KissMeData/054800/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	193400	11836190	8870	8870	8870	8870	9
3	20241113	193300	11836190	8870	8870	8870	8870	0
4	20241113	193200	11836190	8870	8870	8870	8870	0
5	20241113	193100	11836190	8870	8870	8870	8870	0
6	20241113	193000	11836190	8870	8870	8870	8870	0
7	20241113	192900	11836190	8870	8870	8870	8870	0
8	20241113	192800	11836190	8870	8870	8870	8870	0
9	20241113	192700	11836190	8870	8870	8870	8870	0
10	20241113	192600	11836190	8870	8870	8870	8870	0
11	20241113	192500	11836190	8870	8870	8870	8870	0
12	20241113	192400	11836190	8870	8870	8870	8870	0
13	20241113	192300	11836190	8870	8870	8870	8870	0
14	20241113	192200	11836190	8870	8870	8870	8870	0
15	20241113	192100	11836190	8870	8870	8870	8870	0
16	20241113	192000	11836190	8870	8870	8870	8870	0
17	20241113	191900	11836190	8870	8870	8870	8870	0
18	20241113	191800	11836190	8870	8870	8870	8870	0
19	20241113	191700	11836190	8870	8870	8870	8870	0
20	20241113	191600	11836190	8870	8870	8870	8870	0
21	20241113	191500	11836190	8870	8870	8870	8870	0
22	20241113	191400	11836190	8870	8870	8870	8870	0
23	20241113	191300	11836190	8870	8870	8870	8870	0
24	20241113	191200	11836190	8870	8870	8870	8870	0
25	20241113	191100	11836190	8870	8870	8870	8870	0
26	20241113	191000	11836190	8870	8870	8870	8870	0
27	20241113	190900	11836190	8870	8870	8870	8870	0
28	20241113	190800	11836190	8870	8870	8870	8870	0
29	20241113	190700	11836190	8870	8870	8870	8870	0
30	20241113	190600	11836190	8870	8870	8870	8870	0
31	20241113	190500	11836190	8870	8870	8870	8870	0
32	20241113	190400	11836190	8870	8870	8870	8870	9
33	20241113	190300	11836190	8870	8870	8870	8870	0
34	20241113	190200	11836190	8870	8870	8870	8870	0
35	20241113	190100	11836190	8870	8870	8870	8870	0
36	20241113	190000	11836190	8870	8870	8870	8870	0
37	20241113	185900	11836190	8870	8870	8870	8870	0
38	20241113	185800	11836190	8870	8870	8870	8870	0
39	20241113	185700	11836190	8870	8870	8870	8870	0
40	20241113	185600	11836190	8870	8870	8870	8870	0
41	20241113	185500	11836190	8870	8870	8870	8870	0
42	20241113	185400	11836190	8870	8870	8870	8870	0
43	20241113	185300	11836190	8870	8870	8870	8870	0
44	20241113	185200	11836190	8870	8870	8870	8870	0
45	20241113	185100	11836190	8870	8870	8870	8870	0
46	20241113	185000	11836190	8870	8870	8870	8870	0
47	20241113	184900	11836190	8870	8870	8870	8870	0
48	20241113	184800	11836190	8870	8870	8870	8870	0
49	20241113	184700	11836190	8870	8870	8870	8870	0
50	20241113	184600	11836190	8870	8870	8870	8870	0
51	20241113	184500	11836190	8870	8870	8870	8870	0
52	20241113	184400	11836190	8870	8870	8870	8870	0
53	20241113	184300	11836190	8870	8870	8870	8870	0
54	20241113	184200	11836190	8870	8870	8870	8870	0
55	20241113	184100	11836190	8870	8870	8870	8870	0
56	20241113	184000	11836190	8870	8870	8870	8870	0
57	20241113	183900	11836190	8870	8870	8870	8870	0
58	20241113	183800	11836190	8870	8870	8870	8870	0
59	20241113	183700	11836190	8870	8870	8870	8870	0
60	20241113	183600	11836190	8870	8870	8870	8870	0
61	20241113	183500	11836190	8870	8870	8870	8870	0
62	20241113	183400	11836190	8870	8870	8870	8870	9
63	20241113	183300	11836190	8870	8870	8870	8870	0
64	20241113	183200	11836190	8870	8870	8870	8870	0
65	20241113	183100	11836190	8870	8870	8870	8870	0
66	20241113	183000	11836190	8870	8870	8870	8870	0
67	20241113	182900	11836190	8870	8870	8870	8870	0
68	20241113	182800	11836190	8870	8870	8870	8870	0
69	20241113	182700	11836190	8870	8870	8870	8870	0
70	20241113	182600	11836190	8870	8870	8870	8870	0
71	20241113	182500	11836190	8870	8870	8870	8870	0
72	20241113	182400	11836190	8870	8870	8870	8870	0
73	20241113	182300	11836190	8870	8870	8870	8870	0
74	20241113	182200	11836190	8870	8870	8870	8870	0
75	20241113	182100	11836190	8870	8870	8870	8870	0
76	20241113	182000	11836190	8870	8870	8870	8870	0
77	20241113	181900	11836190	8870	8870	8870	8870	0
78	20241113	181800	11836190	8870	8870	8870	8870	0
79	20241113	181700	11836190	8870	8870	8870	8870	0
80	20241113	181600	11836190	8870	8870	8870	8870	0
