KissMeData/139990/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	201900	53835870	5040	5040	5040	5040	40
3	20241104	201800	53835870	5040	5040	5040	5040	0
4	20241104	201700	53835870	5040	5040	5040	5040	0
5	20241104	201600	53835870	5040	5040	5040	5040	0
6	20241104	201500	53835870	5040	5040	5040	5040	0
7	20241104	201400	53835870	5040	5040	5040	5040	0
8	20241104	201300	53835870	5040	5040	5040	5040	0
9	20241104	201200	53835870	5040	5040	5040	5040	0
10	20241104	201100	53835870	5040	5040	5040	5040	0
11	20241104	201000	53835870	5040	5040	5040	5040	0
12	20241104	200900	53835870	5040	5040	5040	5040	0
13	20241104	200800	53835870	5040	5040	5040	5040	0
14	20241104	200700	53835870	5040	5040	5040	5040	0
15	20241104	200600	53835870	5040	5040	5040	5040	0
16	20241104	200500	53835870	5040	5040	5040	5040	0
17	20241104	200400	53835870	5040	5040	5040	5040	0
18	20241104	200300	53835870	5040	5040	5040	5040	0
19	20241104	200200	53835870	5040	5040	5040	5040	0
20	20241104	200100	53835870	5040	5040	5040	5040	0
21	20241104	200000	53835870	5040	5040	5040	5040	0
22	20241104	195900	53835870	5040	5040	5040	5040	0
23	20241104	195800	53835870	5040	5040	5040	5040	0
24	20241104	195700	53835870	5040	5040	5040	5040	0
25	20241104	195600	53835870	5040	5040	5040	5040	0
26	20241104	195500	53835870	5040	5040	5040	5040	0
27	20241104	195400	53835870	5040	5040	5040	5040	0
28	20241104	195300	53835870	5040	5040	5040	5040	0
29	20241104	195200	53835870	5040	5040	5040	5040	0
30	20241104	195100	53835870	5040	5040	5040	5040	0
31	20241104	195000	53835870	5040	5040	5040	5040	0
32	20241104	194900	53835870	5040	5040	5040	5040	40
33	20241104	194800	53835870	5040	5040	5040	5040	0
34	20241104	194700	53835870	5040	5040	5040	5040	0
35	20241104	194600	53835870	5040	5040	5040	5040	0
36	20241104	194500	53835870	5040	5040	5040	5040	0
37	20241104	194400	53835870	5040	5040	5040	5040	0
38	20241104	194300	53835870	5040	5040	5040	5040	0
39	20241104	194200	53835870	5040	5040	5040	5040	0
40	20241104	194100	53835870	5040	5040	5040	5040	0
41	20241104	194000	53835870	5040	5040	5040	5040	0
42	20241104	193900	53835870	5040	5040	5040	5040	0
43	20241104	193800	53835870	5040	5040	5040	5040	0
44	20241104	193700	53835870	5040	5040	5040	5040	0
45	20241104	193600	53835870	5040	5040	5040	5040	0
46	20241104	193500	53835870	5040	5040	5040	5040	0
47	20241104	193400	53835870	5040	5040	5040	5040	0
48	20241104	193300	53835870	5040	5040	5040	5040	0
49	20241104	193200	53835870	5040	5040	5040	5040	0
50	20241104	193100	53835870	5040	5040	5040	5040	0
51	20241104	193000	53835870	5040	5040	5040	5040	0
52	20241104	192900	53835870	5040	5040	5040	5040	0
53	20241104	192800	53835870	5040	5040	5040	5040	0
54	20241104	192700	53835870	5040	5040	5040	5040	0
55	20241104	192600	53835870	5040	5040	5040	5040	0
56	20241104	192500	53835870	5040	5040	5040	5040	0
57	20241104	192400	53835870	5040	5040	5040	5040	0
58	20241104	192300	53835870	5040	5040	5040	5040	0
59	20241104	192200	53835870	5040	5040	5040	5040	0
60	20241104	192100	53835870	5040	5040	5040	5040	0
61	20241104	192000	53835870	5040	5040	5040	5040	0
62	20241104	191900	53835870	5040	5040	5040	5040	40
63	20241104	191800	53835870	5040	5040	5040	5040	0
64	20241104	191700	53835870	5040	5040	5040	5040	0
65	20241104	191600	53835870	5040	5040	5040	5040	0
66	20241104	191500	53835870	5040	5040	5040	5040	0
67	20241104	191400	53835870	5040	5040	5040	5040	0
68	20241104	191300	53835870	5040	5040	5040	5040	0
69	20241104	191200	53835870	5040	5040	5040	5040	0
70	20241104	191100	53835870	5040	5040	5040	5040	0
71	20241104	191000	53835870	5040	5040	5040	5040	0
72	20241104	190900	53835870	5040	5040	5040	5040	0
73	20241104	190800	53835870	5040	5040	5040	5040	0
74	20241104	190700	53835870	5040	5040	5040	5040	0
75	20241104	190600	53835870	5040	5040	5040	5040	0
76	20241104	190500	53835870	5040	5040	5040	5040	0
77	20241104	190400	53835870	5040	5040	5040	5040	0
78	20241104	190300	53835870	5040	5040	5040	5040	0
79	20241104	190200	53835870	5040	5040	5040	5040	0
80	20241104	190100	53835870	5040	5040	5040	5040	0
81	20241104	190000	53835870	5040	5040	5040	5040	0
82	20241104	185900	53835870	5040	5040	5040	5040	0
83	20241104	185800	53835870	5040	5040	5040	5040	0
84	20241104	185700	53835870	5040	5040	5040	5040	0
85	20241104	185600	53835870	5040	5040	5040	5040	0
86	20241104	185500	53835870	5040	5040	5040	5040	0
87	20241104	185400	53835870	5040	5040	5040	5040	0
