KissMeData/053210/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	193200	37605770	5030	5030	5030	5030	515
3	20241104	193100	37605770	5030	5030	5030	5030	0
4	20241104	193000	37605770	5030	5030	5030	5030	0
5	20241104	192900	37605770	5030	5030	5030	5030	0
6	20241104	192800	37605770	5030	5030	5030	5030	0
7	20241104	192700	37605770	5030	5030	5030	5030	0
8	20241104	192600	37605770	5030	5030	5030	5030	0
9	20241104	192500	37605770	5030	5030	5030	5030	0
10	20241104	192400	37605770	5030	5030	5030	5030	0
11	20241104	192300	37605770	5030	5030	5030	5030	0
12	20241104	192200	37605770	5030	5030	5030	5030	0
13	20241104	192100	37605770	5030	5030	5030	5030	0
14	20241104	192000	37605770	5030	5030	5030	5030	0
15	20241104	191900	37605770	5030	5030	5030	5030	0
16	20241104	191800	37605770	5030	5030	5030	5030	0
17	20241104	191700	37605770	5030	5030	5030	5030	0
18	20241104	191600	37605770	5030	5030	5030	5030	0
19	20241104	191500	37605770	5030	5030	5030	5030	0
20	20241104	191400	37605770	5030	5030	5030	5030	0
21	20241104	191300	37605770	5030	5030	5030	5030	0
22	20241104	191200	37605770	5030	5030	5030	5030	0
23	20241104	191100	37605770	5030	5030	5030	5030	0
24	20241104	191000	37605770	5030	5030	5030	5030	0
25	20241104	190900	37605770	5030	5030	5030	5030	0
26	20241104	190800	37605770	5030	5030	5030	5030	0
27	20241104	190700	37605770	5030	5030	5030	5030	0
28	20241104	190600	37605770	5030	5030	5030	5030	0
29	20241104	190500	37605770	5030	5030	5030	5030	0
30	20241104	190400	37605770	5030	5030	5030	5030	0
31	20241104	190300	37605770	5030	5030	5030	5030	0
32	20241104	190200	37605770	5030	5030	5030	5030	515
33	20241104	190100	37605770	5030	5030	5030	5030	0
34	20241104	190000	37605770	5030	5030	5030	5030	0
35	20241104	185900	37605770	5030	5030	5030	5030	0
36	20241104	185800	37605770	5030	5030	5030	5030	0
37	20241104	185700	37605770	5030	5030	5030	5030	0
38	20241104	185600	37605770	5030	5030	5030	5030	0
39	20241104	185500	37605770	5030	5030	5030	5030	0
40	20241104	185400	37605770	5030	5030	5030	5030	0
41	20241104	185300	37605770	5030	5030	5030	5030	0
42	20241104	185200	37605770	5030	5030	5030	5030	0
43	20241104	185100	37605770	5030	5030	5030	5030	0
44	20241104	185000	37605770	5030	5030	5030	5030	0
45	20241104	184900	37605770	5030	5030	5030	5030	0
46	20241104	184800	37605770	5030	5030	5030	5030	0
47	20241104	184700	37605770	5030	5030	5030	5030	0
48	20241104	184600	37605770	5030	5030	5030	5030	0
49	20241104	184500	37605770	5030	5030	5030	5030	0
50	20241104	184400	37605770	5030	5030	5030	5030	0
51	20241104	184300	37605770	5030	5030	5030	5030	0
52	20241104	184200	37605770	5030	5030	5030	5030	0
53	20241104	184100	37605770	5030	5030	5030	5030	0
54	20241104	184000	37605770	5030	5030	5030	5030	0
55	20241104	183900	37605770	5030	5030	5030	5030	0
56	20241104	183800	37605770	5030	5030	5030	5030	0
57	20241104	183700	37605770	5030	5030	5030	5030	0
58	20241104	183600	37605770	5030	5030	5030	5030	0
59	20241104	183500	37605770	5030	5030	5030	5030	0
60	20241104	183400	37605770	5030	5030	5030	5030	0
61	20241104	183300	37605770	5030	5030	5030	5030	0
62	20241104	183200	37605770	5030	5030	5030	5030	515
63	20241104	183100	37605770	5030	5030	5030	5030	0
64	20241104	183000	37605770	5030	5030	5030	5030	0
65	20241104	182900	37605770	5030	5030	5030	5030	0
66	20241104	182800	37605770	5030	5030	5030	5030	0
67	20241104	182700	37605770	5030	5030	5030	5030	0
68	20241104	182600	37605770	5030	5030	5030	5030	0
69	20241104	182500	37605770	5030	5030	5030	5030	0
70	20241104	182400	37605770	5030	5030	5030	5030	0
71	20241104	182300	37605770	5030	5030	5030	5030	0
72	20241104	182200	37605770	5030	5030	5030	5030	0
73	20241104	182100	37605770	5030	5030	5030	5030	0
74	20241104	182000	37605770	5030	5030	5030	5030	0
75	20241104	181900	37605770	5030	5030	5030	5030	0
76	20241104	181800	37605770	5030	5030	5030	5030	0
77	20241104	181700	37605770	5030	5030	5030	5030	0
78	20241104	181600	37605770	5030	5030	5030	5030	0
79	20241104	181500	37605770	5030	5030	5030	5030	0
80	20241104	181400	37605770	5030	5030	5030	5030	0
