KissMeData/042940/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	192400	36446770	5920	5900	5920	5900	106
3	20241107	192300	36446770	5920	5920	5920	5920	0
4	20241107	192200	36446770	5920	5920	5920	5920	0
5	20241107	192100	36446770	5920	5920	5920	5920	0
6	20241107	192000	36446770	5920	5920	5920	5920	0
7	20241107	191900	36446770	5920	5920	5920	5920	0
8	20241107	191800	36446770	5920	5920	5920	5920	0
9	20241107	191700	36446770	5920	5920	5920	5920	0
10	20241107	191600	36446770	5920	5920	5920	5920	0
11	20241107	191500	36446770	5920	5920	5920	5920	0
12	20241107	191400	36446770	5920	5920	5920	5920	0
13	20241107	191300	36446770	5920	5920	5920	5920	0
14	20241107	191200	36446770	5920	5920	5920	5920	0
15	20241107	191100	36446770	5920	5920	5920	5920	0
16	20241107	191000	36446770	5920	5920	5920	5920	0
17	20241107	190900	36446770	5920	5920	5920	5920	0
18	20241107	190800	36446770	5920	5920	5920	5920	0
19	20241107	190700	36446770	5920	5920	5920	5920	0
20	20241107	190600	36446770	5920	5920	5920	5920	0
21	20241107	190500	36446770	5920	5920	5920	5920	0
22	20241107	190400	36446770	5920	5920	5920	5920	0
23	20241107	190300	36446770	5920	5920	5920	5920	0
24	20241107	190200	36446770	5920	5920	5920	5920	0
25	20241107	190100	36446770	5920	5920	5920	5920	0
26	20241107	190000	36446770	5920	5920	5920	5920	0
27	20241107	185900	36446770	5920	5920	5920	5920	0
28	20241107	185800	36446770	5920	5920	5920	5920	0
29	20241107	185700	36446770	5920	5920	5920	5920	0
30	20241107	185600	36446770	5920	5920	5920	5920	0
31	20241107	185500	36446770	5920	5920	5920	5920	0
32	20241107	185400	36446770	5920	5900	5920	5900	106
33	20241107	185300	36446770	5920	5920	5920	5920	0
34	20241107	185200	36446770	5920	5920	5920	5920	0
35	20241107	185100	36446770	5920	5920	5920	5920	0
36	20241107	185000	36446770	5920	5920	5920	5920	0
37	20241107	184900	36446770	5920	5920	5920	5920	0
38	20241107	184800	36446770	5920	5920	5920	5920	0
39	20241107	184700	36446770	5920	5920	5920	5920	0
40	20241107	184600	36446770	5920	5920	5920	5920	0
41	20241107	184500	36446770	5920	5920	5920	5920	0
42	20241107	184400	36446770	5920	5920	5920	5920	0
43	20241107	184300	36446770	5920	5920	5920	5920	0
44	20241107	184200	36446770	5920	5920	5920	5920	0
45	20241107	184100	36446770	5920	5920	5920	5920	0
46	20241107	184000	36446770	5920	5920	5920	5920	0
47	20241107	183900	36446770	5920	5920	5920	5920	0
48	20241107	183800	36446770	5920	5920	5920	5920	0
49	20241107	183700	36446770	5920	5920	5920	5920	0
50	20241107	183600	36446770	5920	5920	5920	5920	0
51	20241107	183500	36446770	5920	5920	5920	5920	0
52	20241107	183400	36446770	5920	5920	5920	5920	0
53	20241107	183300	36446770	5920	5920	5920	5920	0
54	20241107	183200	36446770	5920	5920	5920	5920	0
55	20241107	183100	36446770	5920	5920	5920	5920	0
56	20241107	183000	36446770	5920	5920	5920	5920	0
57	20241107	182900	36446770	5920	5920	5920	5920	0
58	20241107	182800	36446770	5920	5920	5920	5920	0
59	20241107	182700	36446770	5920	5920	5920	5920	0
60	20241107	182600	36446770	5920	5920	5920	5920	0
61	20241107	182500	36446770	5920	5920	5920	5920	0
62	20241107	182400	36446770	5920	5900	5920	5900	106
63	20241107	182300	36446770	5920	5920	5920	5920	0
64	20241107	182200	36446770	5920	5920	5920	5920	0
65	20241107	182100	36446770	5920	5920	5920	5920	0
66	20241107	182000	36446770	5920	5920	5920	5920	0
67	20241107	181900	36446770	5920	5920	5920	5920	0
68	20241107	181800	36446770	5920	5920	5920	5920	0
69	20241107	181700	36446770	5920	5920	5920	5920	0
70	20241107	181600	36446770	5920	5920	5920	5920	0
71	20241107	181500	36446770	5920	5920	5920	5920	0
72	20241107	181400	36446770	5920	5920	5920	5920	0
73	20241107	181300	36446770	5920	5920	5920	5920	0
74	20241107	181200	36446770	5920	5920	5920	5920	0
75	20241107	181100	36446770	5920	5920	5920	5920	0
76	20241107	181000	36446770	5920	5920	5920	5920	0
77	20241107	180900	36446770	5920	5920	5920	5920	0
78	20241107	180800	36446770	5920	5920	5920	5920	0
79	20241107	180700	36446770	5920	5920	5920	5920	0