81	20241113	181500	11836190	8870	8870	8870	8870	0
82	20241113	181400	11836190	8870	8870	8870	8870	0
83	20241113	181300	11836190	8870	8870	8870	8870	0
84	20241113	181200	11836190	8870	8870	8870	8870	0
85	20241113	181100	11836190	8870	8870	8870	8870	0
86	20241113	181000	11836190	8870	8870	8870	8870	0
87	20241113	180900	11836190	8870	8870	8870	8870	0
88	20241113	180800	11836190	8870	8870	8870	8870	0
89	20241113	180700	11836190	8870	8870	8870	8870	0
90	20241113	180600	11836190	8870	8870	8870	8870	0
91	20241113	180500	11836190	8870	8870	8870	8870	0
92	20241113	180400	11836190	8870	8870	8870	8870	9
93	20241113	180300	11836190	8870	8870	8870	8870	0
94	20241113	180200	11836190	8870	8870	8870	8870	0
95	20241113	180100	11836190	8870	8870	8870	8870	0
96	20241113	180000	11836190	8870	8870	8870	8870	0
97	20241113	175900	11836190	8870	8870	8870	8870	0
98	20241113	175800	11836190	8870	8870	8870	8870	0
99	20241113	175700	11836190	8870	8870	8870	8870	0
100	20241113	175600	11836190	8870	8870	8870	8870	0
101	20241113	175500	11836190	8870	8870	8870	8870	0
102	20241113	175400	11836190	8870	8870	8870	8870	0
103	20241113	175300	11836190	8870	8870	8870	8870	0
104	20241113	175200	11836190	8870	8870	8870	8870	0
105	20241113	175100	11836190	8870	8870	8870	8870	0
106	20241113	175000	11836190	8870	8870	8870	8870	0
107	20241113	174900	11836190	8870	8870	8870	8870	0
108	20241113	174800	11836190	8870	8870	8870	8870	0
109	20241113	174700	11836190	8870	8870	8870	8870	0
110	20241113	174600	11836190	8870	8870	8870	8870	0
111	20241113	174500	11836190	8870	8870	8870	8870	0
112	20241113	174400	11836190	8870	8870	8870	8870	0
113	20241113	174300	11836190	8870	8870	8870	8870	0
114	20241113	174200	11836190	8870	8870	8870	8870	0
115	20241113	174100	11836190	8870	8870	8870	8870	0
116	20241113	174000	11836190	8870	8870	8870	8870	0
117	20241113	173900	11836190	8870	8870	8870	8870	0
118	20241113	173800	11836190	8870	8870	8870	8870	0
119	20241113	173700	11836190	8870	8870	8870	8870	0
120	20241113	173600	11836190	8870	8870	8870	8870	0
121	20241113	173500	11836190	8870	8870	8870	8870	0
122	20241113	173400	11836190	8870	8870	8870	8870	9
123	20241113	173300	11836190	8870	8870	8870	8870	0
124	20241113	173200	11836190	8870	8870	8870	8870	0
125	20241113	173100	11836190	8870	8870	8870	8870	0
126	20241113	173000	11836190	8870	8870	8870	8870	0
127	20241113	172900	11836190	8870	8870	8870	8870	0
128	20241113	172800	11836190	8870	8870	8870	8870	0
129	20241113	172700	11836190	8870	8870	8870	8870	0
130	20241113	172600	11836190	8870	8870	8870	8870	0
131	20241113	172500	11836190	8870	8870	8870	8870	0
132	20241113	172400	11836190	8870	8870	8870	8870	0
133	20241113	172300	11836190	8870	8870	8870	8870	0
134	20241113	172200	11836190	8870	8870	8870	8870	0
135	20241113	172100	11836190	8870	8870	8870	8870	0
136	20241113	172000	11836190	8870	8870	8870	8870	0
137	20241113	171900	11836190	8870	8870	8870	8870	0
138	20241113	171800	11836190	8870	8870	8870	8870	0
139	20241113	171700	11836190	8870	8870	8870	8870	0
140	20241113	171600	11836190	8870	8870	8870	8870	0
141	20241113	171500	11836190	8870	8870	8870	8870	0
142	20241113	171400	11836190	8870	8870	8870	8870	0
143	20241113	171300	11836190	8870	8870	8870	8870	0
144	20241113	171200	11836190	8870	8870	8870	8870	0
145	20241113	171100	11836190	8870	8870	8870	8870	0
146	20241113	171000	11836190	8870	8870	8870	8870	0
147	20241113	170900	11836190	8870	8870	8870	8870	0
148	20241113	170800	11836190	8870	8870	8870	8870	0
149	20241113	170700	11836190	8870	8870	8870	8870	0
150	20241113	170600	11836190	8870	8870	8870	8870	0
151	20241113	170500	11836190	8870	8870	8870	8870	0
152	20241113	170400	11836190	8870	8870	8870	8870	9
153	20241113	170300	11836190	8870	8870	8870	8870	0
154	20241113	170200	11836190	8870	8870	8870	8870	0
155	20241113	170100	11836190	8870	8870	8870	8870	0
156	20241113	170000	11836190	8870	8870	8870	8870	0
157	20241113	165900	11836190	8870	8870	8870	8870	0
158	20241113	165800	11836190	8870	8870	8870	8870	0
159	20241113	165700	11836190	8870	8870	8870	8870	0
