	13751190	5670	5670	5670	5670	0
264	20241106	163800	13751190	5670	5670	5670	5670	0
265	20241106	163700	13751190	5670	5670	5670	5670	0
266	20241106	163600	13751190	5670	5670	5670	5670	0
267	20241106	163500	13751190	5670	5670	5670	5670	0
268	20241106	163400	13751190	5670	5670	5670	5670	0
269	20241106	163300	13751190	5670	5670	5670	5670	0
270	20241106	163200	13751190	5670	5670	5670	5670	0
271	20241106	163100	13751190	5670	5670	5670	5670	0
272	20241106	163000	13751190	5670	5670	5670	5670	43
273	20241106	162900	13751190	5670	5670	5670	5670	0
274	20241106	162800	13751190	5670	5670	5670	5670	0
275	20241106	162700	13751190	5670	5670	5670	5670	0
276	20241106	162600	13751190	5670	5670	5670	5670	0
277	20241106	162500	13751190	5670	5670	5670	5670	0
278	20241106	162400	13751190	5670	5670	5670	5670	0
279	20241106	162300	13751190	5670	5670	5670	5670	0
280	20241106	162200	13751190	5670	5670	5670	5670	0
281	20241106	162100	13751190	5670	5670	5670	5670	0
282	20241106	162000	13751190	5670	5670	5670	5670	0
283	20241106	161900	13751190	5670	5670	5670	5670	0
284	20241106	161800	13751190	5670	5670	5670	5670	0
285	20241106	161700	13751190	5670	5670	5670	5670	0
286	20241106	161600	13751190	5670	5670	5670	5670	0
287	20241106	161500	13751190	5670	5670	5670	5670	0
288	20241106	161400	13751190	5670	5670	5670	5670	0
289	20241106	161300	13751190	5670	5670	5670	5670	0
290	20241106	161200	13751190	5670	5670	5670	5670	0
291	20241106	161100	13751190	5670	5670	5670	5670	0
292	20241106	161000	13751190	5670	5670	5670	5670	0
293	20241106	160900	13751190	5670	5670	5670	5670	0
294	20241106	160800	13751190	5670	5670	5670	5670	0
295	20241106	160700	13751190	5670	5670	5670	5670	0
296	20241106	160600	13751190	5670	5670	5670	5670	0
297	20241106	160500	13751190	5670	5670	5670	5670	0
298	20241106	160400	13751190	5670	5670	5670	5670	0
299	20241106	160300	13751190	5670	5670	5670	5670	0
300	20241106	160200	13751190	5670	5670	5670	5670	0
301	20241106	160100	13751190	5670	5670	5670	5670	0
302	20241106	160000	13751190	5670	5670	5670	5670	43
303	20241106	155900	13751190	5670	5670	5670	5670	0
304	20241106	155800	13751190	5670	5670	5670	5670	0
305	20241106	155700	13751190	5670	5670	5670	5670	0
306	20241106	155600	13751190	5670	5670	5670	5670	0
307	20241106	155500	13751190	5670	5670	5670	5670	0
308	20241106	155400	13751190	5670	5670	5670	5670	0
309	20241106	155300	13751190	5670	5670	5670	5670	0
310	20241106	155200	13751190	5670	5670	5670	5670	0
311	20241106	155100	13751190	5670	5670	5670	5670	0
312	20241106	155000	13751190	5670	5670	5670	5670	0
313	20241106	154900	13751190	5670	5670	5670	5670	0
314	20241106	154800	13751190	5670	5670	5670	5670	0
315	20241106	154700	13751190	5670	5670	5670	5670	0
316	20241106	154600	13751190	5670	5670	5670	5670	0
317	20241106	154500	13751190	5670	5670	5670	5670	0
318	20241106	154400	13751190	5670	5670	5670	5670	0
319	20241106	154300	13751190	5670	5670	5670	5670	0
