KissMeData/042940/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	192500	15168000	5860	5860	5860	5860	473
3	20241108	192400	15168000	5860	5860	5860	5860	0
4	20241108	192300	15168000	5860	5860	5860	5860	0
5	20241108	192200	15168000	5860	5860	5860	5860	0
6	20241108	192100	15168000	5860	5860	5860	5860	0
7	20241108	192000	15168000	5860	5860	5860	5860	0
8	20241108	191900	15168000	5860	5860	5860	5860	0
9	20241108	191800	15168000	5860	5860	5860	5860	0
10	20241108	191700	15168000	5860	5860	5860	5860	0
11	20241108	191600	15168000	5860	5860	5860	5860	0
12	20241108	191500	15168000	5860	5860	5860	5860	0
13	20241108	191400	15168000	5860	5860	5860	5860	0
14	20241108	191300	15168000	5860	5860	5860	5860	0
15	20241108	191200	15168000	5860	5860	5860	5860	0
16	20241108	191100	15168000	5860	5860	5860	5860	0
17	20241108	191000	15168000	5860	5860	5860	5860	0
18	20241108	190900	15168000	5860	5860	5860	5860	0
19	20241108	190800	15168000	5860	5860	5860	5860	0
20	20241108	190700	15168000	5860	5860	5860	5860	0
21	20241108	190600	15168000	5860	5860	5860	5860	0
22	20241108	190500	15168000	5860	5860	5860	5860	0
23	20241108	190400	15168000	5860	5860	5860	5860	0
24	20241108	190300	15168000	5860	5860	5860	5860	0
25	20241108	190200	15168000	5860	5860	5860	5860	0
26	20241108	190100	15168000	5860	5860	5860	5860	0
27	20241108	190000	15168000	5860	5860	5860	5860	0
28	20241108	185900	15168000	5860	5860	5860	5860	0
29	20241108	185800	15168000	5860	5860	5860	5860	0
30	20241108	185700	15168000	5860	5860	5860	5860	0
31	20241108	185600	15168000	5860	5860	5860	5860	0
32	20241108	185500	15168000	5860	5860	5860	5860	473
33	20241108	185400	15168000	5860	5860	5860	5860	0
34	20241108	185300	15168000	5860	5860	5860	5860	0
35	20241108	185200	15168000	5860	5860	5860	5860	0
36	20241108	185100	15168000	5860	5860	5860	5860	0
37	20241108	185000	15168000	5860	5860	5860	5860	0
38	20241108	184900	15168000	5860	5860	5860	5860	0
39	20241108	184800	15168000	5860	5860	5860	5860	0
40	20241108	184700	15168000	5860	5860	5860	5860	0
41	20241108	184600	15168000	5860	5860	5860	5860	0
42	20241108	184500	15168000	5860	5860	5860	5860	0
43	20241108	184400	15168000	5860	5860	5860	5860	0
44	20241108	184300	15168000	5860	5860	5860	5860	0
45	20241108	184200	15168000	5860	5860	5860	5860	0
46	20241108	184100	15168000	5860	5860	5860	5860	0
47	20241108	184000	15168000	5860	5860	5860	5860	0
48	20241108	183900	15168000	5860	5860	5860	5860	0
49	20241108	183800	15168000	5860	5860	5860	5860	0
50	20241108	183700	15168000	5860	5860	5860	5860	0
51	20241108	183600	15168000	5860	5860	5860	5860	0
52	20241108	183500	15168000	5860	5860	5860	5860	0
53	20241108	183400	15168000	5860	5860	5860	5860	0
54	20241108	183300	15168000	5860	5860	5860	5860	0
55	20241108	183200	15168000	5860	5860	5860	5860	0
56	20241108	183100	15168000	5860	5860	5860	5860	0
57	20241108	183000	15168000	5860	5860	5860	5860	0
58	20241108	182900	15168000	5860	5860	5860	5860	0
59	20241108	182800	15168000	5860	5860	5860	5860	0
60	20241108	182700	15168000	5860	5860	5860	5860	0
61	20241108	182600	15168000	5860	5860	5860	5860	0
62	20241108	182500	15168000	5860	5860	5860	5860	473
63	20241108	182400	15168000	5860	5860	5860	5860	0
64	20241108	182300	15168000	5860	5860	5860	5860	0
65	20241108	182200	15168000	5860	5860	5860	5860	0
66	20241108	182100	15168000	5860	5860	5860	5860	0
67	20241108	182000	15168000	5860	5860	5860	5860	0
68	20241108	181900	15168000	5860	5860	5860	5860	0
69	20241108	181800	15168000	5860	5860	5860	5860	0
70	20241108	181700	15168000	5860	5860	5860	5860	0
71	20241108	181600	15168000	5860	5860	5860	5860	0
72	20241108	181500	15168000	5860	5860	5860	5860	0
73	20241108	181400	15168000	5860	5860	5860	5860	0
74	20241108	181300	15168000	5860	5860	5860	5860	0
75	20241108	181200	15168000	5860	5860	5860	5860	0
76	20241108	181100	15168000	5860	5860	5860	5860	0
77	20241108	181000	15168000	5860	5860	5860	5860	0
78	20241108	180900	15168000	5860	5860	5860	5860	0
79	20241108	180800	15168000	5860	5860	5860	5860	0