80	20241107	180600	36446770	5920	5920	5920	5920	0
81	20241107	180500	36446770	5920	5920	5920	5920	0
82	20241107	180400	36446770	5920	5920	5920	5920	0
83	20241107	180300	36446770	5920	5920	5920	5920	0
84	20241107	180200	36446770	5920	5920	5920	5920	0
85	20241107	180100	36446770	5920	5920	5920	5920	0
86	20241107	180000	36446770	5920	5920	5920	5920	0
87	20241107	175900	36446770	5920	5920	5920	5920	0
88	20241107	175800	36446770	5920	5920	5920	5920	0
89	20241107	175700	36446770	5920	5920	5920	5920	0
90	20241107	175600	36446770	5920	5920	5920	5920	0
91	20241107	175500	36446770	5920	5920	5920	5920	0
92	20241107	175400	36446770	5920	5900	5920	5900	106
93	20241107	175300	36446770	5920	5920	5920	5920	0
94	20241107	175200	36446770	5920	5920	5920	5920	0
95	20241107	175100	36446770	5920	5920	5920	5920	0
96	20241107	175000	36446770	5920	5920	5920	5920	0
97	20241107	174900	36446770	5920	5920	5920	5920	0
98	20241107	174800	36446770	5920	5920	5920	5920	0
99	20241107	174700	36446770	5920	5920	5920	5920	0
100	20241107	174600	36446770	5920	5920	5920	5920	0
101	20241107	174500	36446770	5920	5920	5920	5920	0
102	20241107	174400	36446770	5920	5920	5920	5920	0
103	20241107	174300	36446770	5920	5920	5920	5920	0
104	20241107	174200	36446770	5920	5920	5920	5920	0
105	20241107	174100	36446770	5920	5920	5920	5920	0
106	20241107	174000	36446770	5920	5920	5920	5920	0
107	20241107	173900	36446770	5920	5920	5920	5920	0
108	20241107	173800	36446770	5920	5920	5920	5920	0
109	20241107	173700	36446770	5920	5920	5920	5920	0
110	20241107	173600	36446770	5920	5920	5920	5920	0
111	20241107	173500	36446770	5920	5920	5920	5920	0
112	20241107	173400	36446770	5920	5920	5920	5920	0
113	20241107	173300	36446770	5920	5920	5920	5920	0
114	20241107	173200	36446770	5920	5920	5920	5920	0
115	20241107	173100	36446770	5920	5920	5920	5920	0
116	20241107	173000	36446770	5920	5920	5920	5920	0
117	20241107	172900	36446770	5920	5920	5920	5920	0
118	20241107	172800	36446770	5920	5920	5920	5920	0
119	20241107	172700	36446770	5920	5920	5920	5920	0
120	20241107	172600	36446770	5920	5920	5920	5920	0
121	20241107	172500	36446770	5920	5920	5920	5920	0
122	20241107	172400	36446770	5920	5900	5920	5900	106
123	20241107	172300	36446770	5920	5920	5920	5920	0
124	20241107	172200	36446770	5920	5920	5920	5920	0
125	20241107	172100	36446770	5920	5920	5920	5920	0
126	20241107	172000	36446770	5920	5920	5920	5920	0
127	20241107	171900	36446770	5920	5920	5920	5920	0
128	20241107	171800	36446770	5920	5920	5920	5920	0
129	20241107	171700	36446770	5920	5920	5920	5920	0
130	20241107	171600	36446770	5920	5920	5920	5920	0
131	20241107	171500	36446770	5920	5920	5920	5920	0
132	20241107	171400	36446770	5920	5920	5920	5920	0
133	20241107	171300	36446770	5920	5920	5920	5920	0
134	20241107	171200	36446770	5920	5920	5920	5920	0
135	20241107	171100	36446770	5920	5920	5920	5920	0
136	20241107	171000	36446770	5920	5920	5920	5920	0
137	20241107	170900	36446770	5920	5920	5920	5920	0
138	20241107	170800	36446770	5920	5920	5920	5920	0
139	20241107	170700	36446770	5920	5920	5920	5920	0
140	20241107	170600	36446770	5920	5920	5920	5920	0
141	20241107	170500	36446770	5920	5920	5920	5920	0
142	20241107	170400	36446770	5920	5920	5920	5920	0
143	20241107	170300	36446770	5920	5920	5920	5920	0
144	20241107	170200	36446770	5920	5920	5920	5920	0
145	20241107	170100	36446770	5920	5920	5920	5920	0
146	20241107	170000	36446770	5920	5920	5920	5920	0
147	20241107	165900	36446770	5920	5920	5920	5920	0
148	20241107	165800	36446770	5920	5920	5920	5920	0
149	20241107	165700	36446770	5920	5920	5920	5920	0
150	20241107	165600	36446770	5920	5920	5920	5920	0
151	20241107	165500	36446770	5920	5920	5920	5920	0
152	20241107	165400	36446770	5920	5900	5920	5900	106
153	20241107	165300	36446770	5920	5920	5920	5920	0
154	20241107	165200	36446770	5920	5920	5920	5920	0
155	20241107	165100	36446770	5920	5920	5920	5920	0
156	20241107	165000	36446770	5920	5920	5920	5920	0
157	20241107	164900	36446770	5920	5920	5920	5920	0