320	20241106	154200	13751190	5670	5670	5670	5670	0
321	20241106	154100	13751190	5670	5670	5670	5670	0
322	20241106	154000	13751190	5670	5670	5670	5670	0
323	20241106	153900	13751190	5670	5670	5670	5670	0
324	20241106	153800	13751190	5670	5670	5670	5670	0
325	20241106	153700	13751190	5670	5670	5670	5670	0
326	20241106	153600	13751190	5670	5670	5670	5670	0
327	20241106	153500	13751190	5670	5670	5670	5670	0
328	20241106	153400	13751190	5670	5670	5670	5670	0
329	20241106	153300	13751190	5670	5670	5670	5670	0
330	20241106	153200	13751190	5670	5670	5670	5670	0
331	20241106	153100	13751190	5670	5670	5670	5670	0
332	20241106	153000	13751190	5670	5670	5670	5670	86
333	20241106	152900	13507380	5660	5660	5660	5660	0
334	20241106	152800	13507380	5660	5660	5660	5660	0
335	20241106	152700	13507380	5660	5660	5660	5660	0
336	20241106	152600	13507380	5660	5660	5660	5660	0
337	20241106	152500	13507380	5660	5660	5660	5660	0
338	20241106	152400	13507380	5660	5660	5660	5660	0
339	20241106	152300	13507380	5660	5660	5660	5660	0
340	20241106	152200	13507380	5660	5660	5660	5660	0
341	20241106	152100	13507380	5660	5660	5660	5660	0
342	20241106	152000	13507380	5660	5660	5660	5660	0
343	20241106	151900	13507380	5660	5570	5660	5570	340
344	20241106	151800	11605920	5590	5580	5590	5580	2
345	20241106	151700	11594750	5590	5590	5590	5590	0
346	20241106	151600	11594750	5590	5590	5590	5590	0
347	20241106	151500	11594750	5590	5590	5590	5590	10
348	20241106	151400	11538850	5590	5590	5590	5590	13
349	20241106	151300	11466180	5590	5590	5590	5590	13
350	20241106	151200	11393510	5590	5590	5590	5590	4
351	20241106	151100	11371150	5590	5590	5590	5590	0
352	20241106	151000	11371150	5590	5590	5590	5590	0
353	20241106	150900	11371150	5590	5590	5590	5590	0
354	20241106	150800	11371150	5590	5590	5590	5590	0
355	20241106	150700	11371150	5590	5590	5590	5590	0
356	20241106	150600	11371150	5590	5590	5590	5590	0
357	20241106	150500	11371150	5590	5570	5590	5570	2
358	20241106	150400	11359990	5580	5580	5580	5580	0
359	20241106	150300	11359990	5580	5580	5580	5580	0
360	20241106	150200	11359990	5580	5580	5580	5580	0
361	20241106	150100	11359990	5580	5580	5580	5580	12
362	20241106	150000	11293030	5590	5590	5590	5590	0
363	20241106	145900	11293030	5590	5590	5590	5590	0
364	20241106	145800	11293030	5590	5590	5590	5590	0
365	20241106	145700	11293030	5590	5590	5590	5590	0
366	20241106	145600	11293030	5590	5590	5590	5590	3
367	20241106	145500	11276260	5580	5580	5580	5580	0
368	20241106	145400	11276260	5580	5580	5580	5580	0
369	20241106	145300	11276260	5580	5580	5580	5580	0
370	20241106	145200	11276260	5580	5580	5580	5580	0
371	20241106	145100	11276260	5580	5580	5580	5580	0
372	20241106	145000	11276260	5580	5580	5580	5580	0
373	20241106	144900	11276260	5580	5580	5580	5580	0
374	20241106	144800	11276260	5580	5580	5580	5580	0
375	20241106	144700	11276260	5580	5590	5590	5580	13
376	20241106	144600	11203710	5580	5580	5580	5580	0
