KissMeData/049720/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	193000	120705700	9860	9860	9860	9860	88
3	20241106	192900	120705700	9860	9860	9860	9860	0
4	20241106	192800	120705700	9860	9860	9860	9860	0
5	20241106	192700	120705700	9860	9860	9860	9860	0
6	20241106	192600	120705700	9860	9860	9860	9860	0
7	20241106	192500	120705700	9860	9860	9860	9860	0
8	20241106	192400	120705700	9860	9860	9860	9860	0
9	20241106	192300	120705700	9860	9860	9860	9860	0
10	20241106	192200	120705700	9860	9860	9860	9860	0
11	20241106	192100	120705700	9860	9860	9860	9860	0
12	20241106	192000	120705700	9860	9860	9860	9860	0
13	20241106	191900	120705700	9860	9860	9860	9860	0
14	20241106	191800	120705700	9860	9860	9860	9860	0
15	20241106	191700	120705700	9860	9860	9860	9860	0
16	20241106	191600	120705700	9860	9860	9860	9860	0
17	20241106	191500	120705700	9860	9860	9860	9860	0
18	20241106	191400	120705700	9860	9860	9860	9860	0
19	20241106	191300	120705700	9860	9860	9860	9860	0
20	20241106	191200	120705700	9860	9860	9860	9860	0
21	20241106	191100	120705700	9860	9860	9860	9860	0
22	20241106	191000	120705700	9860	9860	9860	9860	0
23	20241106	190900	120705700	9860	9860	9860	9860	0
24	20241106	190800	120705700	9860	9860	9860	9860	0
25	20241106	190700	120705700	9860	9860	9860	9860	0
26	20241106	190600	120705700	9860	9860	9860	9860	0
27	20241106	190500	120705700	9860	9860	9860	9860	0
28	20241106	190400	120705700	9860	9860	9860	9860	0
29	20241106	190300	120705700	9860	9860	9860	9860	0
30	20241106	190200	120705700	9860	9860	9860	9860	0
31	20241106	190100	120705700	9860	9860	9860	9860	0
32	20241106	190000	120705700	9860	9860	9860	9860	88
33	20241106	185900	120705700	9860	9860	9860	9860	0
34	20241106	185800	120705700	9860	9860	9860	9860	0
35	20241106	185700	120705700	9860	9860	9860	9860	0
36	20241106	185600	120705700	9860	9860	9860	9860	0
37	20241106	185500	120705700	9860	9860	9860	9860	0
38	20241106	185400	120705700	9860	9860	9860	9860	0
39	20241106	185300	120705700	9860	9860	9860	9860	0
40	20241106	185200	120705700	9860	9860	9860	9860	0
41	20241106	185100	120705700	9860	9860	9860	9860	0
42	20241106	185000	120705700	9860	9860	9860	9860	0
43	20241106	184900	120705700	9860	9860	9860	9860	0
44	20241106	184800	120705700	9860	9860	9860	9860	0
45	20241106	184700	120705700	9860	9860	9860	9860	0
46	20241106	184600	120705700	9860	9860	9860	9860	0
47	20241106	184500	120705700	9860	9860	9860	9860	0
48	20241106	184400	120705700	9860	9860	9860	9860	0
49	20241106	184300	120705700	9860	9860	9860	9860	0
50	20241106	184200	120705700	9860	9860	9860	9860	0
51	20241106	184100	120705700	9860	9860	9860	9860	0
52	20241106	184000	120705700	9860	9860	9860	9860	0
53	20241106	183900	120705700	9860	9860	9860	9860	0
54	20241106	183800	120705700	9860	9860	9860	9860	0
55	20241106	183700	120705700	9860	9860	9860	9860	0
56	20241106	183600	120705700	9860	9860	9860	9860	0
57	20241106	183500	120705700	9860	9860	9860	9860	0
58	20241106	183400	120705700	9860	9860	9860	9860	0
59	20241106	183300	120705700	9860	9860	9860	9860	0
60	20241106	183200	120705700	9860	9860	9860	9860	0
61	20241106	183100	120705700	9860	9860	9860	9860	0
62	20241106	183000	120705700	9860	9860	9860	9860	88
63	20241106	182900	120705700	9860	9860	9860	9860	0
64	20241106	182800	120705700	9860	9860	9860	9860	0
65	20241106	182700	120705700	9860	9860	9860	9860	0
66	20241106	182600	120705700	9860	9860	9860	9860	0
67	20241106	182500	120705700	9860	9860	9860	9860	0
68	20241106	182400	120705700	9860	9860	9860	9860	0
69	20241106	182300	120705700	9860	9860	9860	9860	0
70	20241106	182200	120705700	9860	9860	9860	9860	0
71	20241106	182100	120705700	9860	9860	9860	9860	0
72	20241106	182000	120705700	9860	9860	9860	9860	0
73	20241106	181900	120705700	9860	9860	9860	9860	0
74	20241106	181800	120705700	9860	9860	9860	9860	0
