KissMeData/024830/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	190700	59738790	5670	5670	5670	5670	53
3	20241113	190600	59738790	5670	5670	5670	5670	0
4	20241113	190500	59738790	5670	5670	5670	5670	0
5	20241113	190400	59738790	5670	5670	5670	5670	0
6	20241113	190300	59738790	5670	5670	5670	5670	0
7	20241113	190200	59738790	5670	5670	5670	5670	0
8	20241113	190100	59738790	5670	5670	5670	5670	0
9	20241113	190000	59738790	5670	5670	5670	5670	0
10	20241113	185900	59738790	5670	5670	5670	5670	0
11	20241113	185800	59738790	5670	5670	5670	5670	0
12	20241113	185700	59738790	5670	5670	5670	5670	0
13	20241113	185600	59738790	5670	5670	5670	5670	0
14	20241113	185500	59738790	5670	5670	5670	5670	0
15	20241113	185400	59738790	5670	5670	5670	5670	0
16	20241113	185300	59738790	5670	5670	5670	5670	0
17	20241113	185200	59738790	5670	5670	5670	5670	0
18	20241113	185100	59738790	5670	5670	5670	5670	0
19	20241113	185000	59738790	5670	5670	5670	5670	0
20	20241113	184900	59738790	5670	5670	5670	5670	0
21	20241113	184800	59738790	5670	5670	5670	5670	0
22	20241113	184700	59738790	5670	5670	5670	5670	0
23	20241113	184600	59738790	5670	5670	5670	5670	0
24	20241113	184500	59738790	5670	5670	5670	5670	0
25	20241113	184400	59738790	5670	5670	5670	5670	0
26	20241113	184300	59738790	5670	5670	5670	5670	0
27	20241113	184200	59738790	5670	5670	5670	5670	0
28	20241113	184100	59738790	5670	5670	5670	5670	0
29	20241113	184000	59738790	5670	5670	5670	5670	0
30	20241113	183900	59738790	5670	5670	5670	5670	0
31	20241113	183800	59738790	5670	5670	5670	5670	0
32	20241113	183700	59738790	5670	5670	5670	5670	53
33	20241113	183600	59738790	5670	5670	5670	5670	0
34	20241113	183500	59738790	5670	5670	5670	5670	0
35	20241113	183400	59738790	5670	5670	5670	5670	0
36	20241113	183300	59738790	5670	5670	5670	5670	0
37	20241113	183200	59738790	5670	5670	5670	5670	0
38	20241113	183100	59738790	5670	5670	5670	5670	0
39	20241113	183000	59738790	5670	5670	5670	5670	0
40	20241113	182900	59738790	5670	5670	5670	5670	0
41	20241113	182800	59738790	5670	5670	5670	5670	0
42	20241113	182700	59738790	5670	5670	5670	5670	0
43	20241113	182600	59738790	5670	5670	5670	5670	0
44	20241113	182500	59738790	5670	5670	5670	5670	0
45	20241113	182400	59738790	5670	5670	5670	5670	0
46	20241113	182300	59738790	5670	5670	5670	5670	0
47	20241113	182200	59738790	5670	5670	5670	5670	0
48	20241113	182100	59738790	5670	5670	5670	5670	0
49	20241113	182000	59738790	5670	5670	5670	5670	0
50	20241113	181900	59738790	5670	5670	5670	5670	0
51	20241113	181800	59738790	5670	5670	5670	5670	0
52	20241113	181700	59738790	5670	5670	5670	5670	0
53	20241113	181600	59738790	5670	5670	5670	5670	0
54	20241113	181500	59738790	5670	5670	5670	5670	0
55	20241113	181400	59738790	5670	5670	5670	5670	0
56	20241113	181300	59738790	5670	5670	5670	5670	0
57	20241113	181200	59738790	5670	5670	5670	5670	0
58	20241113	181100	59738790	5670	5670	5670	5670	0
59	20241113	181000	59738790	5670	5670	5670	5670	0
60	20241113	180900	59738790	5670	5670	5670	5670	0
61	20241113	180800	59738790	5670	5670	5670	5670	0
62	20241113	180700	59738790	5670	5670	5670	5670	53
63	20241113	180600	59738790	5670	5670	5670	5670	0
64	20241113	180500	59738790	5670	5670	5670	5670	0
65	20241113	180400	59738790	5670	5670	5670	5670	0
66	20241113	180300	59738790	5670	5670	5670	5670	0
67	20241113	180200	59738790	5670	5670	5670	5670	0
68	20241113	180100	59738790	5670	5670	5670	5670	0
69	20241113	180000	59738790	5670	5670	5670	5670	0
70	20241113	175900	59738790	5670	5670	5670	5670	0
71	20241113	175800	59738790	5670	5670	5670	5670	0
72	20241113	175700	59738790	5670	5670	5670	5670	0
73	20241113	175600	59738790	5670	5670	5670	5670	0
74	20241113	175500	59738790	5670	5670	5670	5670	0
75	20241113	175400	59738790	5670	5670	5670	5670	0
76	20241113	175300	59738790	5670	5670	5670	5670	0
77	20241113	175200	59738790	5670	5670	5670	5670	0