80	20241108	180700	15168000	5860	5860	5860	5860	0
81	20241108	180600	15168000	5860	5860	5860	5860	0
82	20241108	180500	15168000	5860	5860	5860	5860	0
83	20241108	180400	15168000	5860	5860	5860	5860	0
84	20241108	180300	15168000	5860	5860	5860	5860	0
85	20241108	180200	15168000	5860	5860	5860	5860	0
86	20241108	180100	15168000	5860	5860	5860	5860	0
87	20241108	180000	15168000	5860	5860	5860	5860	0
88	20241108	175900	15168000	5860	5860	5860	5860	0
89	20241108	175800	15168000	5860	5860	5860	5860	0
90	20241108	175700	15168000	5860	5860	5860	5860	0
91	20241108	175600	15168000	5860	5860	5860	5860	0
92	20241108	175500	15168000	5860	5860	5860	5860	473
93	20241108	175400	15168000	5860	5860	5860	5860	0
94	20241108	175300	15168000	5860	5860	5860	5860	0
95	20241108	175200	15168000	5860	5860	5860	5860	0
96	20241108	175100	15168000	5860	5860	5860	5860	0
97	20241108	175000	15168000	5860	5860	5860	5860	0
98	20241108	174900	15168000	5860	5860	5860	5860	0
99	20241108	174800	15168000	5860	5860	5860	5860	0
100	20241108	174700	15168000	5860	5860	5860	5860	0
101	20241108	174600	15168000	5860	5860	5860	5860	0
102	20241108	174500	15168000	5860	5860	5860	5860	0
103	20241108	174400	15168000	5860	5860	5860	5860	0
104	20241108	174300	15168000	5860	5860	5860	5860	0
105	20241108	174200	15168000	5860	5860	5860	5860	0
106	20241108	174100	15168000	5860	5860	5860	5860	0
107	20241108	174000	15168000	5860	5860	5860	5860	0
108	20241108	173900	15168000	5860	5860	5860	5860	0
109	20241108	173800	15168000	5860	5860	5860	5860	0
110	20241108	173700	15168000	5860	5860	5860	5860	0
111	20241108	173600	15168000	5860	5860	5860	5860	0
112	20241108	173500	15168000	5860	5860	5860	5860	0
113	20241108	173400	15168000	5860	5860	5860	5860	0
114	20241108	173300	15168000	5860	5860	5860	5860	0
115	20241108	173200	15168000	5860	5860	5860	5860	0
116	20241108	173100	15168000	5860	5860	5860	5860	0
117	20241108	173000	15168000	5860	5860	5860	5860	0
118	20241108	172900	15168000	5860	5860	5860	5860	0
119	20241108	172800	15168000	5860	5860	5860	5860	0
120	20241108	172700	15168000	5860	5860	5860	5860	0
121	20241108	172600	15168000	5860	5860	5860	5860	0
122	20241108	172500	15168000	5860	5860	5860	5860	473
123	20241108	172400	15168000	5860	5860	5860	5860	0
124	20241108	172300	15168000	5860	5860	5860	5860	0
125	20241108	172200	15168000	5860	5860	5860	5860	0
126	20241108	172100	15168000	5860	5860	5860	5860	0
127	20241108	172000	15168000	5860	5860	5860	5860	0
128	20241108	171900	15168000	5860	5860	5860	5860	0
129	20241108	171800	15168000	5860	5860	5860	5860	0
130	20241108	171700	15168000	5860	5860	5860	5860	0
131	20241108	171600	15168000	5860	5860	5860	5860	0
132	20241108	171500	15168000	5860	5860	5860	5860	0
133	20241108	171400	15168000	5860	5860	5860	5860	0
134	20241108	171300	15168000	5860	5860	5860	5860	0
135	20241108	171200	15168000	5860	5860	5860	5860	0
136	20241108	171100	15168000	5860	5860	5860	5860	0
137	20241108	171000	15168000	5860	5860	5860	5860	0
138	20241108	170900	15168000	5860	5860	5860	5860	0
139	20241108	170800	15168000	5860	5860	5860	5860	0
140	20241108	170700	15168000	5860	5860	5860	5860	0
141	20241108	170600	15168000	5860	5860	5860	5860	0
142	20241108	170500	15168000	5860	5860	5860	5860	0
143	20241108	170400	15168000	5860	5860	5860	5860	0
144	20241108	170300	15168000	5860	5860	5860	5860	0
145	20241108	170200	15168000	5860	5860	5860	5860	0
146	20241108	170100	15168000	5860	5860	5860	5860	0
147	20241108	170000	15168000	5860	5860	5860	5860	0
148	20241108	165900	15168000	5860	5860	5860	5860	0
149	20241108	165800	15168000	5860	5860	5860	5860	0
150	20241108	165700	15168000	5860	5860	5860	5860	0
151	20241108	165600	15168000	5860	5860	5860	5860	0
152	20241108	165500	15168000	5860	5860	5860	5860	473
153	20241108	165400	15168000	5860	5860	5860	5860	0
154	20241108	165300	15168000	5860	5860	5860	5860	0
155	20241108	165200	15168000	5860	5860	5860	5860	0
156	20241108	165100	15168000	5860	5860	5860	5860	0
157	20241108	165000	15168000	5860	5860	5860	5860	0