160	20241113	165600	11836190	8870	8870	8870	8870	0
161	20241113	165500	11836190	8870	8870	8870	8870	0
162	20241113	165400	11836190	8870	8870	8870	8870	0
163	20241113	165300	11836190	8870	8870	8870	8870	0
164	20241113	165200	11836190	8870	8870	8870	8870	0
165	20241113	165100	11836190	8870	8870	8870	8870	0
166	20241113	165000	11836190	8870	8870	8870	8870	0
167	20241113	164900	11836190	8870	8870	8870	8870	0
168	20241113	164800	11836190	8870	8870	8870	8870	0
169	20241113	164700	11836190	8870	8870	8870	8870	0
170	20241113	164600	11836190	8870	8870	8870	8870	0
171	20241113	164500	11836190	8870	8870	8870	8870	0
172	20241113	164400	11836190	8870	8870	8870	8870	0
173	20241113	164300	11836190	8870	8870	8870	8870	0
174	20241113	164200	11836190	8870	8870	8870	8870	0
175	20241113	164100	11836190	8870	8870	8870	8870	0
176	20241113	164000	11836190	8870	8870	8870	8870	0
177	20241113	163900	11836190	8870	8870	8870	8870	0
178	20241113	163800	11836190	8870	8870	8870	8870	0
179	20241113	163700	11836190	8870	8870	8870	8870	0
180	20241113	163600	11836190	8870	8870	8870	8870	0
181	20241113	163500	11836190	8870	8870	8870	8870	0
182	20241113	163400	11836190	8870	8870	8870	8870	9
183	20241113	163300	11836190	8870	8870	8870	8870	0
184	20241113	163200	11836190	8870	8870	8870	8870	0
185	20241113	163100	11836190	8870	8870	8870	8870	0
186	20241113	163000	11836190	8870	8870	8870	8870	0
187	20241113	162900	11836190	8870	8870	8870	8870	0
188	20241113	162800	11836190	8870	8870	8870	8870	0
189	20241113	162700	11836190	8870	8870	8870	8870	0
190	20241113	162600	11836190	8870	8870	8870	8870	0
191	20241113	162500	11836190	8870	8870	8870	8870	0
192	20241113	162400	11836190	8870	8870	8870	8870	0
193	20241113	162300	11836190	8870	8870	8870	8870	0
194	20241113	162200	11836190	8870	8870	8870	8870	0
195	20241113	162100	11836190	8870	8870	8870	8870	0
196	20241113	162000	11836190	8870	8870	8870	8870	0
197	20241113	161900	11836190	8870	8870	8870	8870	0
198	20241113	161800	11836190	8870	8870	8870	8870	0
199	20241113	161700	11836190	8870	8870	8870	8870	0
200	20241113	161600	11836190	8870	8870	8870	8870	0
201	20241113	161500	11836190	8870	8870	8870	8870	0
202	20241113	161400	11836190	8870	8870	8870	8870	0
203	20241113	161300	11836190	8870	8870	8870	8870	0
204	20241113	161200	11836190	8870	8870	8870	8870	0
205	20241113	161100	11836190	8870	8870	8870	8870	0
206	20241113	161000	11836190	8870	8870	8870	8870	0
207	20241113	160900	11836190	8870	8870	8870	8870	0
208	20241113	160800	11836190	8870	8870	8870	8870	0
209	20241113	160700	11836190	8870	8870	8870	8870	0
210	20241113	160600	11836190	8870	8870	8870	8870	0
211	20241113	160500	11836190	8870	8870	8870	8870	0
212	20241113	160400	11836190	8870	8870	8870	8870	9
213	20241113	160300	11836190	8870	8870	8870	8870	0
214	20241113	160200	11836190	8870	8870	8870	8870	0
215	20241113	160100	11836190	8870	8870	8870	8870	0
216	20241113	160000	11836190	8870	8870	8870	8870	0
217	20241113	155900	11836190	8870	8870	8870	8870	0
218	20241113	155800	11836190	8870	8870	8870	8870	0
219	20241113	155700	11836190	8870	8870	8870	8870	0
220	20241113	155600	11836190	8870	8870	8870	8870	0
221	20241113	155500	11836190	8870	8870	8870	8870	0
222	20241113	155400	11836190	8870	8870	8870	8870	0
223	20241113	155300	11836190	8870	8870	8870	8870	0
224	20241113	155200	11836190	8870	8870	8870	8870	0
225	20241113	155100	11836190	8870	8870	8870	8870	0
226	20241113	155000	11836190	8870	8870	8870	8870	0
227	20241113	154900	11836190	8870	8870	8870	8870	0
228	20241113	154800	11836190	8870	8870	8870	8870	0
229	20241113	154700	11836190	8870	8870	8870	8870	0
230	20241113	154600	11836190	8870	8870	8870	8870	0
231	20241113	154500	11836190	8870	8870	8870	8870	0
232	20241113	154400	11836190	8870	8870	8870	8870	0
233	20241113	154300	11836190	8870	8870	8870	8870	0
234	20241113	154200	11836190	8870	8870	8870	8870	0
235	20241113	154100	11836190	8870	8870	8870	8870	0
236	20241113	154000	11836190	8870	8870	8870	8870	0
237	20241113	153900	11836190	8870	8870	8870	8870	0