88	20241104	185300	53835870	5040	5040	5040	5040	0
89	20241104	185200	53835870	5040	5040	5040	5040	0
90	20241104	185100	53835870	5040	5040	5040	5040	0
91	20241104	185000	53835870	5040	5040	5040	5040	0
92	20241104	184900	53835870	5040	5040	5040	5040	40
93	20241104	184800	53835870	5040	5040	5040	5040	0
94	20241104	184700	53835870	5040	5040	5040	5040	0
95	20241104	184600	53835870	5040	5040	5040	5040	0
96	20241104	184500	53835870	5040	5040	5040	5040	0
97	20241104	184400	53835870	5040	5040	5040	5040	0
98	20241104	184300	53835870	5040	5040	5040	5040	0
99	20241104	184200	53835870	5040	5040	5040	5040	0
100	20241104	184100	53835870	5040	5040	5040	5040	0
101	20241104	184000	53835870	5040	5040	5040	5040	0
102	20241104	183900	53835870	5040	5040	5040	5040	0
103	20241104	183800	53835870	5040	5040	5040	5040	0
104	20241104	183700	53835870	5040	5040	5040	5040	0
105	20241104	183600	53835870	5040	5040	5040	5040	0
106	20241104	183500	53835870	5040	5040	5040	5040	0
107	20241104	183400	53835870	5040	5040	5040	5040	0
108	20241104	183300	53835870	5040	5040	5040	5040	0
109	20241104	183200	53835870	5040	5040	5040	5040	0
110	20241104	183100	53835870	5040	5040	5040	5040	0
111	20241104	183000	53835870	5040	5040	5040	5040	0
112	20241104	182900	53835870	5040	5040	5040	5040	0
113	20241104	182800	53835870	5040	5040	5040	5040	0
114	20241104	182700	53835870	5040	5040	5040	5040	0
115	20241104	182600	53835870	5040	5040	5040	5040	0
116	20241104	182500	53835870	5040	5040	5040	5040	0
117	20241104	182400	53835870	5040	5040	5040	5040	0
118	20241104	182300	53835870	5040	5040	5040	5040	0
119	20241104	182200	53835870	5040	5040	5040	5040	0
120	20241104	182100	53835870	5040	5040	5040	5040	0
121	20241104	182000	53835870	5040	5040	5040	5040	0
122	20241104	181900	53835870	5040	5040	5040	5040	40
123	20241104	181800	53835870	5040	5040	5040	5040	0
124	20241104	181700	53835870	5040	5040	5040	5040	0
125	20241104	181600	53835870	5040	5040	5040	5040	0
126	20241104	181500	53835870	5040	5040	5040	5040	0
127	20241104	181400	53835870	5040	5040	5040	5040	0
128	20241104	181300	53835870	5040	5040	5040	5040	0
129	20241104	181200	53835870	5040	5040	5040	5040	0
130	20241104	181100	53835870	5040	5040	5040	5040	0
131	20241104	181000	53835870	5040	5040	5040	5040	0
132	20241104	180900	53835870	5040	5040	5040	5040	0
133	20241104	180800	53835870	5040	5040	5040	5040	0
134	20241104	180700	53835870	5040	5040	5040	5040	0
135	20241104	180600	53835870	5040	5040	5040	5040	0
136	20241104	180500	53835870	5040	5040	5040	5040	0
137	20241104	180400	53835870	5040	5040	5040	5040	0
138	20241104	180300	53835870	5040	5040	5040	5040	0
139	20241104	180200	53835870	5040	5040	5040	5040	0
140	20241104	180100	53835870	5040	5040	5040	5040	0
141	20241104	180000	53835870	5040	5040	5040	5040	0
142	20241104	175900	53835870	5040	5040	5040	5040	0
143	20241104	175800	53835870	5040	5040	5040	5040	0
144	20241104	175700	53835870	5040	5040	5040	5040	0
145	20241104	175600	53835870	5040	5040	5040	5040	0
146	20241104	175500	53835870	5040	5040	5040	5040	0
147	20241104	175400	53835870	5040	5040	5040	5040	0
148	20241104	175300	53835870	5040	5040	5040	5040	0
149	20241104	175200	53835870	5040	5040	5040	5040	0
150	20241104	175100	53835870	5040	5040	5040	5040	0
151	20241104	175000	53835870	5040	5040	5040	5040	0
152	20241104	174900	53835870	5040	5040	5040	5040	40
153	20241104	174800	53835870	5040	5040	5040	5040	0
154	20241104	174700	53835870	5040	5040	5040	5040	0
155	20241104	174600	53835870	5040	5040	5040	5040	0
156	20241104	174500	53835870	5040	5040	5040	5040	0
157	20241104	174400	53835870	5040	5040	5040	5040	0
158	20241104	174300	53835870	5040	5040	5040	5040	0
159	20241104	174200	53835870	5040	5040	5040	5040	0
160	20241104	174100	53835870	5040	5040	5040	5040	0
161	20241104	174000	53835870	5040	5040	5040	5040	0
162	20241104	173900	53835870	5040	5040	5040	5040	0
163	20241104	173800	53835870	5040	5040	5040	5040	0
164	20241104	173700	53835870	5040	5040	5040	5040	0
165	20241104	173600	53835870	5040	5040	5040	5040	0
166	20241104	173500	53835870	5040	5040	5040	5040	0
167	20241104	173400	53835870	5040	5040	5040	5040	0
168	20241104	173300	53835870	5040	5040	5040	5040	0
169	20241104	173200	53835870	5040	5040	5040	5040	0
170	20241104	173100	53835870	5040	5040	5040	5040	0
171	20241104	173000	53835870	5040	5040	5040	5040	0
172	20241104	172900	53835870	5040	5040	5040	5040	0