158	20241108	164900	15168000	5860	5860	5860	5860	0
159	20241108	164800	15168000	5860	5860	5860	5860	0
160	20241108	164700	15168000	5860	5860	5860	5860	0
161	20241108	164600	15168000	5860	5860	5860	5860	0
162	20241108	164500	15168000	5860	5860	5860	5860	0
163	20241108	164400	15168000	5860	5860	5860	5860	0
164	20241108	164300	15168000	5860	5860	5860	5860	0
165	20241108	164200	15168000	5860	5860	5860	5860	0
166	20241108	164100	15168000	5860	5860	5860	5860	0
167	20241108	164000	15168000	5860	5860	5860	5860	0
168	20241108	163900	15168000	5860	5860	5860	5860	0
169	20241108	163800	15168000	5860	5860	5860	5860	0
170	20241108	163700	15168000	5860	5860	5860	5860	0
171	20241108	163600	15168000	5860	5860	5860	5860	0
172	20241108	163500	15168000	5860	5860	5860	5860	0
173	20241108	163400	15168000	5860	5860	5860	5860	0
174	20241108	163300	15168000	5860	5860	5860	5860	0
175	20241108	163200	15168000	5860	5860	5860	5860	0
176	20241108	163100	15168000	5860	5860	5860	5860	0
177	20241108	163000	15168000	5860	5860	5860	5860	0
178	20241108	162900	15168000	5860	5860	5860	5860	0
179	20241108	162800	15168000	5860	5860	5860	5860	0
180	20241108	162700	15168000	5860	5860	5860	5860	0
181	20241108	162600	15168000	5860	5860	5860	5860	0
182	20241108	162500	15168000	5860	5860	5860	5860	473
183	20241108	162400	15168000	5860	5860	5860	5860	0
184	20241108	162300	15168000	5860	5860	5860	5860	0
185	20241108	162200	15168000	5860	5860	5860	5860	0
186	20241108	162100	15168000	5860	5860	5860	5860	0
187	20241108	162000	15168000	5860	5860	5860	5860	0
188	20241108	161900	15168000	5860	5860	5860	5860	0
189	20241108	161800	15168000	5860	5860	5860	5860	0
190	20241108	161700	15168000	5860	5860	5860	5860	0
191	20241108	161600	15168000	5860	5860	5860	5860	0
192	20241108	161500	15168000	5860	5860	5860	5860	0
193	20241108	161400	15168000	5860	5860	5860	5860	0
194	20241108	161300	15168000	5860	5860	5860	5860	0
195	20241108	161200	15168000	5860	5860	5860	5860	0
196	20241108	161100	15168000	5860	5860	5860	5860	0
197	20241108	161000	15168000	5860	5860	5860	5860	0
198	20241108	160900	15168000	5860	5860	5860	5860	0
199	20241108	160800	15168000	5860	5860	5860	5860	0
200	20241108	160700	15168000	5860	5860	5860	5860	0
201	20241108	160600	15168000	5860	5860	5860	5860	0
202	20241108	160500	15168000	5860	5860	5860	5860	0
203	20241108	160400	15168000	5860	5860	5860	5860	0
204	20241108	160300	15168000	5860	5860	5860	5860	0
205	20241108	160200	15168000	5860	5860	5860	5860	0
206	20241108	160100	15168000	5860	5860	5860	5860	0
207	20241108	160000	15168000	5860	5860	5860	5860	0
208	20241108	155900	15168000	5860	5860	5860	5860	0
209	20241108	155800	15168000	5860	5860	5860	5860	0
210	20241108	155700	15168000	5860	5860	5860	5860	0
211	20241108	155600	15168000	5860	5860	5860	5860	0
212	20241108	155500	15168000	5860	5860	5860	5860	473
213	20241108	155400	15168000	5860	5860	5860	5860	0
214	20241108	155300	15168000	5860	5860	5860	5860	0
215	20241108	155200	15168000	5860	5860	5860	5860	0
216	20241108	155100	15168000	5860	5860	5860	5860	0
217	20241108	155000	15168000	5860	5860	5860	5860	0
218	20241108	154900	15168000	5860	5860	5860	5860	0
219	20241108	154800	15168000	5860	5860	5860	5860	0
220	20241108	154700	15168000	5860	5860	5860	5860	0
221	20241108	154600	15168000	5860	5860	5860	5860	0
222	20241108	154500	15168000	5860	5860	5860	5860	0
223	20241108	154400	15168000	5860	5860	5860	5860	0
224	20241108	154300	15168000	5860	5860	5860	5860	0
225	20241108	154200	15168000	5860	5860	5860	5860	0
226	20241108	154100	15168000	5860	5860	5860	5860	0
227	20241108	154000	15168000	5860	5860	5860	5860	0
228	20241108	153900	15168000	5860	5860	5860	5860	0
229	20241108	153800	15168000	5860	5860	5860	5860	0
230	20241108	153700	15168000	5860	5860	5860	5860	0
231	20241108	153600	15168000	5860	5860	5860	5860	0
232	20241108	153500	15168000	5860	5860	5860	5860	0
233	20241108	153400	15168000	5860	5860	5860	5860	0
234	20241108	153300	15168000	5860	5860	5860	5860	0
235	20241108	153200	15168000	5860	5860	5860	5860	0