81	20241104	181300	37605770	5030	5030	5030	5030	0
82	20241104	181200	37605770	5030	5030	5030	5030	0
83	20241104	181100	37605770	5030	5030	5030	5030	0
84	20241104	181000	37605770	5030	5030	5030	5030	0
85	20241104	180900	37605770	5030	5030	5030	5030	0
86	20241104	180800	37605770	5030	5030	5030	5030	0
87	20241104	180700	37605770	5030	5030	5030	5030	0
88	20241104	180600	37605770	5030	5030	5030	5030	0
89	20241104	180500	37605770	5030	5030	5030	5030	0
90	20241104	180400	37605770	5030	5030	5030	5030	0
91	20241104	180300	37605770	5030	5030	5030	5030	0
92	20241104	180200	37605770	5030	5030	5030	5030	515
93	20241104	180100	37605770	5030	5030	5030	5030	0
94	20241104	180000	37605770	5030	5030	5030	5030	0
95	20241104	175900	37605770	5030	5030	5030	5030	0
96	20241104	175800	37605770	5030	5030	5030	5030	0
97	20241104	175700	37605770	5030	5030	5030	5030	0
98	20241104	175600	37605770	5030	5030	5030	5030	0
99	20241104	175500	37605770	5030	5030	5030	5030	0
100	20241104	175400	37605770	5030	5030	5030	5030	0
101	20241104	175300	37605770	5030	5030	5030	5030	0
102	20241104	175200	37605770	5030	5030	5030	5030	0
103	20241104	175100	37605770	5030	5030	5030	5030	0
104	20241104	175000	37605770	5030	5030	5030	5030	0
105	20241104	174900	37605770	5030	5030	5030	5030	0
106	20241104	174800	37605770	5030	5030	5030	5030	0
107	20241104	174700	37605770	5030	5030	5030	5030	0
108	20241104	174600	37605770	5030	5030	5030	5030	0
109	20241104	174500	37605770	5030	5030	5030	5030	0
110	20241104	174400	37605770	5030	5030	5030	5030	0
111	20241104	174300	37605770	5030	5030	5030	5030	0
112	20241104	174200	37605770	5030	5030	5030	5030	0
113	20241104	174100	37605770	5030	5030	5030	5030	0
114	20241104	174000	37605770	5030	5030	5030	5030	0
115	20241104	173900	37605770	5030	5030	5030	5030	0
116	20241104	173800	37605770	5030	5030	5030	5030	0
117	20241104	173700	37605770	5030	5030	5030	5030	0
118	20241104	173600	37605770	5030	5030	5030	5030	0
119	20241104	173500	37605770	5030	5030	5030	5030	0
120	20241104	173400	37605770	5030	5030	5030	5030	0
121	20241104	173300	37605770	5030	5030	5030	5030	0
122	20241104	173200	37605770	5030	5030	5030	5030	515
123	20241104	173100	37605770	5030	5030	5030	5030	0
124	20241104	173000	37605770	5030	5030	5030	5030	0
125	20241104	172900	37605770	5030	5030	5030	5030	0
126	20241104	172800	37605770	5030	5030	5030	5030	0
127	20241104	172700	37605770	5030	5030	5030	5030	0
128	20241104	172600	37605770	5030	5030	5030	5030	0
129	20241104	172500	37605770	5030	5030	5030	5030	0
130	20241104	172400	37605770	5030	5030	5030	5030	0
131	20241104	172300	37605770	5030	5030	5030	5030	0
132	20241104	172200	37605770	5030	5030	5030	5030	0
133	20241104	172100	37605770	5030	5030	5030	5030	0
134	20241104	172000	37605770	5030	5030	5030	5030	0
135	20241104	171900	37605770	5030	5030	5030	5030	0
136	20241104	171800	37605770	5030	5030	5030	5030	0
137	20241104	171700	37605770	5030	5030	5030	5030	0
138	20241104	171600	37605770	5030	5030	5030	5030	0
139	20241104	171500	37605770	5030	5030	5030	5030	0
140	20241104	171400	37605770	5030	5030	5030	5030	0
141	20241104	171300	37605770	5030	5030	5030	5030	0
142	20241104	171200	37605770	5030	5030	5030	5030	0
143	20241104	171100	37605770	5030	5030	5030	5030	0
144	20241104	171000	37605770	5030	5030	5030	5030	0
145	20241104	170900	37605770	5030	5030	5030	5030	0
146	20241104	170800	37605770	5030	5030	5030	5030	0
147	20241104	170700	37605770	5030	5030	5030	5030	0
148	20241104	170600	37605770	5030	5030	5030	5030	0
149	20241104	170500	37605770	5030	5030	5030	5030	0
150	20241104	170400	37605770	5030	5030	5030	5030	0
151	20241104	170300	37605770	5030	5030	5030	5030	0
152	20241104	170200	37605770	5030	5030	5030	5030	515
153	20241104	170100	37605770	5030	5030	5030	5030	0
154	20241104	170000	37605770	5030	5030	5030	5030	0
155	20241104	165900	37605770	5030	5030	5030	5030	0
156	20241104	165800	37605770	5030	5030	5030	5030	0
157	20241104	165700	37605770	5030	5030	5030	5030	0
158	20241104	165600	37605770	5030	5030	5030	5030	0
159	20241104	165500	37605770	5030	5030	5030	5030	0
160	20241104	165400	37605770	5030	5030	5030	5030	0