78	20241113	175100	59738790	5670	5670	5670	5670	0
79	20241113	175000	59738790	5670	5670	5670	5670	0
80	20241113	174900	59738790	5670	5670	5670	5670	0
81	20241113	174800	59738790	5670	5670	5670	5670	0
82	20241113	174700	59738790	5670	5670	5670	5670	0
83	20241113	174600	59738790	5670	5670	5670	5670	0
84	20241113	174500	59738790	5670	5670	5670	5670	0
85	20241113	174400	59738790	5670	5670	5670	5670	0
86	20241113	174300	59738790	5670	5670	5670	5670	0
87	20241113	174200	59738790	5670	5670	5670	5670	0
88	20241113	174100	59738790	5670	5670	5670	5670	0
89	20241113	174000	59738790	5670	5670	5670	5670	0
90	20241113	173900	59738790	5670	5670	5670	5670	0
91	20241113	173800	59738790	5670	5670	5670	5670	0
92	20241113	173700	59738790	5670	5670	5670	5670	53
93	20241113	173600	59738790	5670	5670	5670	5670	0
94	20241113	173500	59738790	5670	5670	5670	5670	0
95	20241113	173400	59738790	5670	5670	5670	5670	0
96	20241113	173300	59738790	5670	5670	5670	5670	0
97	20241113	173200	59738790	5670	5670	5670	5670	0
98	20241113	173100	59738790	5670	5670	5670	5670	0
99	20241113	173000	59738790	5670	5670	5670	5670	0
100	20241113	172900	59738790	5670	5670	5670	5670	0
101	20241113	172800	59738790	5670	5670	5670	5670	0
102	20241113	172700	59738790	5670	5670	5670	5670	0
103	20241113	172600	59738790	5670	5670	5670	5670	0
104	20241113	172500	59738790	5670	5670	5670	5670	0
105	20241113	172400	59738790	5670	5670	5670	5670	0
106	20241113	172300	59738790	5670	5670	5670	5670	0
107	20241113	172200	59738790	5670	5670	5670	5670	0
108	20241113	172100	59738790	5670	5670	5670	5670	0
109	20241113	172000	59738790	5670	5670	5670	5670	0
110	20241113	171900	59738790	5670	5670	5670	5670	0
111	20241113	171800	59738790	5670	5670	5670	5670	0
112	20241113	171700	59738790	5670	5670	5670	5670	0
113	20241113	171600	59738790	5670	5670	5670	5670	0
114	20241113	171500	59738790	5670	5670	5670	5670	0
115	20241113	171400	59738790	5670	5670	5670	5670	0
116	20241113	171300	59738790	5670	5670	5670	5670	0
117	20241113	171200	59738790	5670	5670	5670	5670	0
118	20241113	171100	59738790	5670	5670	5670	5670	0
119	20241113	171000	59738790	5670	5670	5670	5670	0
120	20241113	170900	59738790	5670	5670	5670	5670	0
121	20241113	170800	59738790	5670	5670	5670	5670	0
122	20241113	170700	59738790	5670	5670	5670	5670	53
123	20241113	170600	59738790	5670	5670	5670	5670	0
124	20241113	170500	59738790	5670	5670	5670	5670	0
125	20241113	170400	59738790	5670	5670	5670	5670	0
126	20241113	170300	59738790	5670	5670	5670	5670	0
127	20241113	170200	59738790	5670	5670	5670	5670	0
128	20241113	170100	59738790	5670	5670	5670	5670	0
129	20241113	170000	59738790	5670	5670	5670	5670	0
130	20241113	165900	59738790	5670	5670	5670	5670	0
131	20241113	165800	59738790	5670	5670	5670	5670	0
132	20241113	165700	59738790	5670	5670	5670	5670	0
133	20241113	165600	59738790	5670	5670	5670	5670	0
134	20241113	165500	59738790	5670	5670	5670	5670	0
135	20241113	165400	59738790	5670	5670	5670	5670	0
136	20241113	165300	59738790	5670	5670	5670	5670	0
137	20241113	165200	59738790	5670	5670	5670	5670	0
138	20241113	165100	59738790	5670	5670	5670	5670	0
139	20241113	165000	59738790	5670	5670	5670	5670	0
140	20241113	164900	59738790	5670	5670	5670	5670	0
141	20241113	164800	59738790	5670	5670	5670	5670	0
142	20241113	164700	59738790	5670	5670	5670	5670	0
143	20241113	164600	59738790	5670	5670	5670	5670	0
144	20241113	164500	59738790	5670	5670	5670	5670	0
145	20241113	164400	59738790	5670	5670	5670	5670	0
146	20241113	164300	59738790	5670	5670	5670	5670	0
147	20241113	164200	59738790	5670	5670	5670	5670	0
148	20241113	164100	59738790	5670	5670	5670	5670	0
149	20241113	164000	59738790	5670	5670	5670	5670	0
150	20241113	163900	59738790	5670	5670	5670	5670	0
151	20241113	163800	59738790	5670	5670	5670	5670	0
152	20241113	163700	59738790	5670	5670	5670	5670	53
153	20241113	163600	59738790	5670	5670	5670	5670	0
154	20241113	163500	59738790	5670	5670	5670	5670	0