236	20241108	153100	15168000	5860	5860	5860	5860	0
237	20241108	153000	15168000	5860	5860	5860	5860	473
238	20241108	152900	12396220	5860	5860	5860	5860	0
239	20241108	152800	12396220	5860	5860	5860	5860	0
240	20241108	152700	12396220	5860	5860	5860	5860	0
241	20241108	152600	12396220	5860	5860	5860	5860	0
242	20241108	152500	12396220	5860	5860	5860	5860	0
243	20241108	152400	12396220	5860	5860	5860	5860	0
244	20241108	152300	12396220	5860	5860	5860	5860	0
245	20241108	152200	12396220	5860	5860	5860	5860	0
246	20241108	152100	12396220	5860	5860	5860	5860	0
247	20241108	152000	12396220	5860	5860	5860	5860	0
248	20241108	151900	12396220	5860	5860	5860	5860	0
249	20241108	151800	12396220	5860	5860	5860	5860	0
250	20241108	151700	12396220	5860	5860	5860	5860	0
251	20241108	151600	12396220	5860	5860	5860	5860	0
252	20241108	151500	12396220	5860	5860	5860	5860	0
253	20241108	151400	12396220	5860	5860	5860	5860	0
254	20241108	151300	12396220	5860	5860	5860	5860	0
255	20241108	151200	12396220	5860	5860	5860	5860	0
256	20241108	151100	12396220	5860	5860	5860	5860	0
257	20241108	151000	12396220	5860	5850	5860	5850	153
258	20241108	150900	11501140	5850	5850	5850	5850	0
259	20241108	150800	11501140	5850	5850	5850	5850	0
260	20241108	150700	11501140	5850	5850	5850	5850	0
261	20241108	150600	11501140	5850	5850	5850	5850	0
262	20241108	150500	11501140	5850	5850	5850	5850	0
263	20241108	150400	11501140	5850	5850	5850	5850	0
264	20241108	150300	11501140	5850	5850	5850	5850	1
265	20241108	150200	11495290	5850	5850	5850	5850	0
266	20241108	150100	11495290	5850	5850	5850	5850	0
267	20241108	150000	11495290	5850	5850	5850	5850	0
268	20241108	145900	11495290	5850	5850	5850	5850	0
269	20241108	145800	11495290	5850	5850	5850	5850	0
270	20241108	145700	11495290	5850	5850	5850	5850	0
271	20241108	145600	11495290	5850	5850	5850	5850	0
272	20241108	145500	11495290	5850	5850	5850	5850	0
273	20241108	145400	11495290	5850	5850	5850	5850	0
274	20241108	145300	11495290	5850	5850	5850	5850	0
275	20241108	145200	11495290	5850	5850	5850	5850	0
276	20241108	145100	11495290	5850	5850	5850	5850	0
277	20241108	145000	11495290	5850	5850	5850	5850	0
278	20241108	144900	11495290	5850	5850	5850	5850	0
279	20241108	144800	11495290	5850	5850	5850	5850	0
280	20241108	144700	11495290	5850	5850	5850	5850	0
281	20241108	144600	11495290	5850	5850	5850	5850	0
282	20241108	144500	11495290	5850	5850	5850	5850	0
283	20241108	144400	11495290	5850	5860	5860	5850	54
284	20241108	144300	11179380	5860	5860	5860	5860	0
285	20241108	144200	11179380	5860	5860	5860	5860	0
286	20241108	144100	11179380	5860	5860	5860	5860	0
287	20241108	144000	11179380	5860	5860	5860	5860	0
288	20241108	143900	11179380	5860	5860	5860	5860	0
289	20241108	143800	11179380	5860	5860	5860	5860	0
290	20241108	143700	11179380	5860	5860	5860	5860	0
291	20241108	143600	11179380	5860	5860	5860	5860	0
292	20241108	143500	11179380	5860	5860	5860	5860	0
293	20241108	143400	11179380	5860	5860	5860	5860	0
294	20241108	143300	11179380	5860	5860	5860	5860	0
295	20241108	143200	11179380	5860	5860	5860	5860	0
296	20241108	143100	11179380	5860	5850	5860	5850	49
297	20241108	143000	10892690	5870	5870	5870	5870	0
298	20241108	142900	10892690	5870	5870	5870	5870	0
299	20241108	142800	10892690	5870	5870	5870	5870	0
300	20241108	142700	10892690	5870	5870	5870	5870	0
301	20241108	142600	10892690	5870	5870	5870	5870	0
302	20241108	142500	10892690	5870	5870	5870	5870	0
303	20241108	142400	10892690	5870	5870	5870	5870	0
304	20241108	142300	10892690	5870	5870	5870	5870	0
305	20241108	142200	10892690	5870	5870	5870	5870	0
306	20241108	142100	10892690	5870	5870	5870	5870	0
307	20241108	142000	10892690	5870	5870	5870	5870	0
308	20241108	141900	10892690	5870	5870	5870	5870	2
309	20241108	141800	10880950	5870	5870	5870	5870	0
310	20241108	141700	10880950	5870	5870	5870	5870	0
311	20241108	141600	10880950	5870	5870	5870	5870	0
312	20241108	141500	10880950	5870	5870	5870	5870	0