75	20241106	181700	120705700	9860	9860	9860	9860	0
76	20241106	181600	120705700	9860	9860	9860	9860	0
77	20241106	181500	120705700	9860	9860	9860	9860	0
78	20241106	181400	120705700	9860	9860	9860	9860	0
79	20241106	181300	120705700	9860	9860	9860	9860	0
80	20241106	181200	120705700	9860	9860	9860	9860	0
81	20241106	181100	120705700	9860	9860	9860	9860	0
82	20241106	181000	120705700	9860	9860	9860	9860	0
83	20241106	180900	120705700	9860	9860	9860	9860	0
84	20241106	180800	120705700	9860	9860	9860	9860	0
85	20241106	180700	120705700	9860	9860	9860	9860	0
86	20241106	180600	120705700	9860	9860	9860	9860	0
87	20241106	180500	120705700	9860	9860	9860	9860	0
88	20241106	180400	120705700	9860	9860	9860	9860	0
89	20241106	180300	120705700	9860	9860	9860	9860	0
90	20241106	180200	120705700	9860	9860	9860	9860	0
91	20241106	180100	120705700	9860	9860	9860	9860	0
92	20241106	180000	120705700	9860	9860	9860	9860	88
93	20241106	175900	120705700	9860	9860	9860	9860	0
94	20241106	175800	120705700	9860	9860	9860	9860	0
95	20241106	175700	120705700	9860	9860	9860	9860	0
96	20241106	175600	120705700	9860	9860	9860	9860	0
97	20241106	175500	120705700	9860	9860	9860	9860	0
98	20241106	175400	120705700	9860	9860	9860	9860	0
99	20241106	175300	120705700	9860	9860	9860	9860	0
100	20241106	175200	120705700	9860	9860	9860	9860	0
101	20241106	175100	120705700	9860	9860	9860	9860	0
102	20241106	175000	120705700	9860	9860	9860	9860	0
103	20241106	174900	120705700	9860	9860	9860	9860	0
104	20241106	174800	120705700	9860	9860	9860	9860	0
105	20241106	174700	120705700	9860	9860	9860	9860	0
106	20241106	174600	120705700	9860	9860	9860	9860	0
107	20241106	174500	120705700	9860	9860	9860	9860	0
108	20241106	174400	120705700	9860	9860	9860	9860	0
109	20241106	174300	120705700	9860	9860	9860	9860	0
110	20241106	174200	120705700	9860	9860	9860	9860	0
111	20241106	174100	120705700	9860	9860	9860	9860	0
112	20241106	174000	120705700	9860	9860	9860	9860	0
113	20241106	173900	120705700	9860	9860	9860	9860	0
114	20241106	173800	120705700	9860	9860	9860	9860	0
115	20241106	173700	120705700	9860	9860	9860	9860	0
116	20241106	173600	120705700	9860	9860	9860	9860	0
117	20241106	173500	120705700	9860	9860	9860	9860	0
118	20241106	173400	120705700	9860	9860	9860	9860	0
119	20241106	173300	120705700	9860	9860	9860	9860	0
120	20241106	173200	120705700	9860	9860	9860	9860	0
121	20241106	173100	120705700	9860	9860	9860	9860	0
122	20241106	173000	120705700	9860	9860	9860	9860	88
123	20241106	172900	120705700	9860	9860	9860	9860	0
124	20241106	172800	120705700	9860	9860	9860	9860	0
125	20241106	172700	120705700	9860	9860	9860	9860	0
126	20241106	172600	120705700	9860	9860	9860	9860	0
127	20241106	172500	120705700	9860	9860	9860	9860	0
128	20241106	172400	120705700	9860	9860	9860	9860	0
129	20241106	172300	120705700	9860	9860	9860	9860	0
130	20241106	172200	120705700	9860	9860	9860	9860	0
131	20241106	172100	120705700	9860	9860	9860	9860	0
132	20241106	172000	120705700	9860	9860	9860	9860	0
133	20241106	171900	120705700	9860	9860	9860	9860	0
134	20241106	171800	120705700	9860	9860	9860	9860	0
135	20241106	171700	120705700	9860	9860	9860	9860	0
136	20241106	171600	120705700	9860	9860	9860	9860	0
137	20241106	171500	120705700	9860	9860	9860	9860	0
138	20241106	171400	120705700	9860	9860	9860	9860	0
139	20241106	171300	120705700	9860	9860	9860	9860	0
140	20241106	171200	120705700	9860	9860	9860	9860	0
141	20241106	171100	120705700	9860	9860	9860	9860	0
142	20241106	171000	120705700	9860	9860	9860	9860	0
143	20241106	170900	120705700	9860	9860	9860	9860	0
144	20241106	170800	120705700	9860	9860	9860	9860	0
145	20241106	170700	120705700	9860	9860	9860	9860	0
146	20241106	170600	120705700	9860	9860	9860	9860	0
147	20241106	170500	120705700	9860	9860	9860	9860	0
148	20241106	170400	120705700	9860	9860	9860	9860	0