238	20241113	153800	11836190	8870	8870	8870	8870	0
239	20241113	153700	11836190	8870	8870	8870	8870	0
240	20241113	153600	11836190	8870	8870	8870	8870	0
241	20241113	153500	11836190	8870	8870	8870	8870	0
242	20241113	153400	11836190	8870	8870	8870	8870	9
243	20241113	153300	11836190	8870	8870	8870	8870	0
244	20241113	153200	11836190	8870	8870	8870	8870	0
245	20241113	153100	11836190	8870	8870	8870	8870	0
246	20241113	153000	11836190	8870	8870	8870	8870	9
247	20241113	152900	11756360	8870	8870	8870	8870	0
248	20241113	152800	11756360	8870	8870	8870	8870	0
249	20241113	152700	11756360	8870	8870	8870	8870	0
250	20241113	152600	11756360	8870	8870	8870	8870	0
251	20241113	152500	11756360	8870	8870	8870	8870	0
252	20241113	152400	11756360	8870	8870	8870	8870	0
253	20241113	152300	11756360	8870	8870	8870	8870	0
254	20241113	152200	11756360	8870	8870	8870	8870	0
255	20241113	152100	11756360	8870	8870	8870	8870	0
256	20241113	152000	11756360	8870	8870	8870	8870	0
257	20241113	151900	11756360	8870	8870	8870	8870	0
258	20241113	151800	11756360	8870	8870	8870	8870	0
259	20241113	151700	11756360	8870	8870	8870	8870	0
260	20241113	151600	11756360	8870	8870	8870	8870	0
261	20241113	151500	11756360	8870	8870	8870	8870	0
262	20241113	151400	11756360	8870	8870	8870	8870	0
263	20241113	151300	11756360	8870	8870	8870	8870	0
264	20241113	151200	11756360	8870	8870	8870	8870	0
265	20241113	151100	11756360	8870	8870	8870	8870	0
266	20241113	151000	11756360	8870	8870	8870	8870	0
267	20241113	150900	11756360	8870	8870	8870	8870	0
268	20241113	150800	11756360	8870	8870	8870	8870	0
269	20241113	150700	11756360	8870	8870	8870	8870	0
270	20241113	150600	11756360	8870	8870	8870	8870	0
271	20241113	150500	11756360	8870	8870	8870	8870	0
272	20241113	150400	11756360	8870	8870	8870	8870	25
273	20241113	150300	11534610	8870	8870	8870	8870	0
274	20241113	150200	11534610	8870	8870	8870	8870	0
275	20241113	150100	11534610	8870	8870	8870	8870	0
276	20241113	150000	11534610	8870	8870	8870	8870	0
277	20241113	145900	11534610	8870	8870	8870	8870	0
278	20241113	145800	11534610	8870	8870	8870	8870	0
279	20241113	145700	11534610	8870	8870	8870	8870	1
280	20241113	145600	11525740	8910	8910	8910	8910	25
281	20241113	145500	11302990	8910	8910	8910	8910	13
282	20241113	145400	11187160	8910	8910	8910	8910	2
283	20241113	145300	11169340	8870	8870	8870	8870	0
284	20241113	145200	11169340	8870	8870	8870	8870	0
285	20241113	145100	11169340	8870	8870	8870	8870	0
286	20241113	145000	11169340	8870	8870	8870	8870	0
287	20241113	144900	11169340	8870	8880	8880	8870	212
288	20241113	144800	9288870	8870	8870	8870	8870	0
289	20241113	144700	9288870	8870	8870	8870	8870	0
290	20241113	144600	9288870	8870	8870	8870	8870	0
291	20241113	144500	9288870	8870	8870	8870	8870	0
292	20241113	144400	9288870	8870	8870	8870	8870	0
293	20241113	144300	9288870	8870	8870	8870	8870	0
294	20241113	144200	9288870	8870	8870	8870	8870	0
295	20241113	144100	9288870	8870	8870	8870	8870	0
296	20241113	144000	9288870	8870	8870	8870	8870	0
297	20241113	143900	9288870	8870	8870	8870	8870	0
298	20241113	143800	9288870	8870	8870	8870	8870	0
299	20241113	143700	9288870	8870	8870	8870	8870	0
300	20241113	143600	9288870	8870	8870	8870	8870	0
301	20241113	143500	9288870	8870	8870	8870	8870	0
302	20241113	143400	9288870	8870	8870	8870	8870	0
303	20241113	143300	9288870	8870	8870	8870	8870	0
304	20241113	143200	9288870	8870	8870	8870	8870	0
305	20241113	143100	9288870	8870	8870	8870	8870	0
306	20241113	143000	9288870	8870	8870	8870	8870	0
307	20241113	142900	9288870	8870	8870	8870	8870	32
308	20241113	142800	9005030	8850	8850	8850	8850	0
309	20241113	142700	9005030	8850	8850	8850	8850	0
310	20241113	142600	9005030	8850	8850	8850	8850	0
311	20241113	142500	9005030	8850	8850	8850	8850	0
312	20241113	142400	9005030	8850	8850	8850	8850	0
313	20241113	142300	9005030	8850	8850	8850	8850	0
314	20241113	142200	9005030	8850	8850	8850	8850	0
315	20241113	142100	9005030	8850	8850	8850	8850	0
316	20241113	142000	9005030	8850	8850	8850	8850	0