313	20241108	141400	10880950	5870	5870	5870	5870	0
314	20241108	141300	10880950	5870	5870	5870	5870	0
315	20241108	141200	10880950	5870	5870	5870	5870	0
316	20241108	141100	10880950	5870	5870	5870	5870	0
317	20241108	141000	10880950	5870	5870	5870	5870	0
318	20241108	140900	10880950	5870	5870	5870	5870	0
319	20241108	140800	10880950	5870	5870	5870	5870	0
320	20241108	140700	10880950	5870	5870	5870	5870	2
321	20241108	140600	10869210	5890	5890	5890	5890	0
322	20241108	140500	10869210	5890	5890	5890	5890	0
323	20241108	140400	10869210	5890	5890	5890	5890	0
324	20241108	140300	10869210	5890	5890	5890	5890	0
325	20241108	140200	10869210	5890	5890	5890	5890	0
326	20241108	140100	10869210	5890	5890	5890	5890	0
327	20241108	140000	10869210	5890	5890	5890	5890	0
328	20241108	135900	10869210	5890	5890	5890	5890	0
329	20241108	135800	10869210	5890	5890	5890	5890	0
330	20241108	135700	10869210	5890	5890	5890	5890	0
331	20241108	135600	10869210	5890	5890	5890	5890	0
332	20241108	135500	10869210	5890	5890	5890	5890	0
333	20241108	135400	10869210	5890	5890	5890	5890	0
334	20241108	135300	10869210	5890	5890	5890	5890	0
335	20241108	135200	10869210	5890	5890	5890	5890	0
336	20241108	135100	10869210	5890	5890	5890	5890	0
337	20241108	135000	10869210	5890	5890	5890	5890	0
338	20241108	134900	10869210	5890	5890	5890	5890	0
339	20241108	134800	10869210	5890	5890	5890	5890	0
340	20241108	134700	10869210	5890	5890	5890	5890	0
341	20241108	134600	10869210	5890	5890	5890	5890	0
342	20241108	134500	10869210	5890	5890	5890	5890	0
343	20241108	134400	10869210	5890	5890	5890	5890	0
344	20241108	134300	10869210	5890	5890	5890	5890	0
345	20241108	134200	10869210	5890	5890	5890	5890	0
346	20241108	134100	10869210	5890	5890	5890	5890	0
347	20241108	134000	10869210	5890	5890	5890	5890	0
348	20241108	133900	10869210	5890	5890	5890	5890	0
349	20241108	133800	10869210	5890	5890	5890	5890	0
350	20241108	133700	10869210	5890	5890	5890	5890	1
351	20241108	133600	10863320	5880	5880	5880	5880	0
352	20241108	133500	10863320	5880	5880	5880	5880	0
353	20241108	133400	10863320	5880	5880	5880	5880	0
354	20241108	133300	10863320	5880	5880	5880	5880	0
355	20241108	133200	10863320	5880	5880	5880	5880	0
356	20241108	133100	10863320	5880	5880	5880	5880	0
357	20241108	133000	10863320	5880	5880	5880	5880	0
358	20241108	132900	10863320	5880	5880	5880	5880	0
359	20241108	132800	10863320	5880	5880	5880	5880	0
360	20241108	132700	10863320	5880	5880	5880	5880	1
361	20241108	132600	10857440	5840	5840	5840	5840	0
362	20241108	132500	10857440	5840	5840	5840	5840	0
363	20241108	132400	10857440	5840	5840	5840	5840	0
364	20241108	132300	10857440	5840	5840	5840	5840	0
365	20241108	132200	10857440	5840	5840	5840	5840	0
366	20241108	132100	10857440	5840	5840	5840	5840	0
367	20241108	132000	10857440	5840	5840	5840	5840	0
368	20241108	131900	10857440	5840	5840	5840	5840	0
369	20241108	131800	10857440	5840	5840	5840	5840	0
370	20241108	131700	10857440	5840	5840	5840	5840	0
371	20241108	131600	10857440	5840	5840	5840	5840	0
372	20241108	131500	10857440	5840	5840	5840	5840	0
373	20241108	131400	10857440	5840	5840	5840	5840	0
374	20241108	131300	10857440	5840	5840	5840	5840	0
375	20241108	131200	10857440	5840	5840	5840	5840	0
376	20241108	131100	10857440	5840	5840	5840	5840	0
377	20241108	131000	10857440	5840	5840	5840	5840	0
378	20241108	130900	10857440	5840	5840	5840	5840	0
379	20241108	130800	10857440	5840	5850	5850	5840	125
380	20241108	130700	10127180	5890	5890	5890	5890	5
381	20241108	130600	10097730	5890	5890	5890	5890	0
382	20241108	130500	10097730	5890	5890	5890	5890	0
383	20241108	130400	10097730	5890	5890	5890	5890	0
384	20241108	130300	10097730	5890	5890	5890	5890	1
385	20241108	130200	10091840	5820	5820	5820	5820	0
386	20241108	130100	10091840	5820	5820	5820	5820	0
387	20241108	130000	10091840	5820	5820	5820	5820	0
388	20241108	125900	10091840	5820	5820	5820	5820	0
389	20241108	125800	10091840	5820	5820	5820	5820	0
390	20241108	125700	10091840	5820	5820	5820	5820	0