149	20241106	170300	120705700	9860	9860	9860	9860	0
150	20241106	170200	120705700	9860	9860	9860	9860	0
151	20241106	170100	120705700	9860	9860	9860	9860	0
152	20241106	170000	120705700	9860	9860	9860	9860	88
153	20241106	165900	120705700	9860	9860	9860	9860	0
154	20241106	165800	120705700	9860	9860	9860	9860	0
155	20241106	165700	120705700	9860	9860	9860	9860	0
156	20241106	165600	120705700	9860	9860	9860	9860	0
157	20241106	165500	120705700	9860	9860	9860	9860	0
158	20241106	165400	120705700	9860	9860	9860	9860	0
159	20241106	165300	120705700	9860	9860	9860	9860	0
160	20241106	165200	120705700	9860	9860	9860	9860	0
161	20241106	165100	120705700	9860	9860	9860	9860	0
162	20241106	165000	120705700	9860	9860	9860	9860	0
163	20241106	164900	120705700	9860	9860	9860	9860	0
164	20241106	164800	120705700	9860	9860	9860	9860	0
165	20241106	164700	120705700	9860	9860	9860	9860	0
166	20241106	164600	120705700	9860	9860	9860	9860	0
167	20241106	164500	120705700	9860	9860	9860	9860	0
168	20241106	164400	120705700	9860	9860	9860	9860	0
169	20241106	164300	120705700	9860	9860	9860	9860	0
170	20241106	164200	120705700	9860	9860	9860	9860	0
171	20241106	164100	120705700	9860	9860	9860	9860	0
172	20241106	164000	120705700	9860	9860	9860	9860	0
173	20241106	163900	120705700	9860	9860	9860	9860	0
174	20241106	163800	120705700	9860	9860	9860	9860	0
175	20241106	163700	120705700	9860	9860	9860	9860	0
176	20241106	163600	120705700	9860	9860	9860	9860	0
177	20241106	163500	120705700	9860	9860	9860	9860	0
178	20241106	163400	120705700	9860	9860	9860	9860	0
179	20241106	163300	120705700	9860	9860	9860	9860	0
180	20241106	163200	120705700	9860	9860	9860	9860	0
181	20241106	163100	120705700	9860	9860	9860	9860	0
182	20241106	163000	120705700	9860	9860	9860	9860	88
183	20241106	162900	120705700	9860	9860	9860	9860	0
184	20241106	162800	120705700	9860	9860	9860	9860	0
185	20241106	162700	120705700	9860	9860	9860	9860	0
186	20241106	162600	120705700	9860	9860	9860	9860	0
187	20241106	162500	120705700	9860	9860	9860	9860	0
188	20241106	162400	120705700	9860	9860	9860	9860	0
189	20241106	162300	120705700	9860	9860	9860	9860	0
190	20241106	162200	120705700	9860	9860	9860	9860	0
191	20241106	162100	120705700	9860	9860	9860	9860	0
192	20241106	162000	120705700	9860	9860	9860	9860	0
193	20241106	161900	120705700	9860	9860	9860	9860	0
194	20241106	161800	120705700	9860	9860	9860	9860	0
195	20241106	161700	120705700	9860	9860	9860	9860	0
196	20241106	161600	120705700	9860	9860	9860	9860	0
197	20241106	161500	120705700	9860	9860	9860	9860	0
198	20241106	161400	120705700	9860	9860	9860	9860	0
199	20241106	161300	120705700	9860	9860	9860	9860	0
200	20241106	161200	120705700	9860	9860	9860	9860	0
201	20241106	161100	120705700	9860	9860	9860	9860	0
202	20241106	161000	120705700	9860	9860	9860	9860	0
203	20241106	160900	120705700	9860	9860	9860	9860	0
204	20241106	160800	120705700	9860	9860	9860	9860	0
205	20241106	160700	120705700	9860	9860	9860	9860	0
206	20241106	160600	120705700	9860	9860	9860	9860	0
207	20241106	160500	120705700	9860	9860	9860	9860	0
208	20241106	160400	120705700	9860	9860	9860	9860	0
209	20241106	160300	120705700	9860	9860	9860	9860	0
210	20241106	160200	120705700	9860	9860	9860	9860	0
211	20241106	160100	120705700	9860	9860	9860	9860	0
212	20241106	160000	120705700	9860	9860	9860	9860	88
213	20241106	155900	120705700	9860	9860	9860	9860	0
214	20241106	155800	120705700	9860	9860	9860	9860	0
215	20241106	155700	120705700	9860	9860	9860	9860	0
216	20241106	155600	120705700	9860	9860	9860	9860	0
217	20241106	155500	120705700	9860	9860	9860	9860	0
218	20241106	155400	120705700	9860	9860	9860	9860	0
219	20241106	155300	120705700	9860	9860	9860	9860	0
220	20241106	155200	120705700	9860	9860	9860	9860	0
221	20241106	155100	120705700	9860	9860	9860	9860	0