161	20241104	165300	37605770	5030	5030	5030	5030	0
162	20241104	165200	37605770	5030	5030	5030	5030	0
163	20241104	165100	37605770	5030	5030	5030	5030	0
164	20241104	165000	37605770	5030	5030	5030	5030	0
165	20241104	164900	37605770	5030	5030	5030	5030	0
166	20241104	164800	37605770	5030	5030	5030	5030	0
167	20241104	164700	37605770	5030	5030	5030	5030	0
168	20241104	164600	37605770	5030	5030	5030	5030	0
169	20241104	164500	37605770	5030	5030	5030	5030	0
170	20241104	164400	37605770	5030	5030	5030	5030	0
171	20241104	164300	37605770	5030	5030	5030	5030	0
172	20241104	164200	37605770	5030	5030	5030	5030	0
173	20241104	164100	37605770	5030	5030	5030	5030	0
174	20241104	164000	37605770	5030	5030	5030	5030	0
175	20241104	163900	37605770	5030	5030	5030	5030	0
176	20241104	163800	37605770	5030	5030	5030	5030	0
177	20241104	163700	37605770	5030	5030	5030	5030	0
178	20241104	163600	37605770	5030	5030	5030	5030	0
179	20241104	163500	37605770	5030	5030	5030	5030	0
180	20241104	163400	37605770	5030	5030	5030	5030	0
181	20241104	163300	37605770	5030	5030	5030	5030	0
182	20241104	163200	37605770	5030	5030	5030	5030	515
183	20241104	163100	37605770	5030	5030	5030	5030	0
184	20241104	163000	37605770	5030	5030	5030	5030	0
185	20241104	162900	37605770	5030	5030	5030	5030	0
186	20241104	162800	37605770	5030	5030	5030	5030	0
187	20241104	162700	37605770	5030	5030	5030	5030	0
188	20241104	162600	37605770	5030	5030	5030	5030	0
189	20241104	162500	37605770	5030	5030	5030	5030	0
190	20241104	162400	37605770	5030	5030	5030	5030	0
191	20241104	162300	37605770	5030	5030	5030	5030	0
192	20241104	162200	37605770	5030	5030	5030	5030	0
193	20241104	162100	37605770	5030	5030	5030	5030	0
194	20241104	162000	37605770	5030	5030	5030	5030	0
195	20241104	161900	37605770	5030	5030	5030	5030	0
196	20241104	161800	37605770	5030	5030	5030	5030	0
197	20241104	161700	37605770	5030	5030	5030	5030	0
198	20241104	161600	37605770	5030	5030	5030	5030	0
199	20241104	161500	37605770	5030	5030	5030	5030	0
200	20241104	161400	37605770	5030	5030	5030	5030	0
201	20241104	161300	37605770	5030	5030	5030	5030	0
202	20241104	161200	37605770	5030	5030	5030	5030	0
203	20241104	161100	37605770	5030	5030	5030	5030	0
204	20241104	161000	37605770	5030	5030	5030	5030	0
205	20241104	160900	37605770	5030	5030	5030	5030	0
206	20241104	160800	37605770	5030	5030	5030	5030	0
207	20241104	160700	37605770	5030	5030	5030	5030	0
208	20241104	160600	37605770	5030	5030	5030	5030	0
209	20241104	160500	37605770	5030	5030	5030	5030	0
210	20241104	160400	37605770	5030	5030	5030	5030	0
211	20241104	160300	37605770	5030	5030	5030	5030	0
212	20241104	160200	37605770	5030	5030	5030	5030	515
213	20241104	160100	37605770	5030	5030	5030	5030	0
214	20241104	160000	37605770	5030	5030	5030	5030	0
215	20241104	155900	37605770	5030	5030	5030	5030	0
216	20241104	155800	37605770	5030	5030	5030	5030	0
217	20241104	155700	37605770	5030	5030	5030	5030	0
218	20241104	155600	37605770	5030	5030	5030	5030	0
219	20241104	155500	37605770	5030	5030	5030	5030	0
220	20241104	155400	37605770	5030	5030	5030	5030	0
221	20241104	155300	37605770	5030	5030	5030	5030	0
222	20241104	155200	37605770	5030	5030	5030	5030	0
223	20241104	155100	37605770	5030	5030	5030	5030	0
224	20241104	155000	37605770	5030	5030	5030	5030	0
225	20241104	154900	37605770	5030	5030	5030	5030	0
226	20241104	154800	37605770	5030	5030	5030	5030	0
227	20241104	154700	37605770	5030	5030	5030	5030	0
228	20241104	154600	37605770	5030	5030	5030	5030	0
229	20241104	154500	37605770	5030	5030	5030	5030	0
230	20241104	154400	37605770	5030	5030	5030	5030	0
231	20241104	154300	37605770	5030	5030	5030	5030	0
232	20241104	154200	37605770	5030	5030	5030	5030	0
233	20241104	154100	37605770	5030	5030	5030	5030	0
234	20241104	154000	37605770	5030	5030	5030	5030	0
235	20241104	153900	37605770	5030	5030	5030	5030	0
236	20241104	153800	37605770	5030	5030	5030	5030	0
237	20241104	153700	37605770	5030	5030	5030	5030	0
238	20241104	153600	37605770	5030	5030	5030	5030	0
239	20241104	153500	37605770	5030	5030	5030	5030	0