391	20241108	125600	10091840	5820	5820	5820	5820	0
392	20241108	125500	10091840	5820	5820	5820	5820	0
393	20241108	125400	10091840	5820	5820	5820	5820	0
394	20241108	125300	10091840	5820	5820	5820	5820	0
395	20241108	125200	10091840	5820	5820	5820	5820	0
396	20241108	125100	10091840	5820	5820	5820	5820	0
397	20241108	125000	10091840	5820	5820	5820	5820	0
398	20241108	124900	10091840	5820	5820	5820	5820	0
399	20241108	124800	10091840	5820	5820	5820	5820	0
400	20241108	124700	10091840	5820	5890	5890	5820	528
401	20241108	124600	7000880	5920	5920	5920	5920	22
402	20241108	124500	6870640	5930	5930	5930	5930	0
403	20241108	124400	6870640	5930	5930	5930	5930	0
404	20241108	124300	6870640	5930	5930	5930	5930	0
405	20241108	124200	6870640	5930	5930	5930	5930	0
406	20241108	124100	6870640	5930	5930	5930	5930	0
407	20241108	124000	6870640	5930	5930	5930	5930	0
408	20241108	123900	6870640	5930	5930	5930	5930	0
409	20241108	123800	6870640	5930	5930	5930	5930	0
410	20241108	123700	6870640	5930	5930	5930	5930	0
411	20241108	123600	6870640	5930	5930	5930	5930	0
412	20241108	123500	6870640	5930	5930	5930	5930	0
413	20241108	123400	6870640	5930	5930	5930	5930	0
414	20241108	123300	6870640	5930	5930	5930	5930	0
415	20241108	123200	6870640	5930	5930	5930	5930	0
416	20241108	123100	6870640	5930	5930	5930	5930	17
417	20241108	123000	6769830	5920	5920	5920	5920	0
418	20241108	122900	6769830	5920	5920	5920	5920	0
419	20241108	122800	6769830	5920	5920	5920	5920	0
420	20241108	122700	6769830	5920	5920	5920	5920	0
421	20241108	122600	6769830	5920	5920	5920	5920	78
422	20241108	122500	6308070	5910	5910	5910	5910	0
423	20241108	122400	6308070	5910	5910	5910	5910	0
424	20241108	122300	6308070	5910	5910	5910	5910	0
425	20241108	122200	6308070	5910	5910	5910	5910	0
426	20241108	122100	6308070	5910	5910	5910	5910	0
427	20241108	122000	6308070	5910	5910	5910	5910	0
428	20241108	121900	6308070	5910	5910	5910	5910	0
429	20241108	121800	6308070	5910	5910	5910	5910	0
430	20241108	121700	6308070	5910	5910	5910	5910	0
431	20241108	121600	6308070	5910	5910	5910	5910	0
432	20241108	121500	6308070	5910	5910	5910	5910	0
433	20241108	121400	6308070	5910	5910	5910	5910	0
434	20241108	121300	6308070	5910	5910	5910	5910	75
435	20241108	121200	5864820	5920	5920	5920	5920	0
436	20241108	121100	5864820	5920	5920	5920	5920	0
437	20241108	121000	5864820	5920	5920	5920	5920	0
438	20241108	120900	5864820	5920	5920	5920	5920	0
439	20241108	120800	5864820	5920	5920	5920	5920	187
440	20241108	120700	4757780	5940	5940	5940	5940	0
441	20241108	120600	4757780	5940	5940	5940	5940	0
442	20241108	120500	4757780	5940	5940	5940	5940	0
443	20241108	120400	4757780	5940	5940	5940	5940	0
444	20241108	120300	4757780	5940	5940	5940	5940	0
445	20241108	120200	4757780	5940	5940	5940	5940	0
446	20241108	120100	4757780	5940	5940	5940	5940	0
447	20241108	120000	4757780	5940	5940	5940	5940	0
448	20241108	115900	4757780	5940	5940	5940	5940	0
449	20241108	115800	4757780	5940	5940	5940	5940	0
450	20241108	115700	4757780	5940	5940	5940	5940	0
451	20241108	115600	4757780	5940	5940	5940	5940	0
452	20241108	115500	4757780	5940	5940	5940	5940	0
453	20241108	115400	4757780	5940	5940	5940	5940	0
454	20241108	115300	4757780	5940	5940	5940	5940	0
455	20241108	115200	4757780	5940	5940	5940	5940	0
456	20241108	115100	4757780	5940	5940	5940	5940	0
457	20241108	115000	4757780	5940	5940	5940	5940	0
458	20241108	114900	4757780	5940	5940	5940	5940	0
459	20241108	114800	4757780	5940	5940	5940	5940	0
460	20241108	114700	4757780	5940	5940	5940	5940	8
461	20241108	114600	4710260	5950	5950	5950	5950	0
462	20241108	114500	4710260	5950	5950	5950	5950	6
463	20241108	114400	4674560	5960	5960	5960	5960	0
464	20241108	114300	4674560	5960	5960	5960	5960	0
465	20241108	114200	4674560	5960	5960	5960	5960	0
466	20241108	114100	4674560	5960	5960	5960	5960	0
467	20241108	114000	4674560	5960	5960	5960	5960	0
468	20241108	113900	4674560	5960	5960	5960	5960	0
469	20241108	113800	4674560	5960	5960	5960	5960	0