222	20241106	155000	120705700	9860	9860	9860	9860	0
223	20241106	154900	120705700	9860	9860	9860	9860	0
224	20241106	154800	120705700	9860	9860	9860	9860	0
225	20241106	154700	120705700	9860	9860	9860	9860	0
226	20241106	154600	120705700	9860	9860	9860	9860	0
227	20241106	154500	120705700	9860	9860	9860	9860	0
228	20241106	154400	120705700	9860	9860	9860	9860	0
229	20241106	154300	120705700	9860	9860	9860	9860	0
230	20241106	154200	120705700	9860	9860	9860	9860	0
231	20241106	154100	120705700	9860	9860	9860	9860	0
232	20241106	154000	120705700	9860	9860	9860	9860	0
233	20241106	153900	120705700	9860	9860	9860	9860	0
234	20241106	153800	120705700	9860	9860	9860	9860	0
235	20241106	153700	120705700	9860	9860	9860	9860	0
236	20241106	153600	120705700	9860	9860	9860	9860	0
237	20241106	153500	120705700	9860	9860	9860	9860	0
238	20241106	153400	120705700	9860	9860	9860	9860	0
239	20241106	153300	120705700	9860	9860	9860	9860	0
240	20241106	153200	120705700	9860	9860	9860	9860	0
241	20241106	153100	120705700	9860	9860	9860	9860	0
242	20241106	153000	120705700	9860	9860	9860	9860	176
243	20241106	152900	119838020	9860	9860	9860	9860	0
244	20241106	152800	119838020	9860	9860	9860	9860	0
245	20241106	152700	119838020	9860	9860	9860	9860	0
246	20241106	152600	119838020	9860	9860	9860	9860	0
247	20241106	152500	119838020	9860	9860	9860	9860	0
248	20241106	152400	119838020	9860	9860	9860	9860	0
249	20241106	152300	119838020	9860	9860	9860	9860	0
250	20241106	152200	119838020	9860	9860	9860	9860	0
251	20241106	152100	119838020	9860	9860	9860	9860	0
252	20241106	152000	119838020	9860	9860	9860	9860	0
253	20241106	151900	119838020	9860	9860	9860	9860	126
254	20241106	151800	118595660	9860	9860	9860	9850	157
255	20241106	151700	117049090	9860	9850	9860	9850	124
256	20241106	151600	115827670	9860	9860	9860	9860	6
257	20241106	151500	115768510	9860	9860	9860	9860	1
258	20241106	151400	115758650	9860	9860	9860	9860	1
259	20241106	151300	115748790	9860	9860	9860	9860	1
260	20241106	151200	115738930	9860	9860	9860	9860	5
261	20241106	151100	115689630	9860	9860	9860	9860	0
262	20241106	151000	115689630	9860	9860	9860	9860	0
263	20241106	150900	115689630	9860	9860	9860	9860	10
264	20241106	150800	115591030	9850	9850	9850	9850	200
265	20241106	150700	113621030	9860	9860	9860	9860	15
266	20241106	150600	113473130	9850	9850	9850	9850	0
267	20241106	150500	113473130	9850	9850	9850	9850	1
268	20241106	150400	113463280	9850	9860	9860	9850	286
269	20241106	150300	110646160	9860	9860	9860	9860	0
270	20241106	150200	110646160	9860	9860	9860	9860	10
271	20241106	150100	110547560	9850	9850	9850	9850	0
272	20241106	150000	110547560	9850	9850	9850	9850	0
273	20241106	145900	110547560	9850	9850	9850	9850	0
274	20241106	145800	110547560	9850	9850	9850	9850	218
275	20241106	145700	108400260	9850	9850	9850	9850	0
276	20241106	145600	108400260	9850	9850	9850	9850	0
277	20241106	145500	108400260	9850	9850	9850	9850	0
278	20241106	145400	108400260	9850	9850	9850	9850	0
279	20241106	145300	108400260	9850	9850	9850	9850	0
280	20241106	145200	108400260	9850	9850	9850	9850	3
281	20241106	145100	108370710	9850	9850	9850	9850	0
282	20241106	145000	108370710	9850	9850	9850	9850	0
283	20241106	144900	108370710	9850	9850	9850	9850	60
284	20241106	144800	107779710	9850	9850	9850	9850	0
285	20241106	144700	107779710	9850	9850	9850	9850	0
286	20241106	144600	107779710	9850	9850	9850	9850	14
287	20241106	144500	107641810	9860	9860	9860	9860	0
288	20241106	144400	107641810	9860	9860	9860	9860	0
289	20241106	144300	107641810	9860	9860	9860	9860	0
290	20241106	144200	107641810	9860	9860	9860	9860	0
291	20241106	144100	107641810	9860	9860	9860	9860	0
292	20241106	144000	107641810	9860	9860	9860	9860	0
293	20241106	143900	107641810	9860	9860	9860	9860	10
294	20241106	143800	107543210	9850	9850	9850	9850	178