173	20241104	172800	53835870	5040	5040	5040	5040	0
174	20241104	172700	53835870	5040	5040	5040	5040	0
175	20241104	172600	53835870	5040	5040	5040	5040	0
176	20241104	172500	53835870	5040	5040	5040	5040	0
177	20241104	172400	53835870	5040	5040	5040	5040	0
178	20241104	172300	53835870	5040	5040	5040	5040	0
179	20241104	172200	53835870	5040	5040	5040	5040	0
180	20241104	172100	53835870	5040	5040	5040	5040	0
181	20241104	172000	53835870	5040	5040	5040	5040	0
182	20241104	171900	53835870	5040	5040	5040	5040	40
183	20241104	171800	53835870	5040	5040	5040	5040	0
184	20241104	171700	53835870	5040	5040	5040	5040	0
185	20241104	171600	53835870	5040	5040	5040	5040	0
186	20241104	171500	53835870	5040	5040	5040	5040	0
187	20241104	171400	53835870	5040	5040	5040	5040	0
188	20241104	171300	53835870	5040	5040	5040	5040	0
189	20241104	171200	53835870	5040	5040	5040	5040	0
190	20241104	171100	53835870	5040	5040	5040	5040	0
191	20241104	171000	53835870	5040	5040	5040	5040	0
192	20241104	170900	53835870	5040	5040	5040	5040	0
193	20241104	170800	53835870	5040	5040	5040	5040	0
194	20241104	170700	53835870	5040	5040	5040	5040	0
195	20241104	170600	53835870	5040	5040	5040	5040	0
196	20241104	170500	53835870	5040	5040	5040	5040	0
197	20241104	170400	53835870	5040	5040	5040	5040	0
198	20241104	170300	53835870	5040	5040	5040	5040	0
199	20241104	170200	53835870	5040	5040	5040	5040	0
200	20241104	170100	53835870	5040	5040	5040	5040	0
201	20241104	170000	53835870	5040	5040	5040	5040	0
202	20241104	165900	53835870	5040	5040	5040	5040	0
203	20241104	165800	53835870	5040	5040	5040	5040	0
204	20241104	165700	53835870	5040	5040	5040	5040	0
205	20241104	165600	53835870	5040	5040	5040	5040	0
206	20241104	165500	53835870	5040	5040	5040	5040	0
207	20241104	165400	53835870	5040	5040	5040	5040	0
208	20241104	165300	53835870	5040	5040	5040	5040	0
209	20241104	165200	53835870	5040	5040	5040	5040	0
210	20241104	165100	53835870	5040	5040	5040	5040	0
211	20241104	165000	53835870	5040	5040	5040	5040	0
212	20241104	164900	53835870	5040	5040	5040	5040	40
213	20241104	164800	53835870	5040	5040	5040	5040	0
214	20241104	164700	53835870	5040	5040	5040	5040	0
215	20241104	164600	53835870	5040	5040	5040	5040	0
216	20241104	164500	53835870	5040	5040	5040	5040	0
217	20241104	164400	53835870	5040	5040	5040	5040	0
218	20241104	164300	53835870	5040	5040	5040	5040	0
219	20241104	164200	53835870	5040	5040	5040	5040	0
220	20241104	164100	53835870	5040	5040	5040	5040	0
221	20241104	164000	53835870	5040	5040	5040	5040	0
222	20241104	163900	53835870	5040	5040	5040	5040	0
223	20241104	163800	53835870	5040	5040	5040	5040	0
224	20241104	163700	53835870	5040	5040	5040	5040	0
225	20241104	163600	53835870	5040	5040	5040	5040	0
226	20241104	163500	53835870	5040	5040	5040	5040	0
227	20241104	163400	53835870	5040	5040	5040	5040	0
228	20241104	163300	53835870	5040	5040	5040	5040	0
229	20241104	163200	53835870	5040	5040	5040	5040	0
230	20241104	163100	53835870	5040	5040	5040	5040	0
231	20241104	163000	53835870	5040	5040	5040	5040	0
232	20241104	162900	53835870	5040	5040	5040	5040	0
233	20241104	162800	53835870	5040	5040	5040	5040	0
234	20241104	162700	53835870	5040	5040	5040	5040	0
235	20241104	162600	53835870	5040	5040	5040	5040	0
236	20241104	162500	53835870	5040	5040	5040	5040	0
237	20241104	162400	53835870	5040	5040	5040	5040	0
238	20241104	162300	53835870	5040	5040	5040	5040	0
239	20241104	162200	53835870	5040	5040	5040	5040	0
240	20241104	162100	53835870	5040	5040	5040	5040	0
241	20241104	162000	53835870	5040	5040	5040	5040	0
242	20241104	161900	53835870	5040	5040	5040	5040	40
243	20241104	161800	53835870	5040	5040	5040	5040	0
244	20241104	161700	53835870	5040	5040	5040	5040	0
245	20241104	161600	53835870	5040	5040	5040	5040	0
246	20241104	161500	53835870	5040	5040	5040	5040	0
247	20241104	161400	53835870	5040	5040	5040	5040	0
248	20241104	161300	53835870	5040	5040	5040	5040	0
249	20241104	161200	53835870	5040	5040	5040	5040	0
250	20241104	161100	53835870	5040	5040	5040	5040	0
251	20241104	161000	53835870	5040	5040	5040	5040	0
252	20241104	160900	53835870	5040	5040	5040	5040	0
253	20241104	160800	53835870	5040	5040	5040	5040	0
254	20241104	160700	53835870	5040	5040	5040	5040	0
255	20241104	160600	53835870	5040	5040	5040	5040	0
256	20241104	160500	53835870	5040	5040	5040	5040	0
257	20241104	160400	53835870	5040	5040	5040	5040	0