155	20241113	163400	59738790	5670	5670	5670	5670	0
156	20241113	163300	59738790	5670	5670	5670	5670	0
157	20241113	163200	59738790	5670	5670	5670	5670	0
158	20241113	163100	59738790	5670	5670	5670	5670	0
159	20241113	163000	59738790	5670	5670	5670	5670	0
160	20241113	162900	59738790	5670	5670	5670	5670	0
161	20241113	162800	59738790	5670	5670	5670	5670	0
162	20241113	162700	59738790	5670	5670	5670	5670	0
163	20241113	162600	59738790	5670	5670	5670	5670	0
164	20241113	162500	59738790	5670	5670	5670	5670	0
165	20241113	162400	59738790	5670	5670	5670	5670	0
166	20241113	162300	59738790	5670	5670	5670	5670	0
167	20241113	162200	59738790	5670	5670	5670	5670	0
168	20241113	162100	59738790	5670	5670	5670	5670	0
169	20241113	162000	59738790	5670	5670	5670	5670	0
170	20241113	161900	59738790	5670	5670	5670	5670	0
171	20241113	161800	59738790	5670	5670	5670	5670	0
172	20241113	161700	59738790	5670	5670	5670	5670	0
173	20241113	161600	59738790	5670	5670	5670	5670	0
174	20241113	161500	59738790	5670	5670	5670	5670	0
175	20241113	161400	59738790	5670	5670	5670	5670	0
176	20241113	161300	59738790	5670	5670	5670	5670	0
177	20241113	161200	59738790	5670	5670	5670	5670	0
178	20241113	161100	59738790	5670	5670	5670	5670	0
179	20241113	161000	59738790	5670	5670	5670	5670	0
180	20241113	160900	59738790	5670	5670	5670	5670	0
181	20241113	160800	59738790	5670	5670	5670	5670	0
182	20241113	160700	59738790	5670	5670	5670	5670	53
183	20241113	160600	59738790	5670	5670	5670	5670	0
184	20241113	160500	59738790	5670	5670	5670	5670	0
185	20241113	160400	59738790	5670	5670	5670	5670	0
186	20241113	160300	59738790	5670	5670	5670	5670	0
187	20241113	160200	59738790	5670	5670	5670	5670	0
188	20241113	160100	59738790	5670	5670	5670	5670	0
189	20241113	160000	59738790	5670	5670	5670	5670	0
190	20241113	155900	59738790	5670	5670	5670	5670	0
191	20241113	155800	59738790	5670	5670	5670	5670	0
192	20241113	155700	59738790	5670	5670	5670	5670	0
193	20241113	155600	59738790	5670	5670	5670	5670	0
194	20241113	155500	59738790	5670	5670	5670	5670	0
195	20241113	155400	59738790	5670	5670	5670	5670	0
196	20241113	155300	59738790	5670	5670	5670	5670	0
197	20241113	155200	59738790	5670	5670	5670	5670	0
198	20241113	155100	59738790	5670	5670	5670	5670	0
199	20241113	155000	59738790	5670	5670	5670	5670	0
200	20241113	154900	59738790	5670	5670	5670	5670	0
201	20241113	154800	59738790	5670	5670	5670	5670	0
202	20241113	154700	59738790	5670	5670	5670	5670	0
203	20241113	154600	59738790	5670	5670	5670	5670	0
204	20241113	154500	59738790	5670	5670	5670	5670	0
205	20241113	154400	59738790	5670	5670	5670	5670	0
206	20241113	154300	59738790	5670	5670	5670	5670	0
207	20241113	154200	59738790	5670	5670	5670	5670	0
208	20241113	154100	59738790	5670	5670	5670	5670	0
209	20241113	154000	59738790	5670	5670	5670	5670	0
210	20241113	153900	59738790	5670	5670	5670	5670	0
211	20241113	153800	59738790	5670	5670	5670	5670	0
212	20241113	153700	59738790	5670	5670	5670	5670	53
213	20241113	153600	59738790	5670	5670	5670	5670	0
214	20241113	153500	59738790	5670	5670	5670	5670	0
215	20241113	153400	59738790	5670	5670	5670	5670	0
216	20241113	153300	59738790	5670	5670	5670	5670	0
217	20241113	153200	59738790	5670	5670	5670	5670	0
218	20241113	153100	59738790	5670	5670	5670	5670	0
219	20241113	153000	59738790	5670	5670	5670	5670	53
220	20241113	152900	59438280	5800	5800	5800	5800	0
221	20241113	152800	59438280	5800	5800	5800	5800	0
222	20241113	152700	59438280	5800	5800	5800	5800	0
223	20241113	152600	59438280	5800	5800	5800	5800	0
224	20241113	152500	59438280	5800	5800	5800	5800	0
225	20241113	152400	59438280	5800	5800	5800	5800	0
226	20241113	152300	59438280	5800	5800	5800	5800	0
227	20241113	152200	59438280	5800	5800	5800	5800	0
228	20241113	152100	59438280	5800	5800	5800	5800	0
229	20241113	152000	59438280	5800	5800	5800	5800	0
230	20241113	151900	59438280	5800	5800	5800	5800	0