377	20241106	144500	11203710	5580	5580	5580	5580	0
378	20241106	144400	11203710	5580	5580	5580	5580	0
379	20241106	144300	11203710	5580	5580	5580	5580	0
380	20241106	144200	11203710	5580	5580	5580	5580	3
381	20241106	144100	11186970	5580	5580	5580	5580	213
382	20241106	144000	9998430	5590	5590	5590	5590	0
383	20241106	143900	9998430	5590	5590	5590	5590	0
384	20241106	143800	9998430	5590	5590	5590	5590	0
385	20241106	143700	9998430	5590	5590	5590	5590	0
386	20241106	143600	9998430	5590	5590	5590	5590	0
387	20241106	143500	9998430	5590	5590	5590	5590	0
388	20241106	143400	9998430	5590	5590	5590	5590	0
389	20241106	143300	9998430	5590	5590	5590	5590	0
390	20241106	143200	9998430	5590	5590	5590	5590	0
391	20241106	143100	9998430	5590	5590	5590	5590	0
392	20241106	143000	9998430	5590	5590	5590	5590	0
393	20241106	142900	9998430	5590	5590	5590	5590	0
394	20241106	142800	9998430	5590	5590	5590	5590	0
395	20241106	142700	9998430	5590	5590	5590	5590	0
396	20241106	142600	9998430	5590	5590	5590	5590	0
397	20241106	142500	9998430	5590	5590	5590	5590	0
398	20241106	142400	9998430	5590	5590	5590	5590	0
399	20241106	142300	9998430	5590	5590	5590	5590	0
400	20241106	142200	9998430	5590	5590	5590	5590	0
401	20241106	142100	9998430	5590	5590	5590	5590	0
402	20241106	142000	9998430	5590	5590	5590	5590	0
403	20241106	141900	9998430	5590	5590	5590	5590	0
404	20241106	141800	9998430	5590	5590	5590	5590	0
405	20241106	141700	9998430	5590	5590	5590	5590	0
406	20241106	141600	9998430	5590	5590	5590	5590	0
407	20241106	141500	9998430	5590	5590	5590	5590	120
408	20241106	141400	9327630	5580	5580	5580	5580	0
409	20241106	141300	9327630	5580	5580	5580	5580	0
410	20241106	141200	9327630	5580	5580	5580	5580	0
411	20241106	141100	9327630	5580	5580	5580	5580	0
412	20241106	141000	9327630	5580	5580	5580	5580	0
413	20241106	140900	9327630	5580	5580	5580	5580	0
414	20241106	140800	9327630	5580	5580	5580	5580	161
415	20241106	140700	8429250	5590	5590	5590	5590	0
416	20241106	140600	8429250	5590	5590	5590	5590	0
417	20241106	140500	8429250	5590	5590	5590	5590	0
418	20241106	140400	8429250	5590	5590	5590	5590	0
419	20241106	140300	8429250	5590	5590	5590	5590	0
420	20241106	140200	8429250	5590	5590	5590	5590	0
421	20241106	140100	8429250	5590	5590	5590	5590	0
422	20241106	140000	8429250	5590	5590	5590	5590	0
423	20241106	135900	8429250	5590	5590	5590	5590	0
424	20241106	135800	8429250	5590	5590	5590	5590	0
425	20241106	135700	8429250	5590	5590	5590	5590	0
426	20241106	135600	8429250	5590	5590	5590	5590	0
427	20241106	135500	8429250	5590	5590	5590	5590	0
428	20241106	135400	8429250	5590	5590	5590	5590	0
429	20241106	135300	8429250	5590	5590	5590	5590	0
430	20241106	135200	8429250	5590	5590	5590	5590	0
431	20241106	135100	8429250	5590	5590	5590	5590	0
432	20241106	135000	8429250	5590	5590	5590	5590	0
433	20241106	134900	8429250	5590	5590	5590	5590	0