258	20241104	160300	53835870	5040	5040	5040	5040	0
259	20241104	160200	53835870	5040	5040	5040	5040	0
260	20241104	160100	53835870	5040	5040	5040	5040	0
261	20241104	160000	53835870	5040	5040	5040	5040	0
262	20241104	155900	53835870	5040	5040	5040	5040	0
263	20241104	155800	53835870	5040	5040	5040	5040	0
264	20241104	155700	53835870	5040	5040	5040	5040	0
265	20241104	155600	53835870	5040	5040	5040	5040	0
266	20241104	155500	53835870	5040	5040	5040	5040	0
267	20241104	155400	53835870	5040	5040	5040	5040	0
268	20241104	155300	53835870	5040	5040	5040	5040	0
269	20241104	155200	53835870	5040	5040	5040	5040	0
270	20241104	155100	53835870	5040	5040	5040	5040	0
271	20241104	155000	53835870	5040	5040	5040	5040	0
272	20241104	154900	53835870	5040	5040	5040	5040	40
273	20241104	154800	53835870	5040	5040	5040	5040	0
274	20241104	154700	53835870	5040	5040	5040	5040	0
275	20241104	154600	53835870	5040	5040	5040	5040	0
276	20241104	154500	53835870	5040	5040	5040	5040	0
277	20241104	154400	53835870	5040	5040	5040	5040	0
278	20241104	154300	53835870	5040	5040	5040	5040	0
279	20241104	154200	53835870	5040	5040	5040	5040	0
280	20241104	154100	53835870	5040	5040	5040	5040	0
281	20241104	154000	53835870	5040	5040	5040	5040	0
282	20241104	153900	53835870	5040	5040	5040	5040	0
283	20241104	153800	53835870	5040	5040	5040	5040	0
284	20241104	153700	53835870	5040	5040	5040	5040	0
285	20241104	153600	53835870	5040	5040	5040	5040	0
286	20241104	153500	53835870	5040	5040	5040	5040	0
287	20241104	153400	53835870	5040	5040	5040	5040	0
288	20241104	153300	53835870	5040	5040	5040	5040	0
289	20241104	153200	53835870	5040	5040	5040	5040	0
290	20241104	153100	53835870	5040	5040	5040	5040	0
291	20241104	153000	53835870	5040	5040	5040	5040	40
292	20241104	152900	53634270	5040	5040	5040	5040	0
293	20241104	152800	53634270	5040	5040	5040	5040	0
294	20241104	152700	53634270	5040	5040	5040	5040	0
295	20241104	152600	53634270	5040	5040	5040	5040	0
296	20241104	152500	53634270	5040	5040	5040	5040	0
297	20241104	152400	53634270	5040	5040	5040	5040	0
298	20241104	152300	53634270	5040	5040	5040	5040	0
299	20241104	152200	53634270	5040	5040	5040	5040	0
300	20241104	152100	53634270	5040	5040	5040	5040	0
301	20241104	152000	53634270	5040	5040	5040	5040	0
302	20241104	151900	53634270	5040	5040	5040	5040	119
303	20241104	151800	53034510	5040	5040	5040	5040	20
304	20241104	151700	52933710	5050	5050	5050	5050	3
305	20241104	151600	52918560	5050	5050	5050	5050	0
306	20241104	151500	52918560	5050	5030	5050	5020	1791
307	20241104	151400	43911250	5020	5020	5020	5020	1
308	20241104	151300	43906230	5030	5030	5030	5030	1
309	20241104	151200	43901200	5030	5030	5030	5030	1
310	20241104	151100	43896170	5030	5030	5030	5030	0
311	20241104	151000	43896170	5030	5030	5030	5030	3
312	20241104	150900	43881080	5030	5030	5030	5030	0
313	20241104	150800	43881080	5030	5030	5030	5030	1
314	20241104	150700	43876050	5020	5020	5020	5020	0
315	20241104	150600	43876050	5020	5020	5020	5020	5
316	20241104	150500	43850950	5030	5030	5030	5030	0
317	20241104	150400	43850950	5030	5030	5030	5030	0
318	20241104	150300	43850950	5030	5030	5030	5030	0
319	20241104	150200	43850950	5030	5030	5030	5030	0
320	20241104	150100	43850950	5030	5030	5030	5030	0
321	20241104	150000	43850950	5030	5030	5030	5030	5
322	20241104	145900	43825800	5030	5030	5030	5030	0
323	20241104	145800	43825800	5030	5030	5030	5030	1
324	20241104	145700	43820770	5030	5030	5030	5030	0
325	20241104	145600	43820770	5030	5030	5030	5030	0
326	20241104	145500	43820770	5030	5030	5030	5030	0
327	20241104	145400	43820770	5030	5030	5030	5030	3
328	20241104	145300	43805680	5030	5030	5030	5030	7
329	20241104	145200	43770470	5020	5020	5020	5020	4
330	20241104	145100	43750390	5030	5030	5030	5030	0
331	20241104	145000	43750390	5030	5030	5030	5030	0
332	20241104	144900	43750390	5030	5030	5030	5030	0
333	20241104	144800	43750390	5030	5030	5030	5030	0
334	20241104	144700	43750390	5030	5030	5030	5030	230
335	20241104	144600	42593490	5030	5030	5030	5030	0
336	20241104	144500	42593490	5030	5030	5030	5030	0
337	20241104	144400	42593490	5030	5030	5030	5030	0
338	20241104	144300	42593490	5030	5030	5030	5030	1
339	20241104	144200	42588460	5020	5020	5020	5020	0
340	20241104	144100	42588460	5020	5020	5020	5020	0
341	20241104	144000	42588460	5020	5020	5020	5020	0