231	20241113	151800	59438280	5800	5800	5800	5800	0
232	20241113	151700	59438280	5800	5800	5800	5800	0
233	20241113	151600	59438280	5800	5800	5800	5800	0
234	20241113	151500	59438280	5800	5800	5800	5800	0
235	20241113	151400	59438280	5800	5800	5800	5800	47
236	20241113	151300	59165680	5710	5710	5710	5710	0
237	20241113	151200	59165680	5710	5710	5710	5710	0
238	20241113	151100	59165680	5710	5710	5710	5710	8
239	20241113	151000	59120000	5680	5680	5680	5680	0
240	20241113	150900	59120000	5680	5680	5680	5680	0
241	20241113	150800	59120000	5680	5680	5680	5680	0
242	20241113	150700	59120000	5680	5680	5680	5680	0
243	20241113	150600	59120000	5680	5680	5680	5680	0
244	20241113	150500	59120000	5680	5680	5680	5680	0
245	20241113	150400	59120000	5680	5680	5680	5680	0
246	20241113	150300	59120000	5680	5680	5680	5680	0
247	20241113	150200	59120000	5680	5680	5680	5680	0
248	20241113	150100	59120000	5680	5680	5680	5680	0
249	20241113	150000	59120000	5680	5680	5680	5680	0
250	20241113	145900	59120000	5680	5680	5680	5680	0
251	20241113	145800	59120000	5680	5680	5680	5680	0
252	20241113	145700	59120000	5680	5680	5680	5680	0
253	20241113	145600	59120000	5680	5680	5680	5680	0
254	20241113	145500	59120000	5680	5680	5680	5680	0
255	20241113	145400	59120000	5680	5680	5680	5680	0
256	20241113	145300	59120000	5680	5680	5680	5680	0
257	20241113	145200	59120000	5680	5680	5680	5680	0
258	20241113	145100	59120000	5680	5680	5680	5680	0
259	20241113	145000	59120000	5680	5680	5680	5680	0
260	20241113	144900	59120000	5680	5680	5680	5680	0
261	20241113	144800	59120000	5680	5680	5680	5680	0
262	20241113	144700	59120000	5680	5690	5690	5680	6
263	20241113	144600	59085880	5800	5800	5800	5800	0
264	20241113	144500	59085880	5800	5800	5800	5800	0
265	20241113	144400	59085880	5800	5710	5800	5710	2016
266	20241113	144300	47467590	5710	5710	5710	5710	0
267	20241113	144200	47467590	5710	5710	5710	5710	0
268	20241113	144100	47467590	5710	5710	5710	5710	0
269	20241113	144000	47467590	5710	5710	5710	5710	2
270	20241113	143900	47456170	5690	5690	5690	5690	163
271	20241113	143800	46528700	5690	5690	5690	5690	0
272	20241113	143700	46528700	5690	5690	5690	5690	198
273	20241113	143600	45402080	5680	5680	5680	5680	0
274	20241113	143500	45402080	5680	5680	5680	5680	0
275	20241113	143400	45402080	5680	5680	5680	5680	0
276	20241113	143300	45402080	5680	5680	5680	5670	392
277	20241113	143200	43176520	5690	5690	5690	5690	0
278	20241113	143100	43176520	5690	5690	5690	5690	0
279	20241113	143000	43176520	5690	5690	5690	5690	10
280	20241113	142900	43119620	5690	5700	5700	5690	16
281	20241113	142800	43028430	5710	5710	5710	5710	0
282	20241113	142700	43028430	5710	5740	5760	5700	375
283	20241113	142600	40882890	5740	5740	5740	5740	0
284	20241113	142500	40882890	5740	5740	5740	5740	0
285	20241113	142400	40882890	5740	5740	5740	5740	0
286	20241113	142300	40882890	5740	5740	5740	5740	0
287	20241113	142200	40882890	5740	5740	5740	5740	0
288	20241113	142100	40882890	5740	5740	5740	5740	0
289	20241113	142000	40882890	5740	5740	5740	5740	0
290	20241113	141900	40882890	5740	5740	5740	5740	0
291	20241113	141800	40882890	5740	5740	5740	5740	0
292	20241113	141700	40882890	5740	5740	5740	5740	0
293	20241113	141600	40882890	5740	5740	5740	5740	0
294	20241113	141500	40882890	5740	5740	5740	5740	0
295	20241113	141400	40882890	5740	5740	5740	5740	0
296	20241113	141300	40882890	5740	5740	5740	5740	0
297	20241113	141200	40882890	5740	5740	5740	5740	0
298	20241113	141100	40882890	5740	5740	5740	5740	0
299	20241113	141000	40882890	5740	5740	5740	5740	0
300	20241113	140900	40882890	5740	5740	5740	5740	0
301	20241113	140800	40882890	5740	5740	5740	5740	0
302	20241113	140700	40882890	5740	5740	5740	5740	0
303	20241113	140600	40882890	5740	5740	5740	5740	0
304	20241113	140500	40882890	5740	5740	5740	5740	0
305	20241113	140400	40882890	5740	5740	5740	5740	0