240	20241104	153400	37605770	5030	5030	5030	5030	0
241	20241104	153300	37605770	5030	5030	5030	5030	0
242	20241104	153200	37605770	5030	5030	5030	5030	515
243	20241104	153100	37605770	5030	5030	5030	5030	0
244	20241104	153000	37605770	5030	5030	5030	5030	515
245	20241104	152900	35015320	5020	5020	5020	5020	0
246	20241104	152800	35015320	5020	5020	5020	5020	0
247	20241104	152700	35015320	5020	5020	5020	5020	0
248	20241104	152600	35015320	5020	5020	5020	5020	0
249	20241104	152500	35015320	5020	5020	5020	5020	0
250	20241104	152400	35015320	5020	5020	5020	5020	0
251	20241104	152300	35015320	5020	5020	5020	5020	0
252	20241104	152200	35015320	5020	5020	5020	5020	0
253	20241104	152100	35015320	5020	5020	5020	5020	0
254	20241104	152000	35015320	5020	5020	5020	5020	0
255	20241104	151900	35015320	5020	5020	5020	5020	0
256	20241104	151800	35015320	5020	5020	5020	5020	198
257	20241104	151700	34021360	5030	5030	5030	5030	0
258	20241104	151600	34021360	5030	5030	5030	5030	0
259	20241104	151500	34021360	5030	5030	5030	5030	0
260	20241104	151400	34021360	5030	5030	5030	5030	0
261	20241104	151300	34021360	5030	5030	5030	5030	0
262	20241104	151200	34021360	5030	5030	5030	5030	0
263	20241104	151100	34021360	5030	5030	5030	5030	0
264	20241104	151000	34021360	5030	5030	5030	5030	0
265	20241104	150900	34021360	5030	5030	5030	5030	0
266	20241104	150800	34021360	5030	5030	5030	5030	0
267	20241104	150700	34021360	5030	5030	5030	5030	0
268	20241104	150600	34021360	5030	5030	5030	5030	0
269	20241104	150500	34021360	5030	5030	5030	5030	1
270	20241104	150400	34016330	5030	5030	5030	5030	2
271	20241104	150300	34006270	5030	5030	5030	5030	0
272	20241104	150200	34006270	5030	5030	5030	5030	0
273	20241104	150100	34006270	5030	5030	5030	5030	0
274	20241104	150000	34006270	5030	5040	5040	5030	184
275	20241104	145900	33080710	5040	5040	5040	5040	1
276	20241104	145800	33075670	5040	5040	5040	5040	1
277	20241104	145700	33070630	5040	5040	5040	5040	0
278	20241104	145600	33070630	5040	5040	5040	5040	1
279	20241104	145500	33065590	5040	5040	5040	5040	0
280	20241104	145400	33065590	5040	5040	5040	5040	0
281	20241104	145300	33065590	5040	5040	5040	5040	0
282	20241104	145200	33065590	5040	5040	5040	5040	1
283	20241104	145100	33060550	5040	5040	5040	5040	3
284	20241104	145000	33045430	5040	5040	5040	5040	26
285	20241104	144900	32914390	5040	5040	5040	5040	1
286	20241104	144800	32909350	5030	5030	5030	5030	23
287	20241104	144700	32793660	5030	5030	5030	5030	1
288	20241104	144600	32788630	5040	5040	5040	5040	1
289	20241104	144500	32783590	5040	5040	5040	5040	0
290	20241104	144400	32783590	5040	5040	5040	5040	0
291	20241104	144300	32783590	5040	5040	5040	5040	20
292	20241104	144200	32682790	5040	5040	5040	5040	3
293	20241104	144100	32667670	5040	5040	5040	5040	0
294	20241104	144000	32667670	5040	5040	5040	5040	1
295	20241104	143900	32662630	5040	5040	5040	5040	0
296	20241104	143800	32662630	5040	5040	5040	5040	0
297	20241104	143700	32662630	5040	5040	5040	5040	1
298	20241104	143600	32657590	5040	5040	5040	5040	0
299	20241104	143500	32657590	5040	5040	5040	5040	0
300	20241104	143400	32657590	5040	5040	5040	5040	1
301	20241104	143300	32652550	5040	5040	5040	5040	3
302	20241104	143200	32637430	5040	5040	5040	5040	1
303	20241104	143100	32632390	5040	5040	5040	5040	0
304	20241104	143000	32632390	5040	5040	5040	5040	0
305	20241104	142900	32632390	5040	5040	5040	5040	0
306	20241104	142800	32632390	5040	5040	5040	5040	1
307	20241104	142700	32627350	5040	5040	5040	5040	0
308	20241104	142600	32627350	5040	5040	5040	5040	6
309	20241104	142500	32597110	5040	5040	5040	5040	2
310	20241104	142400	32587030	5040	5040	5040	5040	1
311	20241104	142300	32581990	5040	5040	5040	5040	1
312	20241104	142200	32576950	5040	5040	5040	5040	0
313	20241104	142100	32576950	5040	5040	5040	5040	0
314	20241104	142000	32576950	5040	5040	5040	5040	0
315	20241104	141900	32576950	5040	5040	5040	5040	1
316	20241104	141800	32571910	5040	5040	5040	5040	0
317	20241104	141700	32571910	5040	5040	5040	5040	0
318	20241104	141600	32571910	5040	5040	5040	5040	21