317	20241113	141900	9005030	8850	8850	8850	8850	0
318	20241113	141800	9005030	8850	8850	8850	8850	0
319	20241113	141700	9005030	8850	8850	8850	8850	0
320	20241113	141600	9005030	8850	8850	8850	8850	0
321	20241113	141500	9005030	8850	8850	8850	8850	0
322	20241113	141400	9005030	8850	8860	8860	8850	55
323	20241113	141300	8517850	8860	8860	8860	8860	0
324	20241113	141200	8517850	8860	8860	8860	8860	0
325	20241113	141100	8517850	8860	8860	8860	8860	0
326	20241113	141000	8517850	8860	8860	8860	8860	0
327	20241113	140900	8517850	8860	8860	8860	8860	0
328	20241113	140800	8517850	8860	8860	8860	8860	0
329	20241113	140700	8517850	8860	8860	8860	8860	0
330	20241113	140600	8517850	8860	8860	8860	8860	0
331	20241113	140500	8517850	8860	8860	8860	8860	0
332	20241113	140400	8517850	8860	8860	8860	8860	27
333	20241113	140300	8278630	8860	8860	8860	8860	0
334	20241113	140200	8278630	8860	8860	8860	8860	1
335	20241113	140100	8269770	8870	8870	8870	8870	0
336	20241113	140000	8269770	8870	8870	8870	8870	0
337	20241113	135900	8269770	8870	8870	8870	8870	0
338	20241113	135800	8269770	8870	8870	8870	8870	0
339	20241113	135700	8269770	8870	8870	8870	8870	0
340	20241113	135600	8269770	8870	8870	8870	8870	0
341	20241113	135500	8269770	8870	8870	8870	8870	0
342	20241113	135400	8269770	8870	8870	8870	8870	0
343	20241113	135300	8269770	8870	8870	8870	8870	0
344	20241113	135200	8269770	8870	8870	8870	8860	33
345	20241113	135100	7977160	8860	8860	8860	8860	0
346	20241113	135000	7977160	8860	8860	8860	8860	0
347	20241113	134900	7977160	8860	8860	8860	8860	0
348	20241113	134800	7977160	8860	8860	8860	8860	0
349	20241113	134700	7977160	8860	8860	8860	8860	0
350	20241113	134600	7977160	8860	8860	8860	8860	0
351	20241113	134500	7977160	8860	8860	8860	8860	0
352	20241113	134400	7977160	8860	8860	8860	8860	1
353	20241113	134300	7968300	8870	8870	8870	8870	24
354	20241113	134200	7755420	8870	8870	8870	8870	0
355	20241113	134100	7755420	8870	8870	8870	8870	0
356	20241113	134000	7755420	8870	8870	8870	8870	0
357	20241113	133900	7755420	8870	8870	8870	8870	0
358	20241113	133800	7755420	8870	8870	8870	8870	0
359	20241113	133700	7755420	8870	8870	8870	8870	0
360	20241113	133600	7755420	8870	8870	8870	8870	0
361	20241113	133500	7755420	8870	8870	8870	8870	0
362	20241113	133400	7755420	8870	8870	8870	8870	0
363	20241113	133300	7755420	8870	8870	8870	8870	0
364	20241113	133200	7755420	8870	8870	8870	8870	55
365	20241113	133100	7267570	8870	8870	8870	8870	0
366	20241113	133000	7267570	8870	8870	8870	8870	0
367	20241113	132900	7267570	8870	8870	8870	8870	0
368	20241113	132800	7267570	8870	8870	8870	8870	0
369	20241113	132700	7267570	8870	8870	8870	8870	0
370	20241113	132600	7267570	8870	8870	8870	8870	0
371	20241113	132500	7267570	8870	8870	8870	8870	0
372	20241113	132400	7267570	8870	8870	8870	8870	0
373	20241113	132300	7267570	8870	8870	8870	8870	0
374	20241113	132200	7267570	8870	8870	8870	8870	0
375	20241113	132100	7267570	8870	8870	8870	8870	0
376	20241113	132000	7267570	8870	8870	8870	8870	0
377	20241113	131900	7267570	8870	8870	8870	8870	0
378	20241113	131800	7267570	8870	8870	8870	8870	0
379	20241113	131700	7267570	8870	8870	8870	8870	0
380	20241113	131600	7267570	8870	8870	8870	8870	0
381	20241113	131500	7267570	8870	8870	8870	8870	0
382	20241113	131400	7267570	8870	8870	8870	8870	0
383	20241113	131300	7267570	8870	8870	8870	8870	0
384	20241113	131200	7267570	8870	8870	8870	8870	0
385	20241113	131100	7267570	8870	8870	8870	8870	0
386	20241113	131000	7267570	8870	8870	8870	8870	0
387	20241113	130900	7267570	8870	8870	8870	8870	1
388	20241113	130800	7258700	8930	8930	8930	8930	0
389	20241113	130700	7258700	8930	8900	8930	8900	30
390	20241113	130600	6991120	8860	8860	8860	8860	0
391	20241113	130500	6991120	8860	8860	8860	8860	0
392	20241113	130400	6991120	8860	8860	8860	8860	0
393	20241113	130300	6991120	8860	8860	8860	8860	0
394	20241113	130200	6991120	8860	8860	8860	8860	0
395	20241113	130100	6991120	8860	8860	8860	8860	0
396	20241113	130000	6991120	8860	8860	8860	8860	0