470	20241108	113700	4674560	5960	5960	5960	5960	0
471	20241108	113600	4674560	5960	5960	5960	5960	0
472	20241108	113500	4674560	5960	5960	5960	5960	0
473	20241108	113400	4674560	5960	5960	5960	5960	0
474	20241108	113300	4674560	5960	5960	5960	5960	0
475	20241108	113200	4674560	5960	5960	5960	5960	0
476	20241108	113100	4674560	5960	5960	5960	5960	0
477	20241108	113000	4674560	5960	5960	5960	5960	0
478	20241108	112900	4674560	5960	5960	5960	5960	0
479	20241108	112800	4674560	5960	5960	5960	5960	0
480	20241108	112700	4674560	5960	5960	5960	5960	0
481	20241108	112600	4674560	5960	5960	5960	5960	0
482	20241108	112500	4674560	5960	5960	5960	5960	0
483	20241108	112400	4674560	5960	5960	5960	5960	0
484	20241108	112300	4674560	5960	5960	5960	5960	0
485	20241108	112200	4674560	5960	5960	5960	5960	0
486	20241108	112100	4674560	5960	5960	5960	5960	0
487	20241108	112000	4674560	5960	5960	5960	5960	3
488	20241108	111900	4656680	5920	5920	5920	5920	0
489	20241108	111800	4656680	5920	5920	5920	5920	0
490	20241108	111700	4656680	5920	5920	5920	5920	0
491	20241108	111600	4656680	5920	5920	5920	5920	0
492	20241108	111500	4656680	5920	5920	5920	5920	0
493	20241108	111400	4656680	5920	5920	5920	5920	354
494	20241108	111300	2561000	5920	5920	5920	5920	46
495	20241108	111200	2288680	5920	5920	5920	5920	0
496	20241108	111100	2288680	5920	5920	5920	5920	0
497	20241108	111000	2288680	5920	5920	5920	5920	10
498	20241108	110900	2229480	5920	5920	5920	5920	0
499	20241108	110800	2229480	5920	5920	5920	5920	0
500	20241108	110700	2229480	5920	5920	5920	5920	0
501	20241108	110600	2229480	5920	5920	5920	5920	0
502	20241108	110500	2229480	5920	5920	5920	5920	0
503	20241108	110400	2229480	5920	5920	5920	5920	0
504	20241108	110300	2229480	5920	5920	5920	5920	0
505	20241108	110200	2229480	5920	5920	5920	5920	0
506	20241108	110100	2229480	5920	5920	5920	5920	0
507	20241108	110000	2229480	5920	5920	5920	5920	0
508	20241108	105900	2229480	5920	5920	5920	5920	0
509	20241108	105800	2229480	5920	5920	5920	5920	0
510	20241108	105700	2229480	5920	5920	5920	5920	0
511	20241108	105600	2229480	5920	5920	5920	5920	0
512	20241108	105500	2229480	5920	5920	5920	5920	1
513	20241108	105400	2223560	5930	5930	5930	5930	0
514	20241108	105300	2223560	5930	5930	5930	5930	0
515	20241108	105200	2223560	5930	5930	5930	5930	0
516	20241108	105100	2223560	5930	5930	5930	5930	0
517	20241108	105000	2223560	5930	5930	5930	5930	0
518	20241108	104900	2223560	5930	5930	5930	5930	0
519	20241108	104800	2223560	5930	5930	5930	5930	1
520	20241108	104700	2217630	5930	5930	5930	5930	0
521	20241108	104600	2217630	5930	5930	5930	5930	0
522	20241108	104500	2217630	5930	5930	5930	5930	0
523	20241108	104400	2217630	5930	5930	5930	5930	0
524	20241108	104300	2217630	5930	5930	5930	5930	0
525	20241108	104200	2217630	5930	5930	5930	5930	0
526	20241108	104100	2217630	5930	5930	5930	5930	0
527	20241108	104000	2217630	5930	5930	5930	5930	0
528	20241108	103900	2217630	5930	5930	5930	5930	0
529	20241108	103800	2217630	5930	5930	5930	5930	0
530	20241108	103700	2217630	5930	5930	5930	5930	0
531	20241108	103600	2217630	5930	5930	5930	5930	0
532	20241108	103500	2217630	5930	5930	5930	5930	0
533	20241108	103400	2217630	5930	5930	5930	5930	0
534	20241108	103300	2217630	5930	5930	5930	5930	0
535	20241108	103200	2217630	5930	5930	5930	5930	0
536	20241108	103100	2217630	5930	5930	5930	5930	0
537	20241108	103000	2217630	5930	5930	5930	5930	0
538	20241108	102900	2217630	5930	5930	5930	5930	60
539	20241108	102800	1861830	5950	5950	5950	5950	97
540	20241108	102700	1284680	5940	5940	5940	5940	0
541	20241108	102600	1284680	5940	5940	5940	5940	3
542	20241108	102500	1266860	5910	5910	5910	5910	0
543	20241108	102400	1266860	5910	5910	5910	5910	0
544	20241108	102300	1266860	5910	5910	5910	5910	0
545	20241108	102200	1266860	5910	5910	5910	5910	0
546	20241108	102100	1266860	5910	5910	5910	5910	0
547	20241108	102000	1266860	5910	5910	5910	5910	0
548	20241108	101900	1266860	5910	5910	5910	5910	0