434	20241106	134800	8429250	5590	5590	5590	5590	0
435	20241106	134700	8429250	5590	5590	5590	5590	0
436	20241106	134600	8429250	5590	5590	5590	5590	0
437	20241106	134500	8429250	5590	5590	5590	5590	0
438	20241106	134400	8429250	5590	5590	5590	5590	0
439	20241106	134300	8429250	5590	5590	5590	5590	0
440	20241106	134200	8429250	5590	5590	5590	5590	0
441	20241106	134100	8429250	5590	5590	5590	5590	0
442	20241106	134000	8429250	5590	5590	5590	5590	0
443	20241106	133900	8429250	5590	5590	5590	5590	0
444	20241106	133800	8429250	5590	5590	5590	5590	0
445	20241106	133700	8429250	5590	5590	5590	5590	0
446	20241106	133600	8429250	5590	5590	5590	5590	0
447	20241106	133500	8429250	5590	5590	5590	5590	0
448	20241106	133400	8429250	5590	5590	5590	5590	0
449	20241106	133300	8429250	5590	5590	5590	5590	0
450	20241106	133200	8429250	5590	5590	5590	5590	0
451	20241106	133100	8429250	5590	5590	5590	5590	0
452	20241106	133000	8429250	5590	5590	5590	5590	0
453	20241106	132900	8429250	5590	5590	5590	5590	0
454	20241106	132800	8429250	5590	5590	5590	5590	0
455	20241106	132700	8429250	5590	5590	5590	5590	0
456	20241106	132600	8429250	5590	5590	5590	5590	0
457	20241106	132500	8429250	5590	5590	5590	5590	0
458	20241106	132400	8429250	5590	5590	5590	5590	0
459	20241106	132300	8429250	5590	5590	5590	5590	0
460	20241106	132200	8429250	5590	5590	5590	5590	0
461	20241106	132100	8429250	5590	5590	5590	5590	0
462	20241106	132000	8429250	5590	5590	5590	5590	0
463	20241106	131900	8429250	5590	5590	5590	5590	0
464	20241106	131800	8429250	5590	5590	5590	5590	0
465	20241106	131700	8429250	5590	5590	5590	5590	0
466	20241106	131600	8429250	5590	5590	5590	5590	0
467	20241106	131500	8429250	5590	5590	5590	5590	0
468	20241106	131400	8429250	5590	5590	5590	5590	0
469	20241106	131300	8429250	5590	5590	5590	5590	0
470	20241106	131200	8429250	5590	5590	5590	5590	0
471	20241106	131100	8429250	5590	5590	5590	5590	0
472	20241106	131000	8429250	5590	5590	5590	5590	0
473	20241106	130900	8429250	5590	5590	5590	5590	0
474	20241106	130800	8429250	5590	5590	5590	5590	1
475	20241106	130700	8423660	5590	5590	5590	5590	0
476	20241106	130600	8423660	5590	5590	5590	5590	0
477	20241106	130500	8423660	5590	5590	5590	5590	0
478	20241106	130400	8423660	5590	5590	5590	5590	0
479	20241106	130300	8423660	5590	5590	5590	5590	0
480	20241106	130200	8423660	5590	5590	5590	5590	1
481	20241106	130100	8418070	5580	5580	5580	5580	0
482	20241106	130000	8418070	5580	5580	5580	5580	0
483	20241106	125900	8418070	5580	5580	5580	5580	0
484	20241106	125800	8418070	5580	5580	5580	5580	0
485	20241106	125700	8418070	5580	5580	5580	5580	0
486	20241106	125600	8418070	5580	5580	5580	5580	161
487	20241106	125500	7519690	5590	5590	5590	5590	0
488	20241106	125400	7519690	5590	5590	5590	5590	0
489	20241106	125300	7519690	5590	5590	5590	5590	0
490	20241106	125200	7519690	5590	5590	5590	5590	10
491	20241106	125100	7463790	5630	5630	5630	5630	1