319	20241104	141500	32466070	5040	5040	5040	5040	1
320	20241104	141400	32461030	5040	5040	5040	5040	0
321	20241104	141300	32461030	5040	5040	5040	5040	0
322	20241104	141200	32461030	5040	5040	5040	5040	0
323	20241104	141100	32461030	5040	5040	5040	5040	0
324	20241104	141000	32461030	5040	5040	5040	5040	0
325	20241104	140900	32461030	5040	5040	5040	5040	0
326	20241104	140800	32461030	5040	5040	5040	5040	1
327	20241104	140700	32455990	5040	5030	5040	5030	155
328	20241104	140600	31676290	5040	5040	5040	5040	2
329	20241104	140500	31666210	5040	5040	5040	5040	0
330	20241104	140400	31666210	5040	5040	5040	5040	1
331	20241104	140300	31661170	5040	5040	5040	5040	0
332	20241104	140200	31661170	5040	5040	5040	5040	0
333	20241104	140100	31661170	5040	5040	5040	5040	0
334	20241104	140000	31661170	5040	5040	5040	5040	111
335	20241104	135900	31101730	5040	5040	5040	5040	1
336	20241104	135800	31096690	5040	5040	5040	5040	2
337	20241104	135700	31086610	5040	5040	5040	5040	2
338	20241104	135600	31076530	5040	5040	5040	5040	0
339	20241104	135500	31076530	5040	5040	5040	5040	0
340	20241104	135400	31076530	5040	5040	5040	5040	0
341	20241104	135300	31076530	5040	5040	5040	5040	0
342	20241104	135200	31076530	5040	5040	5040	5040	0
343	20241104	135100	31076530	5040	5040	5040	5040	0
344	20241104	135000	31076530	5040	5040	5040	5040	4
345	20241104	134900	31056370	5040	5040	5040	5040	2
346	20241104	134800	31046290	5040	5040	5040	5040	1
347	20241104	134700	31041250	5040	5040	5040	5040	0
348	20241104	134600	31041250	5040	5040	5040	5040	0
349	20241104	134500	31041250	5040	5040	5040	5040	0
350	20241104	134400	31041250	5040	5040	5040	5040	0
351	20241104	134300	31041250	5040	5040	5040	5040	0
352	20241104	134200	31041250	5040	5040	5040	5040	1
353	20241104	134100	31036210	5040	5040	5040	5040	3
354	20241104	134000	31021090	5040	5040	5040	5040	1
355	20241104	133900	31016050	5040	5040	5040	5040	1
356	20241104	133800	31011010	5040	5040	5040	5040	0
357	20241104	133700	31011010	5040	5040	5040	5040	0
358	20241104	133600	31011010	5040	5040	5040	5040	0
359	20241104	133500	31011010	5040	5040	5040	5040	0
360	20241104	133400	31011010	5040	5040	5040	5040	1
361	20241104	133300	31005970	5040	5040	5040	5040	1
362	20241104	133200	31000930	5040	5040	5040	5040	3
363	20241104	133100	30985810	5040	5040	5040	5040	0
364	20241104	133000	30985810	5040	5040	5040	5040	1
365	20241104	132900	30980770	5040	5040	5040	5040	0
366	20241104	132800	30980770	5040	5040	5040	5040	0
367	20241104	132700	30980770	5040	5040	5040	5040	0
368	20241104	132600	30980770	5040	5040	5040	5040	0
369	20241104	132500	30980770	5040	5040	5040	5040	0
370	20241104	132400	30980770	5040	5040	5040	5040	2
371	20241104	132300	30970690	5040	5040	5040	5040	3
372	20241104	132200	30955570	5040	5040	5040	5040	0
373	20241104	132100	30955570	5040	5040	5040	5040	1
374	20241104	132000	30950530	5040	5040	5040	5040	0
375	20241104	131900	30950530	5040	5040	5040	5040	0
376	20241104	131800	30950530	5040	5040	5040	5040	0
377	20241104	131700	30950530	5040	5040	5040	5040	0
378	20241104	131600	30950530	5040	5040	5040	5040	1
379	20241104	131500	30945490	5040	5040	5040	5040	3
380	20241104	131400	30930370	5040	5040	5040	5040	1
381	20241104	131300	30925330	5040	5040	5040	5040	1
382	20241104	131200	30920290	5040	5040	5040	5040	0
383	20241104	131100	30920290	5040	5040	5040	5040	0
384	20241104	131000	30920290	5040	5040	5040	5040	66
385	20241104	130900	30587650	5040	5040	5040	5040	0
386	20241104	130800	30587650	5040	5040	5040	5040	0
387	20241104	130700	30587650	5040	5040	5040	5040	2
388	20241104	130600	30577570	5040	5040	5040	5040	4
389	20241104	130500	30557410	5040	5040	5040	5040	0
390	20241104	130400	30557410	5040	5040	5040	5040	1
391	20241104	130300	30552370	5040	5040	5040	5040	0
392	20241104	130200	30552370	5040	5040	5040	5040	0
393	20241104	130100	30552370	5040	5040	5040	5040	0
394	20241104	130000	30552370	5040	5040	5040	5040	0
395	20241104	125900	30552370	5040	5040	5040	5040	1
396	20241104	125800	30547330	5040	5040	5040	5040	1
397	20241104	125700	30542290	5040	5040	5040	5040	4