306	20241113	140300	40882890	5740	5740	5740	5740	0
307	20241113	140200	40882890	5740	5740	5740	5740	0
308	20241113	140100	40882890	5740	5740	5740	5740	0
309	20241113	140000	40882890	5740	5740	5740	5740	0
310	20241113	135900	40882890	5740	5740	5740	5740	0
311	20241113	135800	40882890	5740	5740	5740	5740	0
312	20241113	135700	40882890	5740	5740	5740	5740	0
313	20241113	135600	40882890	5740	5740	5740	5740	0
314	20241113	135500	40882890	5740	5740	5740	5740	0
315	20241113	135400	40882890	5740	5740	5740	5740	0
316	20241113	135300	40882890	5740	5740	5740	5740	0
317	20241113	135200	40882890	5740	5740	5740	5740	0
318	20241113	135100	40882890	5740	5740	5740	5740	0
319	20241113	135000	40882890	5740	5740	5740	5740	0
320	20241113	134900	40882890	5740	5740	5740	5740	0
321	20241113	134800	40882890	5740	5740	5740	5740	0
322	20241113	134700	40882890	5740	5740	5740	5740	0
323	20241113	134600	40882890	5740	5740	5740	5740	0
324	20241113	134500	40882890	5740	5740	5740	5740	0
325	20241113	134400	40882890	5740	5740	5740	5740	0
326	20241113	134300	40882890	5740	5740	5740	5740	0
327	20241113	134200	40882890	5740	5780	5780	5740	500
328	20241113	134100	38010220	5800	5800	5800	5800	0
329	20241113	134000	38010220	5800	5800	5800	5800	165
330	20241113	133900	37053220	5770	5770	5770	5770	0
331	20241113	133800	37053220	5770	5770	5770	5770	0
332	20241113	133700	37053220	5770	5770	5770	5770	0
333	20241113	133600	37053220	5770	5780	5780	5770	115
334	20241113	133500	36389590	5790	5790	5790	5790	0
335	20241113	133400	36389590	5790	5790	5790	5790	0
336	20241113	133300	36389590	5790	5790	5790	5790	0
337	20241113	133200	36389590	5790	5790	5790	5790	0
338	20241113	133100	36389590	5790	5790	5790	5790	0
339	20241113	133000	36389590	5790	5790	5790	5790	0
340	20241113	132900	36389590	5790	5790	5790	5790	0
341	20241113	132800	36389590	5790	5790	5790	5790	0
342	20241113	132700	36389590	5790	5790	5790	5790	0
343	20241113	132600	36389590	5790	5790	5790	5790	0
344	20241113	132500	36389590	5790	5790	5790	5790	0
345	20241113	132400	36389590	5790	5790	5790	5790	0
346	20241113	132300	36389590	5790	5790	5790	5790	0
347	20241113	132200	36389590	5790	5790	5790	5790	0
348	20241113	132100	36389590	5790	5790	5790	5790	0
349	20241113	132000	36389590	5790	5790	5790	5790	0
350	20241113	131900	36389590	5790	5790	5790	5790	0
351	20241113	131800	36389590	5790	5790	5790	5790	0
352	20241113	131700	36389590	5790	5790	5790	5790	0
353	20241113	131600	36389590	5790	5790	5790	5790	0
354	20241113	131500	36389590	5790	5790	5790	5790	0
355	20241113	131400	36389590	5790	5790	5790	5790	0
356	20241113	131300	36389590	5790	5790	5790	5790	0
357	20241113	131200	36389590	5790	5790	5790	5790	0
358	20241113	131100	36389590	5790	5790	5790	5790	0
359	20241113	131000	36389590	5790	5790	5790	5790	0
360	20241113	130900	36389590	5790	5790	5790	5790	100
361	20241113	130800	35810590	5800	5800	5800	5800	0
362	20241113	130700	35810590	5800	5800	5800	5800	0
363	20241113	130600	35810590	5800	5800	5800	5800	0
364	20241113	130500	35810590	5800	5800	5800	5800	0
365	20241113	130400	35810590	5800	5800	5800	5800	0
366	20241113	130300	35810590	5800	5800	5800	5800	0
367	20241113	130200	35810590	5800	5800	5800	5800	0
368	20241113	130100	35810590	5800	5800	5800	5800	0
369	20241113	130000	35810590	5800	5800	5800	5800	0
370	20241113	125900	35810590	5800	5800	5800	5800	0
371	20241113	125800	35810590	5800	5800	5800	5800	0
372	20241113	125700	35810590	5800	5800	5800	5800	0
373	20241113	125600	35810590	5800	5800	5800	5800	0
374	20241113	125500	35810590	5800	5800	5800	5800	0
375	20241113	125400	35810590	5800	5800	5800	5800	0
376	20241113	125300	35810590	5800	5800	5800	5800	0
377	20241113	125200	35810590	5800	5800	5800	5800	0
378	20241113	125100	35810590	5800	5800	5800	5800	0
379	20241113	125000	35810590	5800	5800	5800	5800	0
380	20241113	124900	35810590	5800	5800	5800	5800	0
381	20241113	124800	35810590	5800	5800	5800	5800	0