492	20241106	125000	7458160	5590	5590	5590	5590	0
493	20241106	124900	7458160	5590	5590	5590	5590	12
494	20241106	124800	7391080	5660	5660	5660	5660	0
495	20241106	124700	7391080	5660	5660	5660	5660	0
496	20241106	124600	7391080	5660	5660	5660	5660	0
497	20241106	124500	7391080	5660	5660	5660	5660	0
498	20241106	124400	7391080	5660	5660	5660	5660	0
499	20241106	124300	7391080	5660	5660	5660	5660	0
500	20241106	124200	7391080	5660	5660	5660	5660	0
501	20241106	124100	7391080	5660	5660	5660	5660	0
502	20241106	124000	7391080	5660	5660	5660	5660	0
503	20241106	123900	7391080	5660	5660	5660	5660	0
504	20241106	123800	7391080	5660	5660	5660	5660	1
505	20241106	123700	7385420	5580	5580	5580	5580	0
506	20241106	123600	7385420	5580	5580	5580	5580	0
507	20241106	123500	7385420	5580	5580	5580	5580	2
508	20241106	123400	7374260	5580	5590	5590	5580	216
509	20241106	123300	6168920	5600	5600	5600	5600	27
510	20241106	123200	6017720	5610	5610	5610	5610	0
511	20241106	123100	6017720	5610	5610	5610	5610	0
512	20241106	123000	6017720	5610	5610	5610	5610	0
513	20241106	122900	6017720	5610	5610	5610	5610	0
514	20241106	122800	6017720	5610	5610	5610	5610	0
515	20241106	122700	6017720	5610	5610	5610	5610	0
516	20241106	122600	6017720	5610	5610	5610	5610	0
517	20241106	122500	6017720	5610	5610	5610	5610	0
518	20241106	122400	6017720	5610	5610	5610	5610	0
519	20241106	122300	6017720	5610	5610	5610	5610	2
520	20241106	122200	6006500	5620	5620	5620	5620	0
521	20241106	122100	6006500	5620	5620	5620	5620	5
522	20241106	122000	5978400	5630	5630	5630	5630	9
523	20241106	121900	5927730	5670	5670	5670	5670	0
524	20241106	121800	5927730	5670	5670	5670	5670	0
525	20241106	121700	5927730	5670	5670	5670	5670	0
526	20241106	121600	5927730	5670	5670	5670	5670	0
527	20241106	121500	5927730	5670	5670	5670	5670	0
528	20241106	121400	5927730	5670	5670	5670	5670	0
529	20241106	121300	5927730	5670	5670	5670	5670	0
530	20241106	121200	5927730	5670	5670	5670	5670	0
531	20241106	121100	5927730	5670	5670	5670	5670	0
532	20241106	121000	5927730	5670	5670	5670	5670	0
533	20241106	120900	5927730	5670	5670	5670	5670	0
534	20241106	120800	5927730	5670	5670	5670	5670	0
535	20241106	120700	5927730	5670	5670	5670	5670	0
536	20241106	120600	5927730	5670	5670	5670	5670	0
537	20241106	120500	5927730	5670	5670	5670	5670	0
538	20241106	120400	5927730	5670	5670	5670	5670	1
539	20241106	120300	5922060	5680	5680	5680	5680	0
540	20241106	120200	5922060	5680	5680	5680	5680	0
541	20241106	120100	5922060	5680	5680	5680	5680	0
542	20241106	120000	5922060	5680	5680	5680	5680	0
543	20241106	115900	5922060	5680	5680	5680	5680	0
544	20241106	115800	5922060	5680	5680	5680	5680	0
545	20241106	115700	5922060	5680	5680	5680	5680	0
546	20241106	115600	5922060	5680	5680	5680	5680	0
547	20241106	115500	5922060	5680	5680	5680	5680	0
548	20241106	115400	5922060	5680	5680	5680	5680	0
549	20241106	115300	5922060	5680	5680	5680	5680	0