295	20241106	143700	105789910	9850	9850	9850	9850	0
296	20241106	143600	105789910	9850	9850	9850	9850	0
297	20241106	143500	105789910	9850	9850	9850	9850	0
298	20241106	143400	105789910	9850	9850	9850	9850	0
299	20241106	143300	105789910	9850	9850	9850	9850	0
300	20241106	143200	105789910	9850	9850	9850	9850	155
301	20241106	143100	104263160	9860	9860	9860	9860	0
302	20241106	143000	104263160	9860	9860	9860	9860	0
303	20241106	142900	104263160	9860	9860	9860	9860	40
304	20241106	142800	103868760	9850	9850	9850	9850	0
305	20241106	142700	103868760	9850	9850	9850	9850	0
306	20241106	142600	103868760	9850	9850	9850	9850	0
307	20241106	142500	103868760	9850	9860	9860	9850	6
308	20241106	142400	103809610	9850	9850	9850	9850	0
309	20241106	142300	103809610	9850	9850	9850	9850	0
310	20241106	142200	103809610	9850	9850	9850	9850	10
311	20241106	142100	103711110	9850	9850	9850	9850	118
312	20241106	142000	102548810	9860	9860	9860	9860	0
313	20241106	141900	102548810	9860	9860	9860	9860	3
314	20241106	141800	102519230	9860	9860	9860	9860	0
315	20241106	141700	102519230	9860	9860	9860	9860	15
316	20241106	141600	102371330	9850	9850	9850	9850	0
317	20241106	141500	102371330	9850	9850	9850	9850	0
318	20241106	141400	102371330	9850	9850	9850	9850	0
319	20241106	141300	102371330	9850	9850	9850	9850	0
320	20241106	141200	102371330	9850	9840	9850	9840	1500
321	20241106	141100	87601330	9840	9840	9840	9840	127
322	20241106	141000	86351650	9830	9830	9830	9830	6
323	20241106	140900	86292670	9830	9830	9830	9830	100
324	20241106	140800	85309670	9830	9830	9830	9830	15
325	20241106	140700	85162220	9830	9830	9830	9830	9
326	20241106	140600	85073750	9830	9830	9830	9830	400
327	20241106	140500	81141750	9820	9820	9820	9820	0
328	20241106	140400	81141750	9820	9820	9820	9820	0
329	20241106	140300	81141750	9820	9820	9820	9820	0
330	20241106	140200	81141750	9820	9820	9820	9820	1
331	20241106	140100	81131930	9820	9820	9820	9820	5
332	20241106	140000	81082830	9820	9820	9820	9820	26
333	20241106	135900	80827510	9820	9820	9820	9820	214
334	20241106	135800	78726030	9830	9830	9830	9830	120
335	20241106	135700	77546430	9830	9830	9830	9830	6
336	20241106	135600	77487450	9830	9830	9830	9830	0
337	20241106	135500	77487450	9830	9830	9830	9830	0
338	20241106	135400	77487450	9830	9830	9830	9830	0
339	20241106	135300	77487450	9830	9830	9830	9830	0
340	20241106	135200	77487450	9830	9830	9830	9830	2
341	20241106	135100	77467790	9830	9830	9830	9830	6
342	20241106	135000	77408810	9830	9830	9830	9830	21
343	20241106	134900	77202380	9830	9830	9830	9830	4
344	20241106	134800	77163060	9840	9840	9840	9840	1
345	20241106	134700	77153220	9840	9840	9840	9840	0
346	20241106	134600	77153220	9840	9840	9840	9840	0
347	20241106	134500	77153220	9840	9840	9840	9840	0
348	20241106	134400	77153220	9840	9840	9840	9840	0
349	20241106	134300	77153220	9840	9840	9840	9840	501
350	20241106	134200	72223380	9820	9820	9820	9820	17
351	20241106	134100	72056440	9840	9830	9840	9830	14
352	20241106	134000	71918770	9840	9840	9840	9840	520
353	20241106	133900	66801970	9850	9850	9850	9850	0
354	20241106	133800	66801970	9850	9850	9850	9850	1
355	20241106	133700	66792120	9850	9850	9850	9850	1
356	20241106	133600	66782270	9850	9850	9860	9850	21
357	20241106	133500	66575350	9840	9840	9840	9840	0
358	20241106	133400	66575350	9840	9840	9840	9840	0
359	20241106	133300	66575350	9840	9840	9840	9840	0
360	20241106	133200	66575350	9840	9840	9840	9840	0
361	20241106	133100	66575350	9840	9840	9840	9840	0
362	20241106	133000	66575350	9840	9840	9840	9840	5
363	20241106	132900	66526150	9860	9860	9860	9860	0
364	20241106	132800	66526150	9860	9860	9860	9860	0
365	20241106	132700	66526150	9860	9860	9860	9860	0
366	20241106	132600	66526150	9860	9860	9860	9860	0
367	20241106	132500	66526150	9860	9860	9860	9860	0