158	20241107	164800	36446770	5920	5920	5920	5920	0
159	20241107	164700	36446770	5920	5920	5920	5920	0
160	20241107	164600	36446770	5920	5920	5920	5920	0
161	20241107	164500	36446770	5920	5920	5920	5920	0
162	20241107	164400	36446770	5920	5920	5920	5920	0
163	20241107	164300	36446770	5920	5920	5920	5920	0
164	20241107	164200	36446770	5920	5920	5920	5920	0
165	20241107	164100	36446770	5920	5920	5920	5920	0
166	20241107	164000	36446770	5920	5920	5920	5920	0
167	20241107	163900	36446770	5920	5920	5920	5920	0
168	20241107	163800	36446770	5920	5920	5920	5920	0
169	20241107	163700	36446770	5920	5920	5920	5920	0
170	20241107	163600	36446770	5920	5920	5920	5920	0
171	20241107	163500	36446770	5920	5920	5920	5920	0
172	20241107	163400	36446770	5920	5920	5920	5920	0
173	20241107	163300	36446770	5920	5920	5920	5920	0
174	20241107	163200	36446770	5920	5920	5920	5920	0
175	20241107	163100	36446770	5920	5920	5920	5920	0
176	20241107	163000	36446770	5920	5920	5920	5920	0
177	20241107	162900	36446770	5920	5920	5920	5920	0
178	20241107	162800	36446770	5920	5920	5920	5920	0
179	20241107	162700	36446770	5920	5920	5920	5920	0
180	20241107	162600	36446770	5920	5920	5920	5920	0
181	20241107	162500	36446770	5920	5920	5920	5920	0
182	20241107	162400	36446770	5920	5900	5920	5900	106
183	20241107	162300	36446770	5920	5920	5920	5920	0
184	20241107	162200	36446770	5920	5920	5920	5920	0
185	20241107	162100	36446770	5920	5920	5920	5920	0
186	20241107	162000	36446770	5920	5920	5920	5920	0
187	20241107	161900	36446770	5920	5920	5920	5920	0
188	20241107	161800	36446770	5920	5920	5920	5920	0
189	20241107	161700	36446770	5920	5920	5920	5920	0
190	20241107	161600	36446770	5920	5920	5920	5920	0
191	20241107	161500	36446770	5920	5920	5920	5920	0
192	20241107	161400	36446770	5920	5920	5920	5920	0
193	20241107	161300	36446770	5920	5920	5920	5920	0
194	20241107	161200	36446770	5920	5920	5920	5920	0
195	20241107	161100	36446770	5920	5920	5920	5920	0
196	20241107	161000	36446770	5920	5920	5920	5920	0
197	20241107	160900	36446770	5920	5920	5920	5920	0
198	20241107	160800	36446770	5920	5920	5920	5920	0
199	20241107	160700	36446770	5920	5920	5920	5920	0
200	20241107	160600	36446770	5920	5920	5920	5920	0
201	20241107	160500	36446770	5920	5920	5920	5920	0
202	20241107	160400	36446770	5920	5920	5920	5920	0
203	20241107	160300	36446770	5920	5920	5920	5920	0
204	20241107	160200	36446770	5920	5920	5920	5920	0
205	20241107	160100	36446770	5920	5920	5920	5920	0
206	20241107	160000	36446770	5920	5920	5920	5920	0
207	20241107	155900	36446770	5920	5920	5920	5920	0
208	20241107	155800	36446770	5920	5920	5920	5920	0
209	20241107	155700	36446770	5920	5920	5920	5920	0
210	20241107	155600	36446770	5920	5920	5920	5920	0
211	20241107	155500	36446770	5920	5920	5920	5920	0
212	20241107	155400	36446770	5920	5900	5920	5900	106
213	20241107	155300	36446770	5920	5920	5920	5920	0
214	20241107	155200	36446770	5920	5920	5920	5920	0
215	20241107	155100	36446770	5920	5920	5920	5920	0
216	20241107	155000	36446770	5920	5920	5920	5920	0
217	20241107	154900	36446770	5920	5920	5920	5920	0
218	20241107	154800	36446770	5920	5920	5920	5920	0
219	20241107	154700	36446770	5920	5920	5920	5920	0
220	20241107	154600	36446770	5920	5920	5920	5920	0
221	20241107	154500	36446770	5920	5920	5920	5920	0
222	20241107	154400	36446770	5920	5920	5920	5920	0
223	20241107	154300	36446770	5920	5920	5920	5920	0
224	20241107	154200	36446770	5920	5920	5920	5920	0
225	20241107	154100	36446770	5920	5920	5920	5920	0
226	20241107	154000	36446770	5920	5920	5920	5920	0
227	20241107	153900	36446770	5920	5920	5920	5920	0
228	20241107	153800	36446770	5920	5920	5920	5920	0
229	20241107	153700	36446770	5920	5920	5920	5920	0
230	20241107	153600	36446770	5920	5920	5920	5920	0
231	20241107	153500	36446770	5920	5920	5920	5920	0
232	20241107	153400	36446770	5920	5920	5920	5920	0
233	20241107	153300	36446770	5920	5920	5920	5920	0
234	20241107	153200	36446770	5920	5920	5920	5920	0
235	20241107	153100	36446770	5920	5920	5920	5920	0