549	20241108	101800	1266860	5910	5910	5910	5910	0
550	20241108	101700	1266860	5910	5910	5910	5910	0
551	20241108	101600	1266860	5910	5910	5910	5910	2
552	20241108	101500	1255040	5990	5990	5990	5990	0
553	20241108	101400	1255040	5990	5990	5990	5990	0
554	20241108	101300	1255040	5990	5990	5990	5990	0
555	20241108	101200	1255040	5990	5990	5990	5990	0
556	20241108	101100	1255040	5990	5990	5990	5990	0
557	20241108	101000	1255040	5990	5990	5990	5990	0
558	20241108	100900	1255040	5990	5990	5990	5990	0
559	20241108	100800	1255040	5990	5990	5990	5990	0
560	20241108	100700	1255040	5990	5990	5990	5990	0
561	20241108	100600	1255040	5990	5990	5990	5990	0
562	20241108	100500	1255040	5990	5990	5990	5990	0
563	20241108	100400	1255040	5990	5990	5990	5990	0
564	20241108	100300	1255040	5990	5990	5990	5990	0
565	20241108	100200	1255040	5990	5990	5990	5990	0
566	20241108	100100	1255040	5990	5990	5990	5990	0
567	20241108	100000	1255040	5990	5990	5990	5990	0
568	20241108	095900	1255040	5990	5990	5990	5990	0
569	20241108	095800	1255040	5990	5990	5990	5990	0
570	20241108	095700	1255040	5990	5990	5990	5990	0
571	20241108	095600	1255040	5990	5990	5990	5990	0
572	20241108	095500	1255040	5990	5990	5990	5990	0
573	20241108	095400	1255040	5990	5990	5990	5990	0
574	20241108	095300	1255040	5990	5990	5990	5990	0
575	20241108	095200	1255040	5990	5990	5990	5990	0
576	20241108	095100	1255040	5990	5990	5990	5990	0
577	20241108	095000	1255040	5990	5990	5990	5990	5
578	20241108	094900	1225090	5990	5990	5990	5990	0
579	20241108	094800	1225090	5990	5990	5990	5990	0
580	20241108	094700	1225090	5990	5990	5990	5990	0
581	20241108	094600	1225090	5990	5990	5990	5990	0
582	20241108	094500	1225090	5990	5990	5990	5990	0
583	20241108	094400	1225090	5990	5990	5990	5990	0
584	20241108	094300	1225090	5990	5990	5990	5990	0
585	20241108	094200	1225090	5990	5990	5990	5990	1
586	20241108	094100	1219100	6000	6000	6000	6000	0
587	20241108	094000	1219100	6000	6000	6000	6000	0
588	20241108	093900	1219100	6000	6000	6000	6000	0
589	20241108	093800	1219100	6000	6000	6000	6000	0
590	20241108	093700	1219100	6000	6000	6000	6000	0
591	20241108	093600	1219100	6000	6000	6000	6000	0
592	20241108	093500	1219100	6000	6000	6000	6000	0
593	20241108	093400	1219100	6000	6000	6000	6000	0
594	20241108	093300	1219100	6000	6000	6000	6000	0
595	20241108	093200	1219100	6000	6000	6000	6000	0
596	20241108	093100	1219100	6000	6000	6000	6000	0
597	20241108	093000	1219100	6000	6000	6000	6000	0
598	20241108	092900	1219100	6000	6000	6000	6000	0
599	20241108	092800	1219100	6000	6000	6000	6000	0
600	20241108	092700	1219100	6000	6000	6000	6000	0
601	20241108	092600	1219100	6000	6000	6000	6000	0
602	20241108	092500	1219100	6000	6000	6000	6000	0
603	20241108	092400	1219100	6000	6000	6000	6000	0
604	20241108	092300	1219100	6000	6000	6000	6000	0
605	20241108	092200	1219100	6000	6000	6000	6000	0
606	20241108	092100	1219100	6000	6000	6000	6000	0
607	20241108	092000	1219100	6000	6000	6000	6000	0
608	20241108	091900	1219100	6000	6000	6000	6000	0
609	20241108	091800	1219100	6000	6000	6000	6000	0
610	20241108	091700	1219100	6000	6000	6000	6000	0
611	20241108	091600	1219100	6000	6000	6000	6000	0
612	20241108	091500	1219100	6000	6000	6000	6000	0
613	20241108	091400	1219100	6000	6000	6000	6000	0
614	20241108	091300	1219100	6000	6000	6000	6000	0
615	20241108	091200	1219100	6000	6000	6000	6000	0
616	20241108	091100	1219100	6000	6000	6000	6000	0
617	20241108	091000	1219100	6000	6000	6000	6000	0
618	20241108	090900	1219100	6000	6000	6000	6000	4
619	20241108	090800	1195100	6000	6000	6000	6000	0
620	20241108	090700	1195100	6000	6000	6000	6000	0
621	20241108	090600	1195100	6000	6000	6000	6000	50
622	20241108	090500	895100	6020	6020	6020	6020	0
623	20241108	090400	895100	6020	6020	6020	6020	0
624	20241108	090300	895100	6020	6020	6020	6020	0
625	20241108	090200	895100	6020	6020	6020	5880	14
626	20241108	090100	812500	5860	5860	5860	5810	137
627	20241108	090000	11720	5860	5860	5860	5860	2