397	20241113	125900	6991120	8860	8860	8860	8860	0
398	20241113	125800	6991120	8860	8860	8860	8860	0
399	20241113	125700	6991120	8860	8860	8860	8860	0
400	20241113	125600	6991120	8860	8860	8860	8860	0
401	20241113	125500	6991120	8860	8860	8860	8860	0
402	20241113	125400	6991120	8860	8860	8860	8860	0
403	20241113	125300	6991120	8860	8870	8870	8860	17
404	20241113	125200	6840380	8860	8860	8860	8860	0
405	20241113	125100	6840380	8860	8860	8860	8860	0
406	20241113	125000	6840380	8860	8890	8890	8860	29
407	20241113	124900	6583150	8870	8870	8870	8870	0
408	20241113	124800	6583150	8870	8870	8870	8870	0
409	20241113	124700	6583150	8870	8870	8870	8870	0
410	20241113	124600	6583150	8870	8870	8870	8870	0
411	20241113	124500	6583150	8870	8870	8870	8870	0
412	20241113	124400	6583150	8870	8870	8870	8870	0
413	20241113	124300	6583150	8870	8870	8870	8870	0
414	20241113	124200	6583150	8870	8870	8870	8870	0
415	20241113	124100	6583150	8870	8870	8870	8870	0
416	20241113	124000	6583150	8870	8870	8870	8870	0
417	20241113	123900	6583150	8870	8870	8870	8870	0
418	20241113	123800	6583150	8870	8870	8870	8870	0
419	20241113	123700	6583150	8870	8870	8870	8870	0
420	20241113	123600	6583150	8870	8870	8870	8870	0
421	20241113	123500	6583150	8870	8870	8870	8870	0
422	20241113	123400	6583150	8870	8870	8870	8870	0
423	20241113	123300	6583150	8870	8870	8870	8870	0
424	20241113	123200	6583150	8870	8870	8870	8870	0
425	20241113	123100	6583150	8870	8870	8870	8870	0
426	20241113	123000	6583150	8870	8870	8870	8870	0
427	20241113	122900	6583150	8870	8870	8870	8870	0
428	20241113	122800	6583150	8870	8870	8870	8870	0
429	20241113	122700	6583150	8870	8870	8870	8870	0
430	20241113	122600	6583150	8870	8870	8870	8870	0
431	20241113	122500	6583150	8870	8870	8870	8870	0
432	20241113	122400	6583150	8870	8870	8870	8870	0
433	20241113	122300	6583150	8870	8870	8870	8870	0
434	20241113	122200	6583150	8870	8870	8870	8870	0
435	20241113	122100	6583150	8870	8870	8870	8870	0
436	20241113	122000	6583150	8870	8870	8870	8870	0
437	20241113	121900	6583150	8870	8870	8870	8870	0
438	20241113	121800	6583150	8870	8870	8870	8870	0
439	20241113	121700	6583150	8870	8890	8890	8870	22
440	20241113	121600	6387760	8900	8900	8900	8900	57
441	20241113	121500	5880460	8900	8900	8900	8900	24
442	20241113	121400	5666860	8900	8900	8900	8900	0
443	20241113	121300	5666860	8900	8900	8900	8900	0
444	20241113	121200	5666860	8900	8900	8900	8900	0
445	20241113	121100	5666860	8900	8900	8900	8900	0
446	20241113	121000	5666860	8900	8900	8900	8900	0
447	20241113	120900	5666860	8900	8900	8900	8900	0
448	20241113	120800	5666860	8900	8900	8900	8900	0
449	20241113	120700	5666860	8900	8900	8900	8900	0
450	20241113	120600	5666860	8900	8900	8900	8900	0
451	20241113	120500	5666860	8900	8900	8900	8900	10
452	20241113	120400	5577860	8900	8900	8900	8900	0
453	20241113	120300	5577860	8900	8900	8900	8900	0
454	20241113	120200	5577860	8900	8900	8900	8900	0
455	20241113	120100	5577860	8900	8900	8900	8900	0
456	20241113	120000	5577860	8900	8900	8900	8900	0
457	20241113	115900	5577860	8900	8900	8900	8900	0
458	20241113	115800	5577860	8900	8900	8900	8900	0
459	20241113	115700	5577860	8900	8900	8900	8900	0
460	20241113	115600	5577860	8900	8900	8900	8900	0
461	20241113	115500	5577860	8900	8900	8900	8900	0
462	20241113	115400	5577860	8900	8900	8900	8900	0
463	20241113	115300	5577860	8900	8900	8900	8900	0
464	20241113	115200	5577860	8900	8900	8900	8900	0
465	20241113	115100	5577860	8900	8900	8900	8900	0
466	20241113	115000	5577860	8900	8900	8900	8900	0
467	20241113	114900	5577860	8900	8900	8900	8900	0
468	20241113	114800	5577860	8900	8900	8900	8900	0
469	20241113	114700	5577860	8900	8900	8900	8900	0
470	20241113	114600	5577860	8900	8900	8900	8900	0
471	20241113	114500	5577860	8900	8900	8900	8900	0
472	20241113	114400	5577860	8900	8900	8900	8900	0
473	20241113	114300	5577860	8900	8900	8900	8900	0
474	20241113	114200	5577860	8900	8910	8910	8900	42
475	20241113	114100	5203650	8910	8910	8910	8910	25