368	20241106	132400	66526150	9860	9860	9860	9860	0
369	20241106	132300	66526150	9860	9860	9860	9860	0
370	20241106	132200	66526150	9860	9860	9860	9860	0
371	20241106	132100	66526150	9860	9860	9860	9860	0
372	20241106	132000	66526150	9860	9860	9860	9860	50
373	20241106	131900	66033150	9870	9840	9870	9840	100
374	20241106	131800	65048410	9830	9830	9830	9830	0
375	20241106	131700	65048410	9830	9830	9830	9830	0
376	20241106	131600	65048410	9830	9830	9830	9830	0
377	20241106	131500	65048410	9830	9860	9860	9830	14
378	20241106	131400	64910590	9870	9840	9870	9810	2501
379	20241106	131300	40343380	9840	9840	9840	9840	0
380	20241106	131200	40343380	9840	9840	9840	9840	0
381	20241106	131100	40343380	9840	9850	9850	9840	70
382	20241106	131000	39654080	9840	9840	9840	9840	0
383	20241106	130900	39654080	9840	9840	9840	9840	0
384	20241106	130800	39654080	9840	9840	9840	9840	1
385	20241106	130700	39644240	9840	9840	9840	9840	100
386	20241106	130600	38660240	9840	9840	9840	9840	0
387	20241106	130500	38660240	9840	9840	9840	9840	0
388	20241106	130400	38660240	9840	9840	9840	9840	0
389	20241106	130300	38660240	9840	9840	9840	9840	0
390	20241106	130200	38660240	9840	9840	9840	9840	1
391	20241106	130100	38650400	9850	9850	9850	9850	0
392	20241106	130000	38650400	9850	9850	9850	9850	0
393	20241106	125900	38650400	9850	9850	9850	9850	2
394	20241106	125800	38630700	9850	9850	9850	9850	0
395	20241106	125700	38630700	9850	9850	9850	9850	0
396	20241106	125600	38630700	9850	9850	9850	9850	50
397	20241106	125500	38138200	9840	9840	9840	9840	8
398	20241106	125400	38059480	9850	9850	9850	9850	10
399	20241106	125300	37960980	9850	9850	9850	9850	55
400	20241106	125200	37419230	9850	9850	9850	9850	0
401	20241106	125100	37419230	9850	9850	9850	9850	1
402	20241106	125000	37409380	9850	9850	9850	9850	89
403	20241106	124900	36532730	9850	9850	9850	9850	31
404	20241106	124800	36227380	9850	9850	9850	9850	6
405	20241106	124700	36168280	9850	9850	9850	9850	1
406	20241106	124600	36158430	9860	9860	9860	9860	0
407	20241106	124500	36158430	9860	9860	9860	9860	0
408	20241106	124400	36158430	9860	9860	9860	9860	0
409	20241106	124300	36158430	9860	9860	9860	9860	0
410	20241106	124200	36158430	9860	9860	9860	9860	3
411	20241106	124100	36128850	9860	9860	9860	9860	0
412	20241106	124000	36128850	9860	9860	9860	9860	0
413	20241106	123900	36128850	9860	9860	9860	9860	0
414	20241106	123800	36128850	9860	9860	9860	9860	0
415	20241106	123700	36128850	9860	9860	9860	9860	100
416	20241106	123600	35142850	9860	9860	9860	9860	100
417	20241106	123500	34156850	9860	9860	9860	9860	0
418	20241106	123400	34156850	9860	9860	9860	9860	0
419	20241106	123300	34156850	9860	9860	9860	9860	0
420	20241106	123200	34156850	9860	9860	9860	9860	1
421	20241106	123100	34146990	9870	9870	9870	9870	0
422	20241106	123000	34146990	9870	9870	9870	9870	19
423	20241106	122900	33959460	9870	9870	9870	9870	0
424	20241106	122800	33959460	9870	9870	9870	9870	0
425	20241106	122700	33959460	9870	9870	9870	9870	0
426	20241106	122600	33959460	9870	9870	9870	9870	1
427	20241106	122500	33949590	9870	9870	9870	9870	0
428	20241106	122400	33949590	9870	9870	9870	9870	0
429	20241106	122300	33949590	9870	9870	9870	9870	0
430	20241106	122200	33949590	9870	9870	9870	9870	0
431	20241106	122100	33949590	9870	9870	9870	9870	2
432	20241106	122000	33929850	9840	9840	9840	9840	10
433	20241106	121900	33831450	9840	9840	9840	9840	0
434	20241106	121800	33831450	9840	9840	9840	9840	0
435	20241106	121700	33831450	9840	9840	9840	9840	0
436	20241106	121600	33831450	9840	9840	9840	9840	0
437	20241106	121500	33831450	9840	9840	9840	9840	0
438	20241106	121400	33831450	9840	9840	9840	9840	0
439	20241106	121300	33831450	9840	9840	9840	9840	6
440	20241106	121200	33772410	9850	9850	9850	9850	0
441	20241106	121100	33772410	9850	9850	9850	9850	0