398	20241104	125600	30522130	5040	5040	5040	5040	0
399	20241104	125500	30522130	5040	5040	5040	5040	1
400	20241104	125400	30517090	5040	5040	5040	5040	0
401	20241104	125300	30517090	5040	5040	5040	5040	0
402	20241104	125200	30517090	5040	5040	5040	5040	1
403	20241104	125100	30512050	5040	5040	5040	5040	0
404	20241104	125000	30512050	5040	5040	5040	5040	3
405	20241104	124900	30496930	5040	5040	5040	5040	3
406	20241104	124800	30481810	5040	5040	5040	5040	1
407	20241104	124700	30476770	5040	5040	5040	5040	1
408	20241104	124600	30471730	5040	5040	5040	5040	0
409	20241104	124500	30471730	5040	5040	5040	5030	22
410	20241104	124400	30361040	5040	5040	5040	5040	0
411	20241104	124300	30361040	5040	5040	5040	5040	1
412	20241104	124200	30356000	5040	5040	5040	5040	0
413	20241104	124100	30356000	5040	5040	5040	5040	3
414	20241104	124000	30340880	5040	5040	5040	5040	2
415	20241104	123900	30330800	5040	5040	5040	5040	1
416	20241104	123800	30325760	5040	5040	5040	5040	1
417	20241104	123700	30320720	5040	5040	5040	5040	0
418	20241104	123600	30320720	5040	5040	5040	5040	1
419	20241104	123500	30315680	5040	5040	5040	5040	1
420	20241104	123400	30310640	5040	5040	5040	5040	0
421	20241104	123300	30310640	5040	5040	5040	5040	1
422	20241104	123200	30305600	5040	5040	5040	5040	3
423	20241104	123100	30290480	5040	5040	5040	5040	3
424	20241104	123000	30275360	5040	5040	5040	5040	8
425	20241104	122900	30235040	5040	5040	5040	5040	0
426	20241104	122800	30235040	5040	5040	5040	5040	1
427	20241104	122700	30230000	5040	5040	5040	5040	0
428	20241104	122600	30230000	5040	5040	5040	5040	5
429	20241104	122500	30204800	5040	5040	5040	5040	0
430	20241104	122400	30204800	5040	5040	5040	5040	2
431	20241104	122300	30194720	5040	5040	5040	5020	10
432	20241104	122200	30144470	5040	5040	5040	5040	2
433	20241104	122100	30134390	5030	5030	5030	5030	2
434	20241104	122000	30124330	5030	5030	5030	5030	0
435	20241104	121900	30124330	5030	5040	5040	5030	35
436	20241104	121800	29948270	5040	5040	5040	5040	0
437	20241104	121700	29948270	5040	5040	5040	5040	0
438	20241104	121600	29948270	5040	5040	5040	5040	0
439	20241104	121500	29948270	5040	5040	5040	5030	7
440	20241104	121400	29913040	5040	5040	5040	5040	4
441	20241104	121300	29892880	5040	5040	5040	5040	1
442	20241104	121200	29887840	5040	5040	5040	5040	1
443	20241104	121100	29882800	5040	5040	5040	5040	0
444	20241104	121000	29882800	5040	5040	5040	5040	50
445	20241104	120900	29630800	5040	5040	5040	5040	1
446	20241104	120800	29625760	5040	5040	5040	5040	10
447	20241104	120700	29575360	5040	5040	5040	5040	1
448	20241104	120600	29570320	5040	5040	5040	5040	3
449	20241104	120500	29555200	5040	5040	5040	5040	100
450	20241104	120400	29051200	5030	5040	5040	5030	16
451	20241104	120300	28970700	5040	5040	5040	5040	0
452	20241104	120200	28970700	5040	5040	5040	5040	1
453	20241104	120100	28965660	5030	5030	5030	5030	0
454	20241104	120000	28965660	5030	5030	5030	5030	2
455	20241104	115900	28955600	5030	5030	5030	5030	1
456	20241104	115800	28950570	5030	5040	5040	5030	3
457	20241104	115700	28935470	5030	5030	5040	5030	8
458	20241104	115600	28895190	5040	5030	5040	5030	3
459	20241104	115500	28880090	5040	5030	5040	5030	6
460	20241104	115400	28849890	5040	5030	5040	5030	102
461	20241104	115300	28335830	5030	5030	5030	5030	1
462	20241104	115200	28330800	5030	5030	5040	5030	5
463	20241104	115100	28305640	5030	5030	5030	5030	2
464	20241104	115000	28295580	5030	5030	5030	5030	4
465	20241104	114900	28275460	5040	5040	5040	5030	4
466	20241104	114800	28255320	5030	5030	5040	5030	9
467	20241104	114700	28210000	5040	5040	5040	5030	5
468	20241104	114600	28184820	5030	5030	5030	5030	2
469	20241104	114500	28174760	5030	5030	5040	5030	305
470	20241104	114400	26640600	5030	5030	5030	5030	2
471	20241104	114300	26630540	5030	5030	5030	5030	4
472	20241104	114200	26610420	5030	5030	5030	5030	1
473	20241104	114100	26605390	5030	5040	5040	5030	3
474	20241104	114000	26590290	5030	5030	5040	5030	7
475	20241104	113900	26555050	5030	5040	5040	5030	3
476	20241104	113800	26539950	5030	5030	5040	5030	6