342	20241104	143900	42588460	5020	5020	5020	5020	0
343	20241104	143800	42588460	5020	5020	5020	5020	0
344	20241104	143700	42588460	5020	5020	5020	5020	0
345	20241104	143600	42588460	5020	5020	5020	5020	0
346	20241104	143500	42588460	5020	5020	5020	5020	0
347	20241104	143400	42588460	5020	5020	5020	5020	1
348	20241104	143300	42583440	5030	5030	5030	5030	0
349	20241104	143200	42583440	5030	5030	5030	5030	1
350	20241104	143100	42578410	5030	5030	5030	5030	0
351	20241104	143000	42578410	5030	5030	5030	5030	1
352	20241104	142900	42573380	5030	5030	5030	5030	3
353	20241104	142800	42558290	5030	5030	5030	5030	0
354	20241104	142700	42558290	5030	5030	5030	5030	1
355	20241104	142600	42553260	5030	5030	5030	5030	0
356	20241104	142500	42553260	5030	5030	5030	5030	0
357	20241104	142400	42553260	5030	5030	5030	5030	1
358	20241104	142300	42548230	5030	5030	5030	5030	0
359	20241104	142200	42548230	5030	5030	5030	5030	0
360	20241104	142100	42548230	5030	5030	5030	5030	0
361	20241104	142000	42548230	5030	5030	5030	5030	0
362	20241104	141900	42548230	5030	5030	5030	5030	0
363	20241104	141800	42548230	5030	5030	5030	5030	0
364	20241104	141700	42548230	5030	5030	5030	5030	0
365	20241104	141600	42548230	5030	5030	5030	5030	0
366	20241104	141500	42548230	5030	5030	5030	5030	0
367	20241104	141400	42548230	5030	5030	5030	5030	0
368	20241104	141300	42548230	5030	5030	5030	5030	1
369	20241104	141200	42543200	5020	5020	5020	5020	0
370	20241104	141100	42543200	5020	5020	5020	5020	0
371	20241104	141000	42543200	5020	5020	5020	5020	0
372	20241104	140900	42543200	5020	5020	5020	5020	0
373	20241104	140800	42543200	5020	5020	5020	5020	0
374	20241104	140700	42543200	5020	5020	5020	5020	0
375	20241104	140600	42543200	5020	5020	5020	5020	0
376	20241104	140500	42543200	5020	5020	5020	5020	0
377	20241104	140400	42543200	5020	5020	5020	5020	0
378	20241104	140300	42543200	5020	5020	5020	5020	0
379	20241104	140200	42543200	5020	5020	5020	5020	0
380	20241104	140100	42543200	5020	5030	5030	5020	35
381	20241104	140000	42367400	5030	5030	5030	5030	21
382	20241104	135900	42261770	5030	5030	5030	5030	21
383	20241104	135800	42156140	5030	5030	5030	5030	7
384	20241104	135700	42120930	5030	5030	5030	5030	1
385	20241104	135600	42115900	5030	5030	5030	5030	0
386	20241104	135500	42115900	5030	5030	5030	5030	0
387	20241104	135400	42115900	5030	5030	5030	5030	0
388	20241104	135300	42115900	5030	5030	5030	5030	2
389	20241104	135200	42105840	5020	5020	5020	5020	0
390	20241104	135100	42105840	5020	5020	5020	5020	5
391	20241104	135000	42080740	5020	5020	5020	5020	0
392	20241104	134900	42080740	5020	5020	5020	5020	0
393	20241104	134800	42080740	5020	5020	5020	5020	0
394	20241104	134700	42080740	5020	5020	5020	5020	0
395	20241104	134600	42080740	5020	5020	5020	5020	0
396	20241104	134500	42080740	5020	5020	5020	5020	0
397	20241104	134400	42080740	5020	5020	5020	5020	0
398	20241104	134300	42080740	5020	5020	5020	5020	0
399	20241104	134200	42080740	5020	5020	5020	5020	0
400	20241104	134100	42080740	5020	5020	5020	5020	0
401	20241104	134000	42080740	5020	5020	5020	5020	0
402	20241104	133900	42080740	5020	5020	5020	5020	0
403	20241104	133800	42080740	5020	5020	5020	5020	0
404	20241104	133700	42080740	5020	5020	5020	5020	0
405	20241104	133600	42080740	5020	5020	5020	5020	30
406	20241104	133500	41930140	5020	5020	5020	5020	0
407	20241104	133400	41930140	5020	5020	5020	5020	0
408	20241104	133300	41930140	5020	5020	5020	5020	0
409	20241104	133200	41930140	5020	5020	5020	5020	0
410	20241104	133100	41930140	5020	5020	5020	5020	0
411	20241104	133000	41930140	5020	5020	5020	5020	0
412	20241104	132900	41930140	5020	5030	5030	5020	4
413	20241104	132800	41910040	5020	5030	5030	5020	2
414	20241104	132700	41899990	5030	5030	5030	5030	2
415	20241104	132600	41889930	5030	5030	5030	5030	1
416	20241104	132500	41884900	5030	5030	5030	5030	0
417	20241104	132400	41884900	5030	5030	5030	5030	0
418	20241104	132300	41884900	5030	5030	5030	5030	0
419	20241104	132200	41884900	5030	5030	5030	5030	1
420	20241104	132100	41879870	5020	5020	5020	5020	0
421	20241104	132000	41879870	5020	5020	5020	5020	0
422	20241104	131900	41879870	5020	5020	5020	5020	0
423	20241104	131800	41879870	5020	5020	5020	5020	0
424	20241104	131700	41879870	5020	5020	5020	5020	0
425	20241104	131600	41879870	5020	5020	5020	5020	0
426	20241104	131500	41879870	5020	5020	5020	5020	0