382	20241113	124700	35810590	5800	5800	5800	5800	0
383	20241113	124600	35810590	5800	5820	5820	5800	290
384	20241113	124500	34127540	5820	5820	5820	5820	0
385	20241113	124400	34127540	5820	5820	5820	5820	0
386	20241113	124300	34127540	5820	5820	5820	5820	100
387	20241113	124200	33545540	5820	5820	5820	5820	99
388	20241113	124100	32969360	5810	5810	5810	5810	0
389	20241113	124000	32969360	5810	5810	5810	5810	0
390	20241113	123900	32969360	5810	5810	5810	5810	0
391	20241113	123800	32969360	5810	5810	5810	5810	0
392	20241113	123700	32969360	5810	5810	5810	5810	0
393	20241113	123600	32969360	5810	5810	5810	5810	0
394	20241113	123500	32969360	5810	5810	5810	5810	0
395	20241113	123400	32969360	5810	5810	5810	5810	3
396	20241113	123300	32951930	5800	5800	5800	5800	0
397	20241113	123200	32951930	5800	5800	5800	5800	0
398	20241113	123100	32951930	5800	5800	5800	5800	0
399	20241113	123000	32951930	5800	5800	5800	5800	0
400	20241113	122900	32951930	5800	5800	5800	5800	0
401	20241113	122800	32951930	5800	5800	5800	5800	0
402	20241113	122700	32951930	5800	5800	5800	5800	0
403	20241113	122600	32951930	5800	5800	5800	5800	0
404	20241113	122500	32951930	5800	5800	5800	5800	0
405	20241113	122400	32951930	5800	5800	5800	5800	0
406	20241113	122300	32951930	5800	5800	5800	5800	0
407	20241113	122200	32951930	5800	5800	5800	5800	0
408	20241113	122100	32951930	5800	5800	5800	5800	0
409	20241113	122000	32951930	5800	5800	5800	5800	0
410	20241113	121900	32951930	5800	5800	5800	5800	0
411	20241113	121800	32951930	5800	5800	5800	5800	0
412	20241113	121700	32951930	5800	5800	5800	5800	0
413	20241113	121600	32951930	5800	5800	5800	5800	0
414	20241113	121500	32951930	5800	5800	5800	5800	0
415	20241113	121400	32951930	5800	5800	5800	5800	0
416	20241113	121300	32951930	5800	5800	5800	5800	0
417	20241113	121200	32951930	5800	5800	5800	5800	0
418	20241113	121100	32951930	5800	5800	5800	5800	0
419	20241113	121000	32951930	5800	5800	5800	5800	15
420	20241113	120900	32864930	5810	5810	5810	5810	0
421	20241113	120800	32864930	5810	5810	5810	5810	15
422	20241113	120700	32777780	5870	5870	5870	5870	0
423	20241113	120600	32777780	5870	5870	5870	5870	0
424	20241113	120500	32777780	5870	5870	5870	5870	0
425	20241113	120400	32777780	5870	5870	5870	5870	0
426	20241113	120300	32777780	5870	5870	5870	5870	0
427	20241113	120200	32777780	5870	5870	5870	5870	0
428	20241113	120100	32777780	5870	5870	5870	5870	0
429	20241113	120000	32777780	5870	5870	5870	5870	0
430	20241113	115900	32777780	5870	5870	5870	5870	0
431	20241113	115800	32777780	5870	5870	5870	5870	0
432	20241113	115700	32777780	5870	5870	5870	5870	0
433	20241113	115600	32777780	5870	5870	5870	5870	0
434	20241113	115500	32777780	5870	5870	5870	5870	0
435	20241113	115400	32777780	5870	5870	5870	5870	0
436	20241113	115300	32777780	5870	5870	5870	5870	0
437	20241113	115200	32777780	5870	5870	5870	5870	0
438	20241113	115100	32777780	5870	5870	5870	5870	0
439	20241113	115000	32777780	5870	5870	5870	5870	0
440	20241113	114900	32777780	5870	5870	5870	5870	0
441	20241113	114800	32777780	5870	5870	5870	5870	0
442	20241113	114700	32777780	5870	5870	5870	5870	0
443	20241113	114600	32777780	5870	5870	5870	5870	0
444	20241113	114500	32777780	5870	5870	5870	5870	0
445	20241113	114400	32777780	5870	5870	5870	5870	0
446	20241113	114300	32777780	5870	5870	5870	5870	0
447	20241113	114200	32777780	5870	5870	5870	5870	20
448	20241113	114100	32660380	5870	5870	5870	5870	0
449	20241113	114000	32660380	5870	5870	5870	5870	0
450	20241113	113900	32660380	5870	5870	5870	5870	0
451	20241113	113800	32660380	5870	5870	5870	5870	0
452	20241113	113700	32660380	5870	5870	5870	5870	0
453	20241113	113600	32660380	5870	5870	5870	5870	0
454	20241113	113500	32660380	5870	5870	5870	5870	0
455	20241113	113400	32660380	5870	5870	5870	5870	0
456	20241113	113300	32660380	5870	5870	5870	5870	0
457	20241113	113200	32660380	5870	5870	5870	5870	0