550	20241106	115200	5922060	5680	5680	5680	5680	0
551	20241106	115100	5922060	5680	5680	5680	5680	0
552	20241106	115000	5922060	5680	5680	5680	5680	0
553	20241106	114900	5922060	5680	5680	5680	5680	0
554	20241106	114800	5922060	5680	5680	5680	5680	0
555	20241106	114700	5922060	5680	5680	5680	5680	0
556	20241106	114600	5922060	5680	5680	5680	5680	0
557	20241106	114500	5922060	5680	5680	5680	5680	0
558	20241106	114400	5922060	5680	5680	5680	5680	0
559	20241106	114300	5922060	5680	5680	5680	5680	0
560	20241106	114200	5922060	5680	5680	5680	5680	0
561	20241106	114100	5922060	5680	5680	5680	5680	0
562	20241106	114000	5922060	5680	5680	5680	5680	0
563	20241106	113900	5922060	5680	5680	5680	5680	0
564	20241106	113800	5922060	5680	5680	5680	5680	0
565	20241106	113700	5922060	5680	5680	5680	5680	0
566	20241106	113600	5922060	5680	5680	5680	5680	0
567	20241106	113500	5922060	5680	5680	5680	5680	0
568	20241106	113400	5922060	5680	5680	5680	5680	17
569	20241106	113300	5825500	5680	5680	5680	5680	0
570	20241106	113200	5825500	5680	5680	5680	5680	0
571	20241106	113100	5825500	5680	5680	5680	5680	1
572	20241106	113000	5819820	5680	5680	5680	5680	0
573	20241106	112900	5819820	5680	5680	5680	5680	55
574	20241106	112800	5507420	5680	5680	5680	5680	3
575	20241106	112700	5490380	5680	5650	5680	5650	244
576	20241106	112600	4105090	5680	5680	5680	5680	0
577	20241106	112500	4105090	5680	5680	5680	5680	0
578	20241106	112400	4105090	5680	5680	5680	5680	0
579	20241106	112300	4105090	5680	5680	5680	5680	0
580	20241106	112200	4105090	5680	5680	5680	5680	0
581	20241106	112100	4105090	5680	5680	5680	5680	0
582	20241106	112000	4105090	5680	5680	5680	5680	0
583	20241106	111900	4105090	5680	5680	5680	5680	0
584	20241106	111800	4105090	5680	5680	5680	5680	0
585	20241106	111700	4105090	5680	5680	5680	5680	0
586	20241106	111600	4105090	5680	5680	5680	5680	0
587	20241106	111500	4105090	5680	5680	5680	5680	0
588	20241106	111400	4105090	5680	5620	5680	5620	2
589	20241106	111300	4093790	5620	5620	5620	5620	0
590	20241106	111200	4093790	5620	5620	5620	5620	0
591	20241106	111100	4093790	5620	5620	5620	5620	1
592	20241106	111000	4088170	5620	5620	5620	5620	0
593	20241106	110900	4088170	5620	5620	5620	5620	0
594	20241106	110800	4088170	5620	5620	5620	5620	1
595	20241106	110700	4082550	5650	5650	5650	5650	0
596	20241106	110600	4082550	5650	5650	5650	5650	0
597	20241106	110500	4082550	5650	5650	5650	5650	0
598	20241106	110400	4082550	5650	5650	5650	5650	0
599	20241106	110300	4082550	5650	5650	5650	5650	0
600	20241106	110200	4082550	5650	5650	5650	5650	0
601	20241106	110100	4082550	5650	5650	5650	5650	0
602	20241106	110000	4082550	5650	5650	5650	5650	0
603	20241106	105900	4082550	5650	5650	5650	5650	0
604	20241106	105800	4082550	5650	5650	5650	5650	1
605	20241106	105700	4076900	5680	5680	5680	5680	1
606	20241106	105600	4071220	5600	5590	5600	5590	66