442	20241106	121000	33772410	9850	9850	9850	9850	5
443	20241106	120900	33723160	9870	9870	9870	9870	0
444	20241106	120800	33723160	9870	9870	9870	9870	0
445	20241106	120700	33723160	9870	9870	9870	9870	0
446	20241106	120600	33723160	9870	9870	9870	9870	0
447	20241106	120500	33723160	9870	9870	9870	9870	40
448	20241106	120400	33328360	9870	9870	9870	9870	40
449	20241106	120300	32933560	9830	9830	9830	9830	0
450	20241106	120200	32933560	9830	9830	9830	9830	0
451	20241106	120100	32933560	9830	9830	9830	9830	0
452	20241106	120000	32933560	9830	9830	9830	9830	0
453	20241106	115900	32933560	9830	9830	9830	9830	0
454	20241106	115800	32933560	9830	9830	9830	9830	0
455	20241106	115700	32933560	9830	9830	9830	9830	11
456	20241106	115600	32825430	9830	9830	9830	9830	0
457	20241106	115500	32825430	9830	9830	9830	9830	10
458	20241106	115400	32727130	9850	9850	9850	9850	0
459	20241106	115300	32727130	9850	9850	9850	9850	0
460	20241106	115200	32727130	9850	9850	9850	9850	57
461	20241106	115100	32165680	9870	9870	9870	9870	0
462	20241106	115000	32165680	9870	9870	9870	9870	0
463	20241106	114900	32165680	9870	9870	9870	9870	0
464	20241106	114800	32165680	9870	9870	9870	9870	6
465	20241106	114700	32106460	9860	9870	9870	9860	2
466	20241106	114600	32086730	9870	9870	9870	9870	1
467	20241106	114500	32076860	9850	9850	9850	9850	140
468	20241106	114400	30697860	9860	9860	9860	9860	0
469	20241106	114300	30697860	9860	9860	9860	9860	1
470	20241106	114200	30688000	9870	9870	9870	9870	0
471	20241106	114100	30688000	9870	9870	9870	9870	0
472	20241106	114000	30688000	9870	9870	9870	9870	37
473	20241106	113900	30322810	9870	9870	9870	9870	0
474	20241106	113800	30322810	9870	9870	9870	9870	0
475	20241106	113700	30322810	9870	9870	9870	9870	0
476	20241106	113600	30322810	9870	9870	9870	9870	0
477	20241106	113500	30322810	9870	9870	9870	9870	80
478	20241106	113400	29533210	9850	9850	9850	9850	0
479	20241106	113300	29533210	9850	9850	9850	9850	0
480	20241106	113200	29533210	9850	9850	9850	9850	59
481	20241106	113100	28952060	9840	9840	9840	9840	0
482	20241106	113000	28952060	9840	9840	9840	9840	0
483	20241106	112900	28952060	9840	9840	9840	9840	0
484	20241106	112800	28952060	9840	9840	9840	9840	1
485	20241106	112700	28942220	9840	9840	9840	9840	0
486	20241106	112600	28942220	9840	9840	9840	9840	14
487	20241106	112500	28804460	9840	9840	9840	9840	0
488	20241106	112400	28804460	9840	9840	9840	9840	0
489	20241106	112300	28804460	9840	9840	9840	9840	10
490	20241106	112200	28706060	9840	9840	9840	9840	0
491	20241106	112100	28706060	9840	9840	9840	9840	0
492	20241106	112000	28706060	9840	9840	9840	9840	2
493	20241106	111900	28686380	9830	9830	9830	9830	0
494	20241106	111800	28686380	9830	9840	9840	9830	334
495	20241106	111700	25401160	9850	9850	9850	9850	1
496	20241106	111600	25391310	9870	9870	9870	9870	1
497	20241106	111500	25381440	9870	9870	9870	9870	0
498	20241106	111400	25381440	9870	9870	9870	9870	0
499	20241106	111300	25381440	9870	9870	9870	9870	0
500	20241106	111200	25381440	9870	9870	9870	9870	0
501	20241106	111100	25381440	9870	9870	9870	9870	0
502	20241106	111000	25381440	9870	9870	9870	9870	1
503	20241106	110900	25371570	9840	9840	9840	9840	0
504	20241106	110800	25371570	9840	9840	9840	9840	0
505	20241106	110700	25371570	9840	9840	9840	9840	0
506	20241106	110600	25371570	9840	9840	9840	9840	0
507	20241106	110500	25371570	9840	9840	9840	9840	0
508	20241106	110400	25371570	9840	9840	9840	9840	0
509	20241106	110300	25371570	9840	9850	9850	9840	300
510	20241106	110200	22417040	9850	9850	9850	9850	0
511	20241106	110100	22417040	9850	9850	9850	9850	346
512	20241106	110000	19008940	9860	9860	9860	9860	1
513	20241106	105900	18999080	9860	9860	9860	9860	0
514	20241106	105800	18999080	9860	9860	9860	9860	0
515	20241106	105700	18999080	9860	9860	9860	9860	0
516	20241106	105600	18999080	9860	9860	9860	9860	0