236	20241107	153000	36446770	5920	5920	5920	5920	0
237	20241107	152900	36446770	5920	5920	5920	5920	0
238	20241107	152800	36446770	5920	5920	5920	5920	0
239	20241107	152700	36446770	5920	5920	5920	5920	0
240	20241107	152600	36446770	5920	5920	5920	5920	0
241	20241107	152500	36446770	5920	5920	5920	5920	0
242	20241107	152400	36446770	5920	5920	5920	5920	0
243	20241107	152300	36446770	5920	5920	5920	5920	0
244	20241107	152200	36446770	5920	5920	5920	5920	0
245	20241107	152100	36446770	5920	5920	5920	5920	0
246	20241107	152000	36446770	5920	5920	5920	5920	0
247	20241107	151900	36446770	5920	5900	5920	5900	106
248	20241107	151800	35821330	5910	5910	5910	5910	0
249	20241107	151700	35821330	5910	5910	5910	5910	1
250	20241107	151600	35815420	5900	5900	5900	5900	0
251	20241107	151500	35815420	5900	5900	5900	5900	0
252	20241107	151400	35815420	5900	5900	5900	5900	0
253	20241107	151300	35815420	5900	5900	5900	5900	0
254	20241107	151200	35815420	5900	5900	5900	5900	0
255	20241107	151100	35815420	5900	5900	5900	5900	0
256	20241107	151000	35815420	5900	5910	5910	5900	31
257	20241107	150900	35632260	5910	5910	5910	5910	4
258	20241107	150800	35608620	5910	5910	5910	5910	0
259	20241107	150700	35608620	5910	5910	5910	5910	4
260	20241107	150600	35584980	5920	5920	5920	5920	0
261	20241107	150500	35584980	5920	5920	5920	5920	0
262	20241107	150400	35584980	5920	5920	5920	5920	0
263	20241107	150300	35584980	5920	5920	5920	5920	0
264	20241107	150200	35584980	5920	5920	5920	5920	0
265	20241107	150100	35584980	5920	5920	5920	5920	0
266	20241107	150000	35584980	5920	5920	5920	5920	0
267	20241107	145900	35584980	5920	5920	5920	5920	0
268	20241107	145800	35584980	5920	5920	5920	5920	0
269	20241107	145700	35584980	5920	5920	5920	5920	0
270	20241107	145600	35584980	5920	5920	5920	5920	0
271	20241107	145500	35584980	5920	5920	5920	5920	0
272	20241107	145400	35584980	5920	5920	5920	5920	0
273	20241107	145300	35584980	5920	5920	5920	5920	20
274	20241107	145200	35466580	5920	5920	5920	5920	0
275	20241107	145100	35466580	5920	5920	5920	5920	0
276	20241107	145000	35466580	5920	5920	5920	5920	0
277	20241107	144900	35466580	5920	5920	5920	5920	0
278	20241107	144800	35466580	5920	5920	5920	5920	4
279	20241107	144700	35442900	5920	5920	5920	5920	0
280	20241107	144600	35442900	5920	5920	5920	5920	0
281	20241107	144500	35442900	5920	5920	5920	5920	0
282	20241107	144400	35442900	5920	5920	5920	5920	0
283	20241107	144300	35442900	5920	5920	5920	5920	0
284	20241107	144200	35442900	5920	5920	5920	5920	0
285	20241107	144100	35442900	5920	5920	5920	5920	0
286	20241107	144000	35442900	5920	5920	5920	5920	196
287	20241107	143900	34282580	5930	5930	5930	5930	0
288	20241107	143800	34282580	5930	5930	5930	5930	0
289	20241107	143700	34282580	5930	5930	5930	5930	0
290	20241107	143600	34282580	5930	5930	5930	5930	0
291	20241107	143500	34282580	5930	5930	5930	5930	0
292	20241107	143400	34282580	5930	5930	5930	5930	0
293	20241107	143300	34282580	5930	5930	5930	5930	0
294	20241107	143200	34282580	5930	5930	5930	5930	0
295	20241107	143100	34282580	5930	5930	5930	5930	0
296	20241107	143000	34282580	5930	5930	5930	5930	0
297	20241107	142900	34282580	5930	5930	5930	5930	0
298	20241107	142800	34282580	5930	5930	5930	5930	0
299	20241107	142700	34282580	5930	5930	5930	5930	0
300	20241107	142600	34282580	5930	5930	5930	5930	0
301	20241107	142500	34282580	5930	5930	5930	5930	0
302	20241107	142400	34282580	5930	5930	5930	5930	0
303	20241107	142300	34282580	5930	5930	5930	5930	0
304	20241107	142200	34282580	5930	5930	5930	5930	0
305	20241107	142100	34282580	5930	5930	5930	5930	0
306	20241107	142000	34282580	5930	5930	5930	5930	0
307	20241107	141900	34282580	5930	5930	5930	5930	0
308	20241107	141800	34282580	5930	5930	5930	5930	0
309	20241107	141700	34282580	5930	5930	5930	5930	0
310	20241107	141600	34282580	5930	5930	5930	5930	0
311	20241107	141500	34282580	5930	5930	5930	5930	0
312	20241107	141400	34282580	5930	5930	5930	5930	0
313	20241107	141300	34282580	5930	5930	5930	5930	0