427	20241104	131400	41879870	5020	5020	5020	5020	0
428	20241104	131300	41879870	5020	5020	5020	5020	0
429	20241104	131200	41879870	5020	5020	5020	5020	0
430	20241104	131100	41879870	5020	5020	5020	5020	0
431	20241104	131000	41879870	5020	5020	5020	5020	0
432	20241104	130900	41879870	5020	5020	5020	5020	0
433	20241104	130800	41879870	5020	5020	5020	5020	12
434	20241104	130700	41819630	5030	5030	5030	5030	0
435	20241104	130600	41819630	5030	5030	5030	5030	2
436	20241104	130500	41809570	5030	5030	5030	5030	0
437	20241104	130400	41809570	5030	5030	5030	5030	0
438	20241104	130300	41809570	5030	5030	5030	5030	0
439	20241104	130200	41809570	5030	5030	5030	5030	0
440	20241104	130100	41809570	5030	5030	5030	5030	0
441	20241104	130000	41809570	5030	5030	5030	5030	0
442	20241104	125900	41809570	5030	5030	5030	5030	1
443	20241104	125800	41804540	5030	5030	5030	5030	1
444	20241104	125700	41799510	5030	5030	5030	5030	4
445	20241104	125600	41779390	5030	5030	5030	5030	0
446	20241104	125500	41779390	5030	5030	5030	5030	1
447	20241104	125400	41774360	5030	5030	5030	5030	0
448	20241104	125300	41774360	5030	5030	5030	5030	0
449	20241104	125200	41774360	5030	5030	5030	5030	1
450	20241104	125100	41769330	5030	5030	5030	5030	0
451	20241104	125000	41769330	5030	5030	5030	5030	0
452	20241104	124900	41769330	5030	5030	5030	5030	0
453	20241104	124800	41769330	5030	5030	5030	5030	0
454	20241104	124700	41769330	5030	5030	5030	5030	0
455	20241104	124600	41769330	5030	5020	5030	5020	498
456	20241104	124500	39268720	5020	5020	5020	5020	5
457	20241104	124400	39243620	5010	5010	5010	5010	0
458	20241104	124300	39243620	5010	5010	5010	5010	562
459	20241104	124200	36428000	5010	5010	5010	5010	0
460	20241104	124100	36428000	5010	5010	5010	5010	0
461	20241104	124000	36428000	5010	5010	5010	5010	1
462	20241104	123900	36422990	5010	5010	5010	5010	0
463	20241104	123800	36422990	5010	5010	5010	5010	0
464	20241104	123700	36422990	5010	5010	5010	5010	0
465	20241104	123600	36422990	5010	5010	5010	5010	0
466	20241104	123500	36422990	5010	5010	5010	5010	0
467	20241104	123400	36422990	5010	5010	5010	5010	0
468	20241104	123300	36422990	5010	5010	5010	5010	1
469	20241104	123200	36417980	5010	5010	5010	5010	0
470	20241104	123100	36417980	5010	5010	5010	5010	0
471	20241104	123000	36417980	5010	5010	5010	5010	202
472	20241104	122900	35405960	5010	5010	5010	5010	0
473	20241104	122800	35405960	5010	5010	5010	5010	3
474	20241104	122700	35390930	5010	5010	5010	5010	2
475	20241104	122600	35380910	5010	5010	5010	5010	1
476	20241104	122500	35375900	5000	5010	5010	5000	199
477	20241104	122400	34380590	5020	5020	5020	5020	1
478	20241104	122300	34375570	5020	5020	5020	5020	0
479	20241104	122200	34375570	5020	5020	5020	5020	0
480	20241104	122100	34375570	5020	5020	5020	5020	1
481	20241104	122000	34370550	5020	5020	5020	5020	0
482	20241104	121900	34370550	5020	5020	5020	5020	0
483	20241104	121800	34370550	5020	5020	5020	5020	0
484	20241104	121700	34370550	5020	5020	5020	5020	0
485	20241104	121600	34370550	5020	5020	5020	5020	1
486	20241104	121500	34365530	5020	5020	5020	5020	0
487	20241104	121400	34365530	5020	5020	5020	5020	0
488	20241104	121300	34365530	5020	5020	5020	5020	0
489	20241104	121200	34365530	5020	5020	5020	5020	0
490	20241104	121100	34365530	5020	5020	5020	5020	0
491	20241104	121000	34365530	5020	5020	5020	5020	0
492	20241104	120900	34365530	5020	5020	5020	5020	1
493	20241104	120800	34360510	5010	5010	5010	5010	2
494	20241104	120700	34350490	5020	5020	5020	5020	0
495	20241104	120600	34350490	5020	5020	5020	5020	0
496	20241104	120500	34350490	5020	5020	5020	5020	0
497	20241104	120400	34350490	5020	5020	5020	5020	1
498	20241104	120300	34345470	5020	5020	5020	5020	0
499	20241104	120200	34345470	5020	5020	5020	5020	0
500	20241104	120100	34345470	5020	5020	5020	5020	0
501	20241104	120000	34345470	5020	5020	5020	5020	0
502	20241104	115900	34345470	5020	5020	5020	5020	0
503	20241104	115800	34345470	5020	5020	5020	5020	1
504	20241104	115700	34340450	5020	5020	5020	5020	3
505	20241104	115600	34325390	5020	5020	5020	5020	1
506	20241104	115500	34320370	5020	5010	5020	5010	2
507	20241104	115400	34310340	5020	5020	5020	5020	0
508	20241104	115300	34310340	5020	5020	5020	5020	70
509	20241104	115200	33958940	5020	5020	5020	5020	72
510	20241104	115100	33597500	5020	5020	5020	5020	0
511	20241104	115000	33597500	5020	5020	5020	5020	50