458	20241113	113100	32660380	5870	5870	5870	5870	0
459	20241113	113000	32660380	5870	5870	5870	5870	0
460	20241113	112900	32660380	5870	5870	5870	5870	0
461	20241113	112800	32660380	5870	5870	5870	5870	0
462	20241113	112700	32660380	5870	5870	5870	5870	0
463	20241113	112600	32660380	5870	5870	5870	5870	0
464	20241113	112500	32660380	5870	5870	5870	5870	0
465	20241113	112400	32660380	5870	5870	5870	5870	0
466	20241113	112300	32660380	5870	5870	5870	5870	0
467	20241113	112200	32660380	5870	5870	5870	5870	0
468	20241113	112100	32660380	5870	5870	5870	5870	0
469	20241113	112000	32660380	5870	5870	5870	5870	0
470	20241113	111900	32660380	5870	5870	5870	5870	0
471	20241113	111800	32660380	5870	5870	5870	5870	0
472	20241113	111700	32660380	5870	5870	5870	5870	0
473	20241113	111600	32660380	5870	5870	5870	5870	0
474	20241113	111500	32660380	5870	5870	5870	5870	0
475	20241113	111400	32660380	5870	5870	5870	5870	0
476	20241113	111300	32660380	5870	5870	5870	5870	1
477	20241113	111200	32654510	5800	5800	5800	5800	0
478	20241113	111100	32654510	5800	5800	5800	5800	0
479	20241113	111000	32654510	5800	5800	5800	5800	0
480	20241113	110900	32654510	5800	5800	5800	5800	0
481	20241113	110800	32654510	5800	5800	5800	5800	0
482	20241113	110700	32654510	5800	5800	5800	5800	137
483	20241113	110600	31859910	5800	5800	5800	5800	0
484	20241113	110500	31859910	5800	5810	5810	5800	163
485	20241113	110400	30914470	5810	5810	5810	5810	0
486	20241113	110300	30914470	5810	5810	5810	5810	0
487	20241113	110200	30914470	5810	5810	5810	5810	0
488	20241113	110100	30914470	5810	5810	5810	5810	0
489	20241113	110000	30914470	5810	5810	5810	5810	0
490	20241113	105900	30914470	5810	5810	5810	5810	0
491	20241113	105800	30914470	5810	5810	5810	5810	0
492	20241113	105700	30914470	5810	5810	5810	5810	0
493	20241113	105600	30914470	5810	5810	5810	5810	0
494	20241113	105500	30914470	5810	5810	5810	5810	0
495	20241113	105400	30914470	5810	5810	5810	5810	0
496	20241113	105300	30914470	5810	5810	5810	5810	0
497	20241113	105200	30914470	5810	5810	5810	5810	0
498	20241113	105100	30914470	5810	5810	5810	5810	0
499	20241113	105000	30914470	5810	5810	5810	5810	0
500	20241113	104900	30914470	5810	5810	5810	5810	0
501	20241113	104800	30914470	5810	5810	5810	5810	0
502	20241113	104700	30914470	5810	5810	5810	5810	0
503	20241113	104600	30914470	5810	5810	5810	5810	0
504	20241113	104500	30914470	5810	5810	5810	5810	0
505	20241113	104400	30914470	5810	5810	5810	5810	0
506	20241113	104300	30914470	5810	5810	5810	5810	0
507	20241113	104200	30914470	5810	5810	5810	5810	0
508	20241113	104100	30914470	5810	5810	5810	5810	0
509	20241113	104000	30914470	5810	5810	5810	5810	0
510	20241113	103900	30914470	5810	5810	5810	5810	1
511	20241113	103800	30908660	5800	5800	5800	5800	0
512	20241113	103700	30908660	5800	5800	5800	5800	0
513	20241113	103600	30908660	5800	5800	5800	5800	0
514	20241113	103500	30908660	5800	5800	5800	5800	0
515	20241113	103400	30908660	5800	5800	5800	5800	0
516	20241113	103300	30908660	5800	5800	5800	5800	0
517	20241113	103200	30908660	5800	5800	5800	5800	0
518	20241113	103100	30908660	5800	5800	5800	5800	0
519	20241113	103000	30908660	5800	5800	5800	5800	0
520	20241113	102900	30908660	5800	5800	5800	5800	0
521	20241113	102800	30908660	5800	5800	5800	5800	0
522	20241113	102700	30908660	5800	5800	5800	5800	0
523	20241113	102600	30908660	5800	5800	5800	5800	0
524	20241113	102500	30908660	5800	5800	5800	5800	0
525	20241113	102400	30908660	5800	5800	5800	5800	0
526	20241113	102300	30908660	5800	5800	5800	5800	0
527	20241113	102200	30908660	5800	5800	5800	5800	0
528	20241113	102100	30908660	5800	5800	5800	5800	0
529	20241113	102000	30908660	5800	5800	5800	5800	0
530	20241113	101900	30908660	5800	5800	5800	5800	0
531	20241113	101800	30908660	5800	5800	5800	5800	0
532	20241113	101700	30908660	5800	5800	5800	5800	0
533	20241113	101600	30908660	5800	5800	5800	5800	0