314	20241107	141200	34282580	5930	5930	5930	5930	0
315	20241107	141100	34282580	5930	5930	5930	5930	0
316	20241107	141000	34282580	5930	5930	5930	5930	0
317	20241107	140900	34282580	5930	5930	5930	5930	0
318	20241107	140800	34282580	5930	5930	5930	5930	0
319	20241107	140700	34282580	5930	5930	5930	5930	0
320	20241107	140600	34282580	5930	5930	5930	5930	0
321	20241107	140500	34282580	5930	5930	5930	5930	0
322	20241107	140400	34282580	5930	5930	5930	5930	0
323	20241107	140300	34282580	5930	5930	5930	5930	0
324	20241107	140200	34282580	5930	5930	5930	5930	0
325	20241107	140100	34282580	5930	5930	5930	5930	0
326	20241107	140000	34282580	5930	5930	5930	5930	0
327	20241107	135900	34282580	5930	5930	5930	5930	0
328	20241107	135800	34282580	5930	5930	5930	5930	0
329	20241107	135700	34282580	5930	5930	5930	5930	130
330	20241107	135600	33511680	6000	6000	6000	6000	0
331	20241107	135500	33511680	6000	5950	6000	5950	428
332	20241107	135400	30963940	5950	5920	5950	5920	500
333	20241107	135300	28003810	5920	5920	5920	5920	0
334	20241107	135200	28003810	5920	5920	5920	5920	1
335	20241107	135100	27997890	5910	5910	5910	5910	0
336	20241107	135000	27997890	5910	5860	5910	5860	30
337	20241107	134900	27821750	5860	5830	5860	5830	17
338	20241107	134800	27722570	5830	5830	5830	5830	0
339	20241107	134700	27722570	5830	5830	5830	5830	0
340	20241107	134600	27722570	5830	5830	5830	5830	0
341	20241107	134500	27722570	5830	5830	5830	5830	0
342	20241107	134400	27722570	5830	5830	5830	5830	0
343	20241107	134300	27722570	5830	5830	5830	5830	0
344	20241107	134200	27722570	5830	5830	5830	5830	0
345	20241107	134100	27722570	5830	5830	5830	5830	0
346	20241107	134000	27722570	5830	5830	5830	5830	0
347	20241107	133900	27722570	5830	5830	5830	5830	0
348	20241107	133800	27722570	5830	5830	5830	5830	0
349	20241107	133700	27722570	5830	5830	5830	5830	1100
350	20241107	133600	21309570	5830	5830	5830	5830	1
351	20241107	133500	21303740	5830	5830	5830	5830	0
352	20241107	133400	21303740	5830	5830	5830	5830	0
353	20241107	133300	21303740	5830	5830	5830	5830	0
354	20241107	133200	21303740	5830	5830	5830	5830	0
355	20241107	133100	21303740	5830	5830	5830	5830	0
356	20241107	133000	21303740	5830	5830	5830	5830	0
357	20241107	132900	21303740	5830	5830	5830	5830	0
358	20241107	132800	21303740	5830	5830	5830	5830	0
359	20241107	132700	21303740	5830	5830	5830	5830	0
360	20241107	132600	21303740	5830	5830	5830	5830	0
361	20241107	132500	21303740	5830	5830	5830	5830	0
362	20241107	132400	21303740	5830	5830	5830	5830	0
363	20241107	132300	21303740	5830	5830	5830	5830	0
364	20241107	132200	21303740	5830	5830	5830	5830	0
365	20241107	132100	21303740	5830	5830	5830	5830	0
366	20241107	132000	21303740	5830	5830	5830	5830	0
367	20241107	131900	21303740	5830	5830	5830	5830	0
368	20241107	131800	21303740	5830	5830	5830	5830	0
369	20241107	131700	21303740	5830	5830	5830	5830	0
370	20241107	131600	21303740	5830	5830	5830	5830	0
371	20241107	131500	21303740	5830	5830	5830	5830	0
372	20241107	131400	21303740	5830	5830	5830	5830	0
373	20241107	131300	21303740	5830	5830	5830	5830	0
374	20241107	131200	21303740	5830	5830	5830	5830	300
375	20241107	131100	19554740	5820	5820	5820	5820	0
376	20241107	131000	19554740	5820	5820	5820	5820	0
377	20241107	130900	19554740	5820	5820	5820	5820	0
378	20241107	130800	19554740	5820	5820	5820	5820	0
379	20241107	130700	19554740	5820	5820	5820	5820	0
380	20241107	130600	19554740	5820	5820	5820	5820	0
381	20241107	130500	19554740	5820	5820	5820	5820	0
382	20241107	130400	19554740	5820	5820	5820	5820	0
383	20241107	130300	19554740	5820	5820	5820	5820	0
384	20241107	130200	19554740	5820	5820	5820	5820	0
385	20241107	130100	19554740	5820	5820	5820	5820	0
386	20241107	130000	19554740	5820	5820	5820	5820	0
387	20241107	125900	19554740	5820	5820	5820	5820	0
388	20241107	125800	19554740	5820	5820	5820	5820	0
389	20241107	125700	19554740	5820	5820	5820	5820	0
390	20241107	125600	19554740	5820	5820	5820	5820	0