476	20241113	114000	4980900	8910	8910	8910	8910	288
477	20241113	113900	2414820	8910	8910	8910	8910	0
478	20241113	113800	2414820	8910	8910	8910	8910	0
479	20241113	113700	2414820	8910	8910	8910	8910	0
480	20241113	113600	2414820	8910	8910	8910	8910	0
481	20241113	113500	2414820	8910	8910	8910	8910	0
482	20241113	113400	2414820	8910	8910	8910	8910	0
483	20241113	113300	2414820	8910	8910	8910	8910	0
484	20241113	113200	2414820	8910	8910	8910	8910	0
485	20241113	113100	2414820	8910	8910	8910	8910	0
486	20241113	113000	2414820	8910	8910	8910	8910	0
487	20241113	112900	2414820	8910	8910	8910	8910	0
488	20241113	112800	2414820	8910	8920	8920	8910	50
489	20241113	112700	1969130	8920	8920	8920	8920	0
490	20241113	112600	1969130	8920	8920	8920	8920	0
491	20241113	112500	1969130	8920	8920	8920	8920	0
492	20241113	112400	1969130	8920	8920	8920	8920	0
493	20241113	112300	1969130	8920	8920	8920	8920	0
494	20241113	112200	1969130	8920	8920	8920	8920	0
495	20241113	112100	1969130	8920	8920	8920	8920	0
496	20241113	112000	1969130	8920	8920	8920	8920	0
497	20241113	111900	1969130	8920	8920	8920	8920	0
498	20241113	111800	1969130	8920	8920	8920	8920	0
499	20241113	111700	1969130	8920	8920	8920	8920	0
500	20241113	111600	1969130	8920	8920	8920	8920	0
501	20241113	111500	1969130	8920	8920	8920	8920	0
502	20241113	111400	1969130	8920	8920	8920	8920	0
503	20241113	111300	1969130	8920	8920	8920	8920	0
504	20241113	111200	1969130	8920	8920	8920	8920	0
505	20241113	111100	1969130	8920	8920	8920	8920	0
506	20241113	111000	1969130	8920	8920	8920	8920	0
507	20241113	110900	1969130	8920	8920	8920	8920	0
508	20241113	110800	1969130	8920	8920	8920	8920	0
509	20241113	110700	1969130	8920	8920	8920	8920	0
510	20241113	110600	1969130	8920	8920	8920	8920	0
511	20241113	110500	1969130	8920	8920	8920	8920	0
512	20241113	110400	1969130	8920	8920	8920	8920	0
513	20241113	110300	1969130	8920	8920	8920	8920	0
514	20241113	110200	1969130	8920	8920	8920	8920	0
515	20241113	110100	1969130	8920	8920	8920	8920	0
516	20241113	110000	1969130	8920	8920	8920	8920	0
517	20241113	105900	1969130	8920	8920	8920	8920	0
518	20241113	105800	1969130	8920	8920	8920	8920	0
519	20241113	105700	1969130	8920	8920	8920	8920	0
520	20241113	105600	1969130	8920	8920	8920	8920	0
521	20241113	105500	1969130	8920	8920	8920	8920	0
522	20241113	105400	1969130	8920	8920	8920	8920	0
523	20241113	105300	1969130	8920	8920	8920	8920	0
524	20241113	105200	1969130	8920	8920	8920	8920	0
525	20241113	105100	1969130	8920	8920	8920	8920	0
526	20241113	105000	1969130	8920	8930	8930	8920	4
527	20241113	104900	1933420	8930	8930	8930	8930	0
528	20241113	104800	1933420	8930	8930	8930	8930	0
529	20241113	104700	1933420	8930	8930	8930	8930	0
530	20241113	104600	1933420	8930	8930	8930	8930	0
531	20241113	104500	1933420	8930	8930	8930	8930	0
532	20241113	104400	1933420	8930	8930	8930	8930	0
533	20241113	104300	1933420	8930	8930	8930	8930	0
534	20241113	104200	1933420	8930	8930	8930	8930	0
535	20241113	104100	1933420	8930	8930	8930	8930	0
536	20241113	104000	1933420	8930	8930	8930	8930	0
537	20241113	103900	1933420	8930	8930	8930	8930	0
538	20241113	103800	1933420	8930	8930	8930	8930	0
539	20241113	103700	1933420	8930	8930	8930	8930	0
540	20241113	103600	1933420	8930	8930	8930	8930	0
541	20241113	103500	1933420	8930	8930	8930	8930	0
542	20241113	103400	1933420	8930	8930	8930	8930	0
543	20241113	103300	1933420	8930	8930	8930	8930	0
544	20241113	103200	1933420	8930	8930	8930	8930	0
545	20241113	103100	1933420	8930	8930	8930	8930	0
546	20241113	103000	1933420	8930	8930	8930	8930	0
547	20241113	102900	1933420	8930	8930	8930	8930	0
548	20241113	102800	1933420	8930	8930	8930	8930	22
549	20241113	102700	1736960	8930	8930	8930	8930	0
550	20241113	102600	1736960	8930	8930	8930	8930	0
551	20241113	102500	1736960	8930	8930	8930	8930	0
552	20241113	102400	1736960	8930	8930	8930	8930	0
553	20241113	102300	1736960	8930	8930	8930	8930	0
554	20241113	102200	1736960	8930	8930	8930	8930	0
555	20241113	102100	1736960	8930	8950	8950	8930	30