607	20241106	105500	3702260	5590	5590	5590	5590	0
608	20241106	105400	3702260	5590	5590	5590	5590	0
609	20241106	105300	3702260	5590	5590	5590	5590	0
610	20241106	105200	3702260	5590	5590	5590	5590	0
611	20241106	105100	3702260	5590	5600	5600	5590	110
612	20241106	105000	3087350	5610	5610	5610	5610	0
613	20241106	104900	3087350	5610	5610	5610	5610	0
614	20241106	104800	3087350	5610	5610	5610	5610	10
615	20241106	104700	3031250	5610	5610	5610	5610	1
616	20241106	104600	3025640	5600	5600	5600	5600	0
617	20241106	104500	3025640	5600	5600	5600	5600	0
618	20241106	104400	3025640	5600	5600	5600	5600	110
619	20241106	104300	2409640	5610	5610	5610	5610	0
620	20241106	104200	2409640	5610	5610	5610	5610	0
621	20241106	104100	2409640	5610	5610	5610	5610	1
622	20241106	104000	2404030	5610	5610	5610	5610	0
623	20241106	103900	2404030	5610	5610	5610	5610	1
624	20241106	103800	2398420	5610	5610	5610	5610	0
625	20241106	103700	2398420	5610	5610	5610	5610	3
626	20241106	103600	2381590	5610	5610	5610	5610	0
627	20241106	103500	2381590	5610	5610	5610	5610	0
628	20241106	103400	2381590	5610	5610	5610	5610	0
629	20241106	103300	2381590	5610	5610	5610	5610	2
630	20241106	103200	2370370	5610	5610	5610	5610	0
631	20241106	103100	2370370	5610	5610	5610	5610	0
632	20241106	103000	2370370	5610	5610	5610	5610	2
633	20241106	102900	2359150	5630	5630	5630	5630	0
634	20241106	102800	2359150	5630	5630	5630	5630	0
635	20241106	102700	2359150	5630	5630	5630	5630	1
636	20241106	102600	2353520	5610	5610	5610	5610	0
637	20241106	102500	2353520	5610	5610	5610	5610	0
638	20241106	102400	2353520	5610	5610	5610	5610	0
639	20241106	102300	2353520	5610	5610	5610	5610	0
640	20241106	102200	2353520	5610	5610	5610	5610	0
641	20241106	102100	2353520	5610	5610	5610	5610	2
642	20241106	102000	2342300	5610	5610	5610	5610	0
643	20241106	101900	2342300	5610	5610	5610	5610	2
644	20241106	101800	2331080	5620	5620	5620	5620	0
645	20241106	101700	2331080	5620	5620	5620	5620	0
646	20241106	101600	2331080	5620	5620	5620	5620	2
647	20241106	101500	2319840	5610	5610	5610	5610	0
648	20241106	101400	2319840	5610	5610	5610	5610	0
649	20241106	101300	2319840	5610	5610	5610	5610	0
650	20241106	101200	2319840	5610	5610	5610	5610	0
651	20241106	101100	2319840	5610	5610	5610	5610	56
652	20241106	101000	2005680	5640	5640	5640	5640	0
653	20241106	100900	2005680	5640	5640	5640	5640	1
654	20241106	100800	2000040	5620	5620	5620	5620	0
655	20241106	100700	2000040	5620	5620	5620	5620	0
656	20241106	100600	2000040	5620	5640	5640	5620	3
657	20241106	100500	1983160	5620	5620	5620	5620	0
658	20241106	100400	1983160	5620	5620	5620	5620	2
659	20241106	100300	1971920	5640	5640	5640	5640	1
660	20241106	100200	1966280	5620	5620	5620	5620	0
661	20241106	100100	1966280	5620	5620	5620	5620	0
662	20241106	100000	1966280	5620	5620	5620	5620	0
663	20241106	095900	1966280	5620	5620	5620	5620	0
664	20241106	095800	1966280	5620	5620	5620	5620	0