477	20241104	113700	26509750	5030	5030	5030	5030	2
478	20241104	113600	26499690	5030	5030	5040	5030	19
479	20241104	113500	26403970	5030	5040	5040	5030	3
480	20241104	113400	26388870	5040	5030	5040	5030	994
481	20241104	113300	21379130	5030	5030	5030	5030	16
482	20241104	113200	21298650	5040	5040	5040	5030	4
483	20241104	113100	21278510	5030	5030	5040	5030	5
484	20241104	113000	21253340	5040	5030	5040	5030	3
485	20241104	112900	21238240	5030	5040	5040	5030	3
486	20241104	112800	21223140	5030	5030	5040	5030	5
487	20241104	112700	21197980	5030	5030	5030	5030	2
488	20241104	112600	21187920	5030	5040	5040	5030	6
489	20241104	112500	21157730	5030	5030	5030	5030	2
490	20241104	112400	21147670	5040	5040	5040	5040	2
491	20241104	112300	21137590	5040	5040	5040	5040	1
492	20241104	112200	21132550	5040	5040	5040	5040	5
493	20241104	112100	21107350	5040	5040	5040	5040	3
494	20241104	112000	21092230	5030	5040	5040	5030	117
495	20241104	111900	20503710	5030	5030	5030	5030	500
496	20241104	111800	17988710	5040	5040	5040	5040	0
497	20241104	111700	17988710	5040	5040	5040	5040	1
498	20241104	111600	17983670	5040	5040	5040	5040	0
499	20241104	111500	17983670	5040	5040	5040	5040	1
500	20241104	111400	17978630	5040	5040	5040	5030	7
501	20241104	111300	17943400	5040	5040	5040	5040	1
502	20241104	111200	17938360	5030	5040	5040	5030	4
503	20241104	111100	17918220	5030	5030	5030	5030	0
504	20241104	111000	17918220	5030	5030	5030	5030	44
505	20241104	110900	17696900	5030	5030	5030	5030	525
506	20241104	110800	15056150	5030	5030	5030	5030	1
507	20241104	110700	15051120	5030	5030	5030	5030	1
508	20241104	110600	15046090	5030	5030	5030	5030	5
509	20241104	110500	15020940	5030	5030	5030	5030	2
510	20241104	110400	15010880	5030	5030	5030	5030	1
511	20241104	110300	15005850	5030	5030	5030	5030	1
512	20241104	110200	15000820	5030	5030	5030	5030	1
513	20241104	110100	14995790	5030	5030	5030	5030	0
514	20241104	110000	14995790	5030	5030	5030	5030	0
515	20241104	105900	14995790	5030	5030	5030	5030	1
516	20241104	105800	14990760	5030	5030	5030	5030	1
517	20241104	105700	14985730	5030	5030	5030	5030	2
518	20241104	105600	14975670	5030	5030	5030	5030	0
519	20241104	105500	14975670	5030	5030	5030	5030	3
520	20241104	105400	14960580	5030	5030	5030	5030	1
521	20241104	105300	14955550	5030	5030	5030	5030	1
522	20241104	105200	14950520	5030	5030	5030	5030	0
523	20241104	105100	14950520	5030	5030	5030	5030	0
524	20241104	105000	14950520	5030	5030	5030	5030	1
525	20241104	104900	14945490	5030	5030	5030	5030	2
526	20241104	104800	14935430	5030	5030	5030	5030	2
527	20241104	104700	14925370	5030	5030	5030	5030	0
528	20241104	104600	14925370	5030	5030	5030	5030	1
529	20241104	104500	14920340	5030	5030	5030	5030	30
530	20241104	104400	14769440	5030	5030	5030	5030	0
531	20241104	104300	14769440	5030	5030	5030	5030	0
532	20241104	104200	14769440	5030	5030	5030	5030	0
533	20241104	104100	14769440	5030	5020	5030	5020	403
534	20241104	104000	12746350	5030	5030	5030	5030	2
535	20241104	103900	12736290	5030	5030	5030	5030	0
536	20241104	103800	12736290	5030	5030	5030	5030	8
537	20241104	103700	12696050	5030	5030	5030	5030	1
538	20241104	103600	12691020	5030	5030	5030	5030	0
539	20241104	103500	12691020	5030	5030	5030	5030	0
540	20241104	103400	12691020	5030	5030	5030	5030	1
541	20241104	103300	12685990	5030	5020	5030	5020	124
542	20241104	103200	12063380	5030	5030	5030	5030	11
543	20241104	103100	12008050	5030	5030	5030	5030	0
544	20241104	103000	12008050	5030	5030	5030	5030	0
545	20241104	102900	12008050	5030	5020	5030	5020	83
546	20241104	102800	11591360	5030	5030	5030	5030	1
547	20241104	102700	11586330	5030	5030	5030	5030	0
548	20241104	102600	11586330	5030	5030	5030	5030	0
549	20241104	102500	11586330	5030	5030	5030	5030	0
550	20241104	102400	11586330	5030	5030	5030	5030	1
551	20241104	102300	11581300	5030	5030	5030	5030	2
552	20241104	102200	11571240	5030	5030	5030	5030	2
553	20241104	102100	11561180	5030	5030	5030	5030	1
554	20241104	102000	11556150	5030	5030	5030	5030	1