556	20241113	102000	1468860	8970	8970	8970	8970	0
557	20241113	101900	1468860	8970	8970	8970	8970	7
558	20241113	101800	1406070	8950	8950	8950	8950	0
559	20241113	101700	1406070	8950	8950	8950	8950	30
560	20241113	101600	1137570	8950	8950	8950	8950	0
561	20241113	101500	1137570	8950	8950	8950	8950	0
562	20241113	101400	1137570	8950	8950	8950	8950	0
563	20241113	101300	1137570	8950	8950	8950	8950	0
564	20241113	101200	1137570	8950	8950	8950	8950	0
565	20241113	101100	1137570	8950	8950	8950	8950	0
566	20241113	101000	1137570	8950	8950	8950	8950	0
567	20241113	100900	1137570	8950	8950	8950	8950	0
568	20241113	100800	1137570	8950	8950	8950	8950	0
569	20241113	100700	1137570	8950	8950	8950	8950	0
570	20241113	100600	1137570	8950	8950	8950	8950	0
571	20241113	100500	1137570	8950	8950	8950	8950	0
572	20241113	100400	1137570	8950	8950	8950	8950	0
573	20241113	100300	1137570	8950	8950	8950	8950	0
574	20241113	100200	1137570	8950	8950	8950	8950	0
575	20241113	100100	1137570	8950	8950	8950	8950	0
576	20241113	100000	1137570	8950	8950	8950	8950	0
577	20241113	095900	1137570	8950	8950	8950	8950	0
578	20241113	095800	1137570	8950	8950	8950	8950	0
579	20241113	095700	1137570	8950	8950	8950	8950	0
580	20241113	095600	1137570	8950	8950	8950	8950	0
581	20241113	095500	1137570	8950	8960	8960	8950	3
582	20241113	095400	1110700	8970	8970	8970	8970	0
583	20241113	095300	1110700	8970	8970	8970	8970	0
584	20241113	095200	1110700	8970	8970	8970	8970	0
585	20241113	095100	1110700	8970	8970	8970	8970	0
586	20241113	095000	1110700	8970	8970	8970	8970	0
587	20241113	094900	1110700	8970	8970	8970	8970	0
588	20241113	094800	1110700	8970	8970	8970	8970	1
589	20241113	094700	1101730	8970	8970	8970	8970	0
590	20241113	094600	1101730	8970	8970	8970	8970	0
591	20241113	094500	1101730	8970	8970	8970	8970	0
592	20241113	094400	1101730	8970	8970	8970	8970	0
593	20241113	094300	1101730	8970	8970	8970	8970	0
594	20241113	094200	1101730	8970	8970	8970	8970	1
595	20241113	094100	1092760	8970	8970	8970	8970	0
596	20241113	094000	1092760	8970	8960	8970	8960	11
597	20241113	093900	994100	8960	8960	8960	8960	0
598	20241113	093800	994100	8960	8960	8960	8960	0
599	20241113	093700	994100	8960	8960	8960	8960	0
600	20241113	093600	994100	8960	8960	8960	8960	0
601	20241113	093500	994100	8960	8960	8960	8960	1
602	20241113	093400	985140	8960	8960	8960	8960	0
603	20241113	093300	985140	8960	8960	8960	8960	0
604	20241113	093200	985140	8960	8960	8960	8960	0
605	20241113	093100	985140	8960	8960	8960	8960	0
606	20241113	093000	985140	8960	8960	8960	8960	0
607	20241113	092900	985140	8960	8960	8960	8960	0
608	20241113	092800	985140	8960	8960	8960	8960	0
609	20241113	092700	985140	8960	8960	8960	8960	0
610	20241113	092600	985140	8960	8960	8960	8960	0
611	20241113	092500	985140	8960	8960	8960	8960	0
612	20241113	092400	985140	8960	8960	8960	8960	0
613	20241113	092300	985140	8960	8960	8960	8960	0
614	20241113	092200	985140	8960	8960	8960	8960	0
615	20241113	092100	985140	8960	8960	8960	8960	0
616	20241113	092000	985140	8960	8960	8960	8960	0
617	20241113	091900	985140	8960	8960	8960	8960	0
618	20241113	091800	985140	8960	8960	8960	8960	0
619	20241113	091700	985140	8960	8960	8960	8960	0
620	20241113	091600	985140	8960	8960	8960	8960	0
621	20241113	091500	985140	8960	8960	8960	8960	10
622	20241113	091400	895540	8930	8930	8930	8930	0
623	20241113	091300	895540	8930	8930	8930	8930	0
624	20241113	091200	895540	8930	8930	8930	8930	0
625	20241113	091100	895540	8930	8930	8930	8930	0
626	20241113	091000	895540	8930	8930	8930	8930	0
627	20241113	090900	895540	8930	8930	8930	8930	0
628	20241113	090800	895540	8930	8930	8930	8930	0
629	20241113	090700	895540	8930	8930	8930	8930	0
630	20241113	090600	895540	8930	8930	8930	8930	0
631	20241113	090500	895540	8930	8930	8930	8930	10
632	20241113	090400	806240	8930	8930	8930	8930	0
633	20241113	090300	806240	8930	8930	8930	8930	0
634	20241113	090200	806240	8930	8930	8930	8930	0
635	20241113	090100	806240	8930	8930	8930	8930	1
636	20241113	090000	797310	8970	8970	8970	8910	48