391	20241107	125500	19554740	5820	5820	5820	5820	0
392	20241107	125400	19554740	5820	5820	5820	5820	0
393	20241107	125300	19554740	5820	5820	5820	5820	0
394	20241107	125200	19554740	5820	5820	5820	5820	0
395	20241107	125100	19554740	5820	5820	5820	5820	0
396	20241107	125000	19554740	5820	5820	5820	5820	0
397	20241107	124900	19554740	5820	5820	5820	5820	0
398	20241107	124800	19554740	5820	5820	5820	5820	0
399	20241107	124700	19554740	5820	5820	5820	5820	0
400	20241107	124600	19554740	5820	5820	5820	5820	0
401	20241107	124500	19554740	5820	5820	5820	5820	0
402	20241107	124400	19554740	5820	5820	5820	5820	0
403	20241107	124300	19554740	5820	5820	5820	5820	0
404	20241107	124200	19554740	5820	5820	5820	5820	0
405	20241107	124100	19554740	5820	5820	5820	5820	0
406	20241107	124000	19554740	5820	5820	5820	5820	0
407	20241107	123900	19554740	5820	5820	5820	5820	0
408	20241107	123800	19554740	5820	5820	5820	5820	0
409	20241107	123700	19554740	5820	5820	5820	5820	0
410	20241107	123600	19554740	5820	5820	5820	5820	0
411	20241107	123500	19554740	5820	5820	5820	5820	0
412	20241107	123400	19554740	5820	5820	5820	5820	0
413	20241107	123300	19554740	5820	5820	5820	5820	0
414	20241107	123200	19554740	5820	5820	5820	5820	0
415	20241107	123100	19554740	5820	5820	5820	5820	0
416	20241107	123000	19554740	5820	5820	5820	5820	0
417	20241107	122900	19554740	5820	5820	5820	5820	0
418	20241107	122800	19554740	5820	5820	5820	5820	0
419	20241107	122700	19554740	5820	5820	5820	5820	0
420	20241107	122600	19554740	5820	5800	5820	5800	318
421	20241107	122500	17706380	5800	5800	5800	5800	0
422	20241107	122400	17706380	5800	5800	5800	5800	0
423	20241107	122300	17706380	5800	5800	5800	5800	0
424	20241107	122200	17706380	5800	5800	5800	5800	0
425	20241107	122100	17706380	5800	5800	5800	5800	0
426	20241107	122000	17706380	5800	5800	5800	5800	0
427	20241107	121900	17706380	5800	5800	5800	5800	0
428	20241107	121800	17706380	5800	5800	5800	5800	0
429	20241107	121700	17706380	5800	5800	5800	5800	0
430	20241107	121600	17706380	5800	5800	5800	5800	0
431	20241107	121500	17706380	5800	5800	5800	5800	0
432	20241107	121400	17706380	5800	5800	5800	5800	0
433	20241107	121300	17706380	5800	5800	5800	5800	0
434	20241107	121200	17706380	5800	5800	5800	5800	0
435	20241107	121100	17706380	5800	5800	5800	5800	0
436	20241107	121000	17706380	5800	5800	5800	5800	0
437	20241107	120900	17706380	5800	5800	5800	5800	0
438	20241107	120800	17706380	5800	5800	5800	5800	0
439	20241107	120700	17706380	5800	5800	5800	5800	0
440	20241107	120600	17706380	5800	5800	5800	5800	0
441	20241107	120500	17706380	5800	5800	5800	5800	0
442	20241107	120400	17706380	5800	5800	5800	5800	0
443	20241107	120300	17706380	5800	5800	5800	5800	0
444	20241107	120200	17706380	5800	5800	5800	5800	0
445	20241107	120100	17706380	5800	5800	5800	5800	0
446	20241107	120000	17706380	5800	5800	5800	5800	0
447	20241107	115900	17706380	5800	5800	5800	5800	0
448	20241107	115800	17706380	5800	5800	5800	5800	0
449	20241107	115700	17706380	5800	5800	5800	5800	1
450	20241107	115600	17700580	5770	5770	5770	5770	0
451	20241107	115500	17700580	5770	5770	5770	5770	0
452	20241107	115400	17700580	5770	5770	5770	5770	0
453	20241107	115300	17700580	5770	5770	5770	5770	0
454	20241107	115200	17700580	5770	5810	5810	5770	85
455	20241107	115100	17207650	5820	5820	5820	5820	0
456	20241107	115000	17207650	5820	5820	5820	5820	0
457	20241107	114900	17207650	5820	5820	5820	5820	0
458	20241107	114800	17207650	5820	5820	5820	5820	0
459	20241107	114700	17207650	5820	5820	5820	5820	4
460	20241107	114600	17184370	5810	5810	5810	5810	0
461	20241107	114500	17184370	5810	5810	5810	5810	10
462	20241107	114400	17126270	5810	5810	5810	5810	0
463	20241107	114300	17126270	5810	5810	5810	5810	0
464	20241107	114200	17126270	5810	5810	5810	5810	0
465	20241107	114100	17126270	5810	5810	5810	5810	0
466	20241107	114000	17126270	5810	5810	5810	5810	0
467	20241107	113900	17126270	5810	5810	5810	5810	0
468	20241107	113800	17126270	5810	5810	5810	5810	0