512	20241104	114900	33346500	5020	5020	5020	5020	0
513	20241104	114800	33346500	5020	5020	5020	5020	0
514	20241104	114700	33346500	5020	5020	5020	5020	0
515	20241104	114600	33346500	5020	5020	5020	5020	0
516	20241104	114500	33346500	5020	5020	5020	5020	31
517	20241104	114400	33190880	5020	5020	5020	5020	0
518	20241104	114300	33190880	5020	5020	5020	5020	0
519	20241104	114200	33190880	5020	5020	5020	5020	0
520	20241104	114100	33190880	5020	5020	5020	5020	0
521	20241104	114000	33190880	5020	5020	5020	5020	46
522	20241104	113900	32959960	5020	5020	5020	5020	0
523	20241104	113800	32959960	5020	5020	5020	5020	1
524	20241104	113700	32954940	5020	5020	5020	5020	0
525	20241104	113600	32954940	5020	5020	5020	5020	0
526	20241104	113500	32954940	5020	5020	5020	5020	0
527	20241104	113400	32954940	5020	5020	5020	5020	0
528	20241104	113300	32954940	5020	5020	5020	5020	1
529	20241104	113200	32949920	5020	5020	5020	5020	0
530	20241104	113100	32949920	5020	5020	5020	5020	0
531	20241104	113000	32949920	5020	5020	5020	5020	0
532	20241104	112900	32949920	5020	5020	5020	5020	0
533	20241104	112800	32949920	5020	5020	5020	5020	1
534	20241104	112700	32944900	5020	5020	5020	5020	1
535	20241104	112600	32939880	5020	5020	5020	5020	2
536	20241104	112500	32929840	5020	5020	5020	5020	2
537	20241104	112400	32919800	5010	5010	5010	5010	0
538	20241104	112300	32919800	5010	5010	5010	5010	0
539	20241104	112200	32919800	5010	5020	5020	5010	26
540	20241104	112100	32789440	5020	5020	5020	5020	2
541	20241104	112000	32779400	5020	5020	5020	5020	0
542	20241104	111900	32779400	5020	5020	5020	5020	0
543	20241104	111800	32779400	5020	5020	5020	5020	0
544	20241104	111700	32779400	5020	5020	5020	5020	0
545	20241104	111600	32779400	5020	5020	5020	5020	1
546	20241104	111500	32774380	5020	5020	5020	5020	0
547	20241104	111400	32774380	5020	5020	5020	5020	1
548	20241104	111300	32769360	5020	5020	5020	5020	0
549	20241104	111200	32769360	5020	5020	5020	5020	0
550	20241104	111100	32769360	5020	5020	5020	5020	0
551	20241104	111000	32769360	5020	5020	5020	5020	0
552	20241104	110900	32769360	5020	5020	5020	5020	1
553	20241104	110800	32764340	5010	5010	5010	5010	0
554	20241104	110700	32764340	5010	5010	5010	5010	2
555	20241104	110600	32754320	5020	5020	5020	5020	0
556	20241104	110500	32754320	5020	5020	5020	5020	0
557	20241104	110400	32754320	5020	5020	5020	5020	0
558	20241104	110300	32754320	5020	5020	5020	5020	0
559	20241104	110200	32754320	5020	5020	5020	5020	1
560	20241104	110100	32749300	5020	5020	5020	5020	0
561	20241104	110000	32749300	5020	5020	5020	5020	0
562	20241104	105900	32749300	5020	5020	5020	5020	0
563	20241104	105800	32749300	5020	5020	5020	5020	1
564	20241104	105700	32744280	5020	5020	5020	5020	2
565	20241104	105600	32734240	5020	5020	5020	5020	0
566	20241104	105500	32734240	5020	5020	5020	5020	2
567	20241104	105400	32724200	5010	5020	5020	5010	5
568	20241104	105300	32699120	5020	5020	5020	5020	0
569	20241104	105200	32699120	5020	5020	5020	5020	0
570	20241104	105100	32699120	5020	5020	5020	5020	0
571	20241104	105000	32699120	5020	5020	5020	5020	1
572	20241104	104900	32694100	5010	5010	5010	5010	0
573	20241104	104800	32694100	5010	5010	5010	5010	1
574	20241104	104700	32689090	5020	5020	5020	5020	2
575	20241104	104600	32679050	5010	5020	5020	5010	2
576	20241104	104500	32669020	5020	5020	5020	5010	3
577	20241104	104400	32653970	5010	5020	5020	5010	25
578	20241104	104300	32528700	5020	5020	5020	5020	0
579	20241104	104200	32528700	5020	5020	5020	5020	200
580	20241104	104100	31524700	5020	5020	5020	5020	200
581	20241104	104000	30520700	5020	5020	5020	5020	0
582	20241104	103900	30520700	5020	5020	5020	5020	0
583	20241104	103800	30520700	5020	5020	5020	5020	1
584	20241104	103700	30515680	5020	5020	5020	5020	1
585	20241104	103600	30510660	5010	5020	5020	5010	9
586	20241104	103500	30465550	5030	5030	5030	5030	2
587	20241104	103400	30455490	5030	5030	5030	5030	0
588	20241104	103300	30455490	5030	5030	5030	5030	1
589	20241104	103200	30450460	5010	5020	5020	5010	61
590	20241104	103100	30144830	5030	5030	5030	5030	0
591	20241104	103000	30144830	5030	5030	5030	5030	0
592	20241104	102900	30144830	5030	5030	5030	5030	0
593	20241104	102800	30144830	5030	5030	5030	5030	1
594	20241104	102700	30139800	5030	5030	5030	5030	2
595	20241104	102600	30129740	5020	5020	5020	5020	0
596	20241104	102500	30129740	5020	5020	5020	5020	86