534	20241113	101500	30908660	5800	5800	5800	5800	18
535	20241113	101400	30804260	5800	5800	5800	5800	0
536	20241113	101300	30804260	5800	5800	5800	5800	0
537	20241113	101200	30804260	5800	5800	5800	5800	0
538	20241113	101100	30804260	5800	5800	5800	5800	0
539	20241113	101000	30804260	5800	5800	5800	5800	0
540	20241113	100900	30804260	5800	5800	5800	5800	0
541	20241113	100800	30804260	5800	5800	5800	5800	0
542	20241113	100700	30804260	5800	5800	5800	5800	0
543	20241113	100600	30804260	5800	5800	5800	5800	0
544	20241113	100500	30804260	5800	5800	5800	5800	0
545	20241113	100400	30804260	5800	5800	5800	5800	6
546	20241113	100300	30769460	5940	5940	5940	5940	0
547	20241113	100200	30769460	5940	5940	5940	5940	0
548	20241113	100100	30769460	5940	5940	5940	5940	0
549	20241113	100000	30769460	5940	5940	5940	5940	0
550	20241113	095900	30769460	5940	5940	5940	5940	0
551	20241113	095800	30769460	5940	5940	5940	5940	0
552	20241113	095700	30769460	5940	5790	5940	5790	199
553	20241113	095600	29613550	5840	5840	5840	5840	0
554	20241113	095500	29613550	5840	5840	5840	5840	0
555	20241113	095400	29613550	5840	5840	5840	5840	2
556	20241113	095300	29601870	5880	5880	5880	5880	0
557	20241113	095200	29601870	5880	5880	5880	5880	0
558	20241113	095100	29601870	5880	5880	5880	5880	0
559	20241113	095000	29601870	5880	5880	5880	5880	0
560	20241113	094900	29601870	5880	5880	5880	5880	0
561	20241113	094800	29601870	5880	5880	5880	5880	0
562	20241113	094700	29601870	5880	5880	5880	5880	0
563	20241113	094600	29601870	5880	5880	5880	5880	0
564	20241113	094500	29601870	5880	5880	5880	5880	0
565	20241113	094400	29601870	5880	5880	5880	5880	0
566	20241113	094300	29601870	5880	5880	5880	5880	0
567	20241113	094200	29601870	5880	5880	5880	5880	0
568	20241113	094100	29601870	5880	5880	5880	5880	0
569	20241113	094000	29601870	5880	5880	5880	5880	0
570	20241113	093900	29601870	5880	5880	5880	5880	0
571	20241113	093800	29601870	5880	5880	5880	5880	0
572	20241113	093700	29601870	5880	5880	5880	5880	1
573	20241113	093600	29595990	5850	5850	5850	5850	0
574	20241113	093500	29595990	5850	5850	5850	5850	0
575	20241113	093400	29595990	5850	5850	5850	5850	4
576	20241113	093300	29572590	5850	5850	5850	5850	4110
577	20241113	093200	5529090	5850	5850	5850	5850	0
578	20241113	093100	5529090	5850	5850	5850	5850	0
579	20241113	093000	5529090	5850	5850	5850	5850	0
580	20241113	092900	5529090	5850	5850	5850	5850	0
581	20241113	092800	5529090	5850	5850	5850	5850	0
582	20241113	092700	5529090	5850	5850	5850	5850	0
583	20241113	092600	5529090	5850	5850	5850	5850	0
584	20241113	092500	5529090	5850	5850	5850	5850	0
585	20241113	092400	5529090	5850	5850	5850	5850	0
586	20241113	092300	5529090	5850	5850	5850	5850	0
587	20241113	092200	5529090	5850	5850	5850	5850	0
588	20241113	092100	5529090	5850	5850	5850	5850	0
589	20241113	092000	5529090	5850	5850	5850	5850	100
590	20241113	091900	4944090	5850	5850	5850	5850	0
591	20241113	091800	4944090	5850	5850	5850	5850	2
592	20241113	091700	4932390	5850	5850	5850	5850	18
593	20241113	091600	4827090	5850	5850	5850	5850	0
594	20241113	091500	4827090	5850	5850	5850	5850	0
595	20241113	091400	4827090	5850	5860	5860	5850	315
596	20241113	091300	2984290	5960	5960	5960	5960	0
597	20241113	091200	2984290	5960	5960	5960	5960	0
598	20241113	091100	2984290	5960	5960	5960	5960	0
599	20241113	091000	2984290	5960	5960	5960	5960	3
600	20241113	090900	2966410	5960	5960	5960	5960	0
601	20241113	090800	2966410	5960	5960	5960	5960	0
602	20241113	090700	2966410	5960	5960	5960	5960	0
603	20241113	090600	2966410	5960	5960	5960	5960	0
604	20241113	090500	2966410	5960	5960	5960	5960	0
605	20241113	090400	2966410	5960	5960	5960	5960	0
606	20241113	090300	2966410	5960	5960	5960	5960	0
607	20241113	090200	2966410	5960	5960	5960	5960	0
608	20241113	090100	2966410	5960	5960	5960	5960	200
609	20241113	090000	1774410	5950	6040	6040	5950	298