469	20241107	113700	17126270	5810	5810	5810	5810	5
470	20241107	113600	17097220	5830	5830	5830	5830	0
471	20241107	113500	17097220	5830	5830	5830	5830	0
472	20241107	113400	17097220	5830	5830	5830	5830	0
473	20241107	113300	17097220	5830	5830	5830	5830	0
474	20241107	113200	17097220	5830	5830	5830	5830	0
475	20241107	113100	17097220	5830	5830	5830	5830	0
476	20241107	113000	17097220	5830	5830	5830	5830	0
477	20241107	112900	17097220	5830	5830	5830	5830	0
478	20241107	112800	17097220	5830	5830	5830	5830	0
479	20241107	112700	17097220	5830	5830	5830	5830	0
480	20241107	112600	17097220	5830	5830	5830	5830	0
481	20241107	112500	17097220	5830	5830	5830	5830	0
482	20241107	112400	17097220	5830	5830	5830	5830	0
483	20241107	112300	17097220	5830	5830	5830	5830	0
484	20241107	112200	17097220	5830	5830	5830	5830	0
485	20241107	112100	17097220	5830	5830	5830	5830	0
486	20241107	112000	17097220	5830	5830	5830	5830	0
487	20241107	111900	17097220	5830	5830	5830	5830	0
488	20241107	111800	17097220	5830	5830	5830	5830	0
489	20241107	111700	17097220	5830	5830	5830	5830	0
490	20241107	111600	17097220	5830	5830	5830	5830	0
491	20241107	111500	17097220	5830	5830	5830	5830	0
492	20241107	111400	17097220	5830	5830	5830	5830	0
493	20241107	111300	17097220	5830	5830	5830	5830	0
494	20241107	111200	17097220	5830	5830	5830	5830	0
495	20241107	111100	17097220	5830	5830	5830	5830	0
496	20241107	111000	17097220	5830	5830	5830	5830	0
497	20241107	110900	17097220	5830	5830	5830	5830	0
498	20241107	110800	17097220	5830	5830	5830	5830	8
499	20241107	110700	17050580	5840	5840	5840	5840	0
500	20241107	110600	17050580	5840	5840	5840	5840	0
501	20241107	110500	17050580	5840	5840	5840	5840	0
502	20241107	110400	17050580	5840	5840	5840	5840	0
503	20241107	110300	17050580	5840	5840	5840	5840	0
504	20241107	110200	17050580	5840	5840	5840	5840	0
505	20241107	110100	17050580	5840	5840	5840	5840	0
506	20241107	110000	17050580	5840	5840	5840	5840	26
507	20241107	105900	16898740	5840	5840	5840	5840	0
508	20241107	105800	16898740	5840	5840	5840	5840	0
509	20241107	105700	16898740	5840	5840	5840	5840	0
510	20241107	105600	16898740	5840	5810	5840	5800	1301
511	20241107	105500	9351160	5820	5830	5830	5820	100
512	20241107	105400	8768380	5830	5830	5830	5830	0
513	20241107	105300	8768380	5830	5870	5870	5830	100
514	20241107	105200	8183260	5920	5920	5920	5920	0
515	20241107	105100	8183260	5920	5920	5920	5920	0
516	20241107	105000	8183260	5920	5920	5920	5920	0
517	20241107	104900	8183260	5920	5920	5920	5920	0
518	20241107	104800	8183260	5920	5920	5920	5920	0
519	20241107	104700	8183260	5920	5920	5920	5920	0
520	20241107	104600	8183260	5920	5920	5920	5920	0
521	20241107	104500	8183260	5920	5920	5920	5920	0
522	20241107	104400	8183260	5920	5920	5920	5920	0
523	20241107	104300	8183260	5920	5920	5920	5920	0
524	20241107	104200	8183260	5920	5920	5920	5920	0
525	20241107	104100	8183260	5920	5920	5920	5920	0
526	20241107	104000	8183260	5920	5920	5920	5920	0
527	20241107	103900	8183260	5920	5920	5920	5920	0
528	20241107	103800	8183260	5920	5920	5920	5920	0
529	20241107	103700	8183260	5920	5920	5920	5920	0
530	20241107	103600	8183260	5920	5920	5920	5920	0
531	20241107	103500	8183260	5920	5920	5920	5920	0
532	20241107	103400	8183260	5920	5920	5920	5920	0
533	20241107	103300	8183260	5920	5920	5920	5920	0
534	20241107	103200	8183260	5920	5920	5920	5920	0
535	20241107	103100	8183260	5920	5920	5920	5920	0
536	20241107	103000	8183260	5920	5920	5920	5920	0
537	20241107	102900	8183260	5920	5920	5920	5920	0
538	20241107	102800	8183260	5920	5920	5920	5920	0
539	20241107	102700	8183260	5920	5920	5920	5920	0
540	20241107	102600	8183260	5920	5920	5920	5920	0
541	20241107	102500	8183260	5920	5920	5920	5920	0
542	20241107	102400	8183260	5920	5920	5920	5920	0
543	20241107	102300	8183260	5920	5920	5920	5920	0
544	20241107	102200	8183260	5920	5860	5920	5860	904
545	20241107	102100	2885690	5860	5860	5860	5860	0
546	20241107	102000	2885690	5860	5860	5860	5860	0