665	20241106	095700	1966280	5620	5620	5620	5620	0
666	20241106	095600	1966280	5620	5620	5620	5620	3
667	20241106	095500	1949420	5620	5620	5620	5620	0
668	20241106	095400	1949420	5620	5620	5620	5620	0
669	20241106	095300	1949420	5620	5620	5620	5620	0
670	20241106	095200	1949420	5620	5620	5620	5620	1
671	20241106	095100	1943800	5640	5640	5640	5640	0
672	20241106	095000	1943800	5640	5640	5640	5640	0
673	20241106	094900	1943800	5640	5640	5640	5640	0
674	20241106	094800	1943800	5640	5640	5640	5640	0
675	20241106	094700	1943800	5640	5640	5640	5640	0
676	20241106	094600	1943800	5640	5630	5640	5630	19
677	20241106	094500	1836820	5640	5640	5640	5640	0
678	20241106	094400	1836820	5640	5640	5640	5640	0
679	20241106	094300	1836820	5640	5640	5640	5640	0
680	20241106	094200	1836820	5640	5640	5640	5640	0
681	20241106	094100	1836820	5640	5660	5660	5640	2
682	20241106	094000	1825520	5660	5640	5660	5640	2
683	20241106	093900	1814220	5660	5660	5660	5660	1
684	20241106	093800	1808560	5640	5640	5640	5640	1
685	20241106	093700	1802920	5660	5640	5660	5640	3
686	20241106	093600	1785980	5640	5640	5640	5640	0
687	20241106	093500	1785980	5640	5640	5640	5640	0
688	20241106	093400	1785980	5640	5640	5640	5640	0
689	20241106	093300	1785980	5640	5640	5640	5640	0
690	20241106	093200	1785980	5640	5640	5640	5640	0
691	20241106	093100	1785980	5640	5640	5640	5640	0
692	20241106	093000	1785980	5640	5640	5640	5640	0
693	20241106	092900	1785980	5640	5640	5640	5640	2
694	20241106	092800	1774700	5660	5660	5660	5660	0
695	20241106	092700	1774700	5660	5660	5660	5660	0
696	20241106	092600	1774700	5660	5660	5660	5660	0
697	20241106	092500	1774700	5660	5660	5660	5660	1
698	20241106	092400	1769040	5610	5610	5610	5610	1
699	20241106	092300	1763430	5670	5670	5670	5670	3
700	20241106	092200	1746420	5700	5700	5700	5700	0
701	20241106	092100	1746420	5700	5700	5700	5700	0
702	20241106	092000	1746420	5700	5700	5700	5700	0
703	20241106	091900	1746420	5700	5700	5700	5700	0
704	20241106	091800	1746420	5700	5700	5700	5700	0
705	20241106	091700	1746420	5700	5700	5700	5700	0
706	20241106	091600	1746420	5700	5700	5700	5700	0
707	20241106	091500	1746420	5700	5700	5700	5700	0
708	20241106	091400	1746420	5700	5700	5700	5700	0
709	20241106	091300	1746420	5700	5700	5700	5700	0
710	20241106	091200	1746420	5700	5700	5700	5700	0
711	20241106	091100	1746420	5700	5700	5700	5700	0
712	20241106	091000	1746420	5700	5700	5700	5700	1
713	20241106	090900	1740720	5700	5700	5700	5700	0
714	20241106	090800	1740720	5700	5700	5700	5700	0
715	20241106	090700	1740720	5700	5700	5700	5700	0
716	20241106	090600	1740720	5700	5700	5700	5700	0
717	20241106	090500	1740720	5700	5700	5700	5700	1
718	20241106	090400	1735020	5670	5670	5670	5670	0
719	20241106	090300	1735020	5670	5670	5670	5670	0
720	20241106	090200	1735020	5670	5670	5670	5670	0
721	20241106	090100	1735020	5670	5670	5670	5670	178
722	20241106	090000	725760	5670	5670	5670	5670	128