597	20241104	102400	29698020	5020	5020	5020	5020	1
598	20241104	102300	29693000	5020	5020	5020	5020	7
599	20241104	102200	29657860	5030	5030	5030	5030	0
600	20241104	102100	29657860	5030	5030	5030	5030	0
601	20241104	102000	29657860	5030	5030	5030	5030	0
602	20241104	101900	29657860	5030	5030	5030	5030	1
603	20241104	101800	29652830	5030	5030	5030	5030	0
604	20241104	101700	29652830	5030	5030	5030	5030	0
605	20241104	101600	29652830	5030	5030	5030	5030	0
606	20241104	101500	29652830	5030	5030	5030	5030	0
607	20241104	101400	29652830	5030	5030	5030	5030	10
608	20241104	101300	29602530	5030	5030	5030	5030	0
609	20241104	101200	29602530	5030	5030	5030	5030	0
610	20241104	101100	29602530	5030	5030	5030	5030	0
611	20241104	101000	29602530	5030	5030	5030	5030	0
612	20241104	100900	29602530	5030	5030	5030	5030	0
613	20241104	100800	29602530	5030	5030	5030	5030	61
614	20241104	100700	29295700	5030	5030	5030	5030	0
615	20241104	100600	29295700	5030	5020	5030	5020	152
616	20241104	100500	28532650	5020	5020	5020	5020	0
617	20241104	100400	28532650	5020	5020	5020	5020	4
618	20241104	100300	28512570	5030	5030	5030	5030	0
619	20241104	100200	28512570	5030	5030	5030	5030	0
620	20241104	100100	28512570	5030	5030	5030	5030	0
621	20241104	100000	28512570	5030	5030	5030	5030	2
622	20241104	095900	28502510	5030	5030	5030	5030	0
623	20241104	095800	28502510	5030	5030	5030	5030	0
624	20241104	095700	28502510	5030	5010	5030	5010	50
625	20241104	095600	28251990	5010	5010	5010	5010	0
626	20241104	095500	28251990	5010	5010	5010	5010	200
627	20241104	095400	27249990	5010	5010	5010	5010	2
628	20241104	095300	27239970	5010	4985	5010	4985	78
629	20241104	095200	26850355	4985	4985	4990	4985	2704
630	20241104	095100	13370565	4985	4985	4985	4985	0
631	20241104	095000	13370565	4985	4985	4985	4985	0
632	20241104	094900	13370565	4985	4985	4985	4985	0
633	20241104	094800	13370565	4985	4975	4985	4975	921
634	20241104	094700	8788420	4970	4970	4970	4970	50
635	20241104	094600	8539920	4970	4970	4970	4970	0
636	20241104	094500	8539920	4970	4970	4970	4970	0
637	20241104	094400	8539920	4970	4970	4970	4970	0
638	20241104	094300	8539920	4970	4970	4970	4970	1
639	20241104	094200	8534950	4970	4970	4970	4970	0
640	20241104	094100	8534950	4970	4970	4970	4970	0
641	20241104	094000	8534950	4970	4970	4970	4970	0
642	20241104	093900	8534950	4970	4975	4975	4970	26
643	20241104	093800	8405705	4985	4985	4985	4980	156
644	20241104	093700	7628815	4985	4985	4985	4985	0
645	20241104	093600	7628815	4985	4980	4985	4980	3
646	20241104	093500	7613870	4980	4980	4980	4980	0
647	20241104	093400	7613870	4980	4980	4980	4980	0
648	20241104	093300	7613870	4980	4980	4980	4980	47
649	20241104	093200	7379810	4980	4980	4980	4980	5
650	20241104	093100	7354910	4975	4970	4975	4970	55
651	20241104	093000	7081335	4970	4980	4980	4970	32
652	20241104	092900	6922185	4975	4975	4975	4975	0
653	20241104	092800	6922185	4975	4975	4975	4975	0
654	20241104	092700	6922185	4975	4975	4975	4975	200
655	20241104	092600	5927185	4975	4975	4975	4975	1
656	20241104	092500	5922210	4975	4975	4975	4975	10
657	20241104	092400	5872460	4970	4965	4970	4965	216
658	20241104	092300	4799015	4965	4965	4965	4960	40
659	20241104	092200	4600515	4965	4965	4965	4960	75
660	20241104	092100	4228445	4970	4975	4975	4970	154
661	20241104	092000	3463055	4970	4975	4975	4970	42
662	20241104	091900	3254305	4980	4980	4980	4980	1
663	20241104	091800	3249325	4990	4990	4990	4990	0
664	20241104	091700	3249325	4990	4990	4990	4990	0
665	20241104	091600	3249325	4990	4990	4990	4990	0
666	20241104	091500	3249325	4990	4990	4990	4990	0
667	20241104	091400	3249325	4990	4970	4990	4970	12
668	20241104	091300	3189655	4970	4970	4970	4970	400
669	20241104	091200	1201655	4970	4970	4970	4970	50
670	20241104	091100	953155	4970	4965	4970	4965	113
671	20241104	091000	392105	4965	4965	4965	4965	0
672	20241104	090900	392105	4965	4965	4965	4965	1
673	20241104	090800	387140	4965	4965	4965	4965	0
674	20241104	090700	387140	4965	4965	4965	4965	1
675	20241104	090600	382175	4965	4965	4965	4965	1
676	20241104	090500	377210	4960	4960	4960	4960	21
677	20241104	090400	273050	5000	5000	5000	5000	5
678	20241104	090300	248050	5010	5010	5010	5010	0
679	20241104	090200	248050	5010	5010	5010	5010	0
680	20241104	090100	248050	5010	5010	5010	5010	0
681	20241104	090000	248050	5010	4960	5010	4960	50