555	20241104	101900	11551120	5030	5030	5030	5030	3
556	20241104	101800	11536030	5030	5030	5030	5030	0
557	20241104	101700	11536030	5030	5030	5030	5030	0
558	20241104	101600	11536030	5030	5030	5030	5030	0
559	20241104	101500	11536030	5030	5030	5030	5030	0
560	20241104	101400	11536030	5030	5030	5030	5030	4
561	20241104	101300	11515910	5030	5030	5030	5030	0
562	20241104	101200	11515910	5030	5030	5030	5030	2
563	20241104	101100	11505850	5030	5030	5030	5030	20
564	20241104	101000	11405250	5030	5030	5030	5030	52
565	20241104	100900	11143690	5030	5030	5030	5030	1
566	20241104	100800	11138660	5030	5030	5030	5030	0
567	20241104	100700	11138660	5030	5030	5030	5030	1
568	20241104	100600	11133630	5030	5030	5030	5030	2
569	20241104	100500	11123570	5030	5030	5030	5030	1
570	20241104	100400	11118540	5030	5030	5030	5030	0
571	20241104	100300	11118540	5030	5030	5030	5030	2
572	20241104	100200	11108480	5030	5030	5030	5030	3
573	20241104	100100	11093390	5030	5030	5030	5030	1
574	20241104	100000	11088360	5020	5020	5020	5020	0
575	20241104	095900	11088360	5020	5020	5020	5020	30
576	20241104	095800	10937760	5020	5020	5020	5020	102
577	20241104	095700	10425720	5030	5030	5030	5030	2
578	20241104	095600	10415660	5030	5030	5030	5030	0
579	20241104	095500	10415660	5030	5030	5030	5030	17
580	20241104	095400	10330150	5030	5030	5030	5030	2
581	20241104	095300	10320090	5030	5030	5030	5030	2
582	20241104	095200	10310030	5030	5030	5030	5030	1
583	20241104	095100	10305000	5020	5020	5020	5020	140
584	20241104	095000	9602200	5030	5030	5030	5030	1
585	20241104	094900	9597170	5030	5030	5030	5030	0
586	20241104	094800	9597170	5030	5030	5030	5030	1
587	20241104	094700	9592140	5030	5030	5030	5030	10
588	20241104	094600	9541840	5030	5030	5030	5030	91
589	20241104	094500	9084110	5030	5030	5030	5030	0
590	20241104	094400	9084110	5030	5030	5030	5030	0
591	20241104	094300	9084110	5030	5030	5030	5030	10
592	20241104	094200	9033810	5020	5020	5020	5020	1
593	20241104	094100	9028790	5030	5030	5030	5030	1
594	20241104	094000	9023760	5040	5030	5040	5030	4
595	20241104	093900	9003610	5040	5020	5040	5020	86
596	20241104	093800	8571870	5020	5020	5020	5020	1
597	20241104	093700	8566850	5020	5020	5020	5020	0
598	20241104	093600	8566850	5020	5020	5020	5020	0
599	20241104	093500	8566850	5020	5020	5020	5020	0
600	20241104	093400	8566850	5020	5020	5020	5020	1
601	20241104	093300	8561830	5020	5020	5020	5020	0
602	20241104	093200	8561830	5020	5020	5020	5020	0
603	20241104	093100	8561830	5020	5020	5020	5020	2
604	20241104	093000	8551790	5010	5010	5010	5010	0
605	20241104	092900	8551790	5010	5020	5020	5010	2
606	20241104	092800	8541760	5020	5020	5020	5020	0
607	20241104	092700	8541760	5020	5020	5020	5020	0
608	20241104	092600	8541760	5020	5020	5020	5020	0
609	20241104	092500	8541760	5020	5020	5020	5020	0
610	20241104	092400	8541760	5020	5020	5020	5020	1
611	20241104	092300	8536740	5010	5010	5010	5010	140
612	20241104	092200	7835340	5020	5020	5020	5020	1
613	20241104	092100	7830320	5020	5020	5020	5020	0
614	20241104	092000	7830320	5020	5020	5020	5020	0
615	20241104	091900	7830320	5020	5020	5020	5020	0
616	20241104	091800	7830320	5020	5020	5020	5020	0
617	20241104	091700	7830320	5020	5020	5020	5010	401
618	20241104	091600	5819290	5030	5030	5030	5030	4
619	20241104	091500	5799170	5050	5050	5050	5050	0
620	20241104	091400	5799170	5050	5050	5050	5050	0
621	20241104	091300	5799170	5050	5030	5050	5030	15
622	20241104	091200	5723550	5050	5050	5050	5050	10
623	20241104	091100	5673050	5050	5050	5050	5050	0
624	20241104	091000	5673050	5050	5060	5060	5050	77
625	20241104	090900	5283670	5050	5020	5070	5020	476
626	20241104	090800	2880760	5020	5020	5020	5020	0
627	20241104	090700	2880760	5020	5020	5020	5020	1
628	20241104	090600	2875740	5010	5010	5010	5010	0
629	20241104	090500	2875740	5010	5010	5010	5010	0
630	20241104	090400	2875740	5010	5010	5010	5010	0
631	20241104	090300	2875740	5010	5010	5010	5010	74
632	20241104	090200	2505000	5000	5000	5000	5000	0
633	20241104	090100	2505000	5000	5000	5000	5000	500
634	20241104	090000	5000	5000	5000	5000	5000	1