547	20241107	101900	2885690	5860	5860	5860	5860	0
548	20241107	101800	2885690	5860	5860	5860	5860	0
549	20241107	101700	2885690	5860	5860	5860	5860	0
550	20241107	101600	2885690	5860	5860	5860	5860	0
551	20241107	101500	2885690	5860	5860	5860	5860	0
552	20241107	101400	2885690	5860	5860	5860	5860	0
553	20241107	101300	2885690	5860	5860	5860	5860	0
554	20241107	101200	2885690	5860	5860	5860	5860	0
555	20241107	101100	2885690	5860	5860	5860	5860	48
556	20241107	101000	2604410	5860	5860	5860	5860	2
557	20241107	100900	2592690	5860	5860	5860	5860	0
558	20241107	100800	2592690	5860	5860	5860	5860	0
559	20241107	100700	2592690	5860	5860	5860	5860	0
560	20241107	100600	2592690	5860	5860	5860	5860	20
561	20241107	100500	2475490	5890	5890	5890	5890	0
562	20241107	100400	2475490	5890	5890	5890	5890	0
563	20241107	100300	2475490	5890	5890	5890	5890	0
564	20241107	100200	2475490	5890	5890	5890	5890	0
565	20241107	100100	2475490	5890	5890	5890	5890	0
566	20241107	100000	2475490	5890	5890	5890	5890	0
567	20241107	095900	2475490	5890	5890	5890	5890	0
568	20241107	095800	2475490	5890	5890	5890	5890	0
569	20241107	095700	2475490	5890	5890	5890	5890	0
570	20241107	095600	2475490	5890	5890	5890	5890	0
571	20241107	095500	2475490	5890	5890	5890	5890	0
572	20241107	095400	2475490	5890	5890	5890	5890	0
573	20241107	095300	2475490	5890	5890	5890	5890	0
574	20241107	095200	2475490	5890	5890	5890	5890	0
575	20241107	095100	2475490	5890	5890	5890	5890	0
576	20241107	095000	2475490	5890	5890	5890	5890	0
577	20241107	094900	2475490	5890	5890	5890	5890	0
578	20241107	094800	2475490	5890	5890	5890	5890	0
579	20241107	094700	2475490	5890	5890	5890	5890	0
580	20241107	094600	2475490	5890	5890	5890	5890	0
581	20241107	094500	2475490	5890	5890	5890	5890	0
582	20241107	094400	2475490	5890	5890	5890	5890	0
583	20241107	094300	2475490	5890	5890	5890	5890	30
584	20241107	094200	2298790	5890	5890	5890	5890	0
585	20241107	094100	2298790	5890	5890	5890	5890	1
586	20241107	094000	2292900	5890	5890	5890	5890	0
587	20241107	093900	2292900	5890	5890	5890	5890	0
588	20241107	093800	2292900	5890	5830	5890	5830	82
589	20241107	093700	1814780	5830	5830	5830	5830	0
590	20241107	093600	1814780	5830	5830	5830	5830	0
591	20241107	093500	1814780	5830	5830	5830	5830	0
592	20241107	093400	1814780	5830	5830	5830	5830	0
593	20241107	093300	1814780	5830	5830	5830	5830	6
594	20241107	093200	1779800	5910	5910	5910	5910	0
595	20241107	093100	1779800	5910	5910	5910	5910	0
596	20241107	093000	1779800	5910	5910	5910	5910	5
597	20241107	092900	1750250	5910	5910	5910	5910	0
598	20241107	092800	1750250	5910	5910	5910	5910	0
599	20241107	092700	1750250	5910	5910	5910	5910	0
600	20241107	092600	1750250	5910	5910	5910	5910	1
601	20241107	092500	1744340	5900	5900	5900	5900	30
602	20241107	092400	1567340	5900	5900	5900	5900	0
603	20241107	092300	1567340	5900	5900	5900	5900	140
604	20241107	092200	741340	5910	5910	5910	5910	0
605	20241107	092100	741340	5910	5830	5910	5830	37
606	20241107	092000	525550	5910	5910	5910	5910	1
607	20241107	091900	519640	5930	5930	5930	5930	0
608	20241107	091800	519640	5930	5930	5930	5930	0
609	20241107	091700	519640	5930	5930	5930	5930	0
610	20241107	091600	519640	5930	5830	5930	5830	14
611	20241107	091500	437920	5940	5940	5940	5940	0
612	20241107	091400	437920	5940	5940	5940	5940	0
613	20241107	091300	437920	5940	5940	5940	5940	1
614	20241107	091200	431980	5810	5810	5810	5810	0
615	20241107	091100	431980	5810	5810	5810	5810	0
616	20241107	091000	431980	5810	5880	5880	5810	69
617	20241107	090900	29400	5880	5880	5880	5880	0
618	20241107	090800	29400	5880	5880	5880	5880	0
619	20241107	090700	29400	5880	5880	5880	5880	0
620	20241107	090600	29400	5880	5880	5880	5880	1
621	20241107	090500	23520	5880	5880	5880	5880	0
622	20241107	090400	23520	5880	5880	5880	5880	0
623	20241107	090300	23520	5880	5880	5880	5880	0
624	20241107	090200	23520	5880	5880	5880	5880	0
625	20241107	090100	23520	5880	5880	5880	5880	0
626	20241107	090000	23520	5880	5880	5880	5880	4