517	20241106	105500	18999080	9860	9860	9860	9860	0
518	20241106	105400	18999080	9860	9860	9860	9860	0
519	20241106	105300	18999080	9860	9860	9860	9860	0
520	20241106	105200	18999080	9860	9860	9860	9860	0
521	20241106	105100	18999080	9860	9860	9860	9860	0
522	20241106	105000	18999080	9860	9860	9860	9860	0
523	20241106	104900	18999080	9860	9860	9860	9860	23
524	20241106	104800	18772300	9870	9870	9870	9870	0
525	20241106	104700	18772300	9870	9870	9870	9870	0
526	20241106	104600	18772300	9870	9870	9870	9870	0
527	20241106	104500	18772300	9870	9870	9870	9870	0
528	20241106	104400	18772300	9870	9870	9870	9870	0
529	20241106	104300	18772300	9870	9870	9870	9870	0
530	20241106	104200	18772300	9870	9870	9870	9870	1
531	20241106	104100	18762430	9870	9870	9870	9870	0
532	20241106	104000	18762430	9870	9870	9870	9870	0
533	20241106	103900	18762430	9870	9870	9870	9870	1
534	20241106	103800	18752560	9870	9870	9870	9870	0
535	20241106	103700	18752560	9870	9870	9870	9870	0
536	20241106	103600	18752560	9870	9870	9870	9870	0
537	20241106	103500	18752560	9870	9870	9870	9870	0
538	20241106	103400	18752560	9870	9870	9870	9870	0
539	20241106	103300	18752560	9870	9870	9870	9870	0
540	20241106	103200	18752560	9870	9870	9870	9870	0
541	20241106	103100	18752560	9870	9870	9870	9870	20
542	20241106	103000	18555160	9850	9850	9850	9850	0
543	20241106	102900	18555160	9850	9850	9850	9850	0
544	20241106	102800	18555160	9850	9850	9850	9850	0
545	20241106	102700	18555160	9850	9850	9850	9850	0
546	20241106	102600	18555160	9850	9850	9850	9850	0
547	20241106	102500	18555160	9850	9850	9850	9850	0
548	20241106	102400	18555160	9850	9850	9850	9850	0
549	20241106	102300	18555160	9850	9850	9850	9850	1
550	20241106	102200	18545310	9860	9860	9860	9860	1
551	20241106	102100	18535450	9870	9870	9870	9870	0
552	20241106	102000	18535450	9870	9870	9870	9870	10
553	20241106	101900	18436750	9870	9870	9870	9870	11
554	20241106	101800	18328180	9870	9840	9870	9840	18
555	20241106	101700	18150850	9860	9860	9860	9860	1
556	20241106	101600	18140990	9870	9870	9870	9870	0
557	20241106	101500	18140990	9870	9870	9870	9870	0
558	20241106	101400	18140990	9870	9870	9870	9870	0
559	20241106	101300	18140990	9870	9860	9870	9860	110
560	20241106	101200	17056290	9860	9860	9860	9860	0
561	20241106	101100	17056290	9860	9860	9860	9860	1
562	20241106	101000	17046430	9860	9860	9860	9860	0
563	20241106	100900	17046430	9860	9860	9860	9850	4
564	20241106	100800	17007010	9820	9820	9820	9820	0
565	20241106	100700	17007010	9820	9820	9820	9820	0
566	20241106	100600	17007010	9820	9860	9860	9820	12
567	20241106	100500	16888770	9860	9860	9860	9860	0
568	20241106	100400	16888770	9860	9830	9860	9820	24
569	20241106	100300	16652920	9870	9860	9870	9820	954
570	20241106	100200	7262420	9860	9870	9870	9860	11
571	20241106	100100	7153860	9870	9870	9870	9870	5
572	20241106	100000	7104510	9870	9870	9870	9870	0
573	20241106	095900	7104510	9870	9870	9870	9870	0
574	20241106	095800	7104510	9870	9870	9870	9870	0
575	20241106	095700	7104510	9870	9870	9870	9870	0
576	20241106	095600	7104510	9870	9870	9870	9870	0
577	20241106	095500	7104510	9870	9870	9870	9870	0
578	20241106	095400	7104510	9870	9870	9870	9870	0
579	20241106	095300	7104510	9870	9870	9870	9870	0
580	20241106	095200	7104510	9870	9870	9870	9870	0
581	20241106	095100	7104510	9870	9870	9870	9870	0
582	20241106	095000	7104510	9870	9870	9870	9870	0
583	20241106	094900	7104510	9870	9870	9870	9870	0
584	20241106	094800	7104510	9870	9870	9870	9870	0
585	20241106	094700	7104510	9870	9870	9870	9870	1
586	20241106	094600	7094640	9880	9880	9880	9880	11
587	20241106	094500	6985960	9880	9880	9880	9880	0
588	20241106	094400	6985960	9880	9860	9880	9860	201
589	20241106	094300	5004080	9880	9870	9880	9870	22
590	20241106	094200	4786830	9870	9870	9870	9870	20
591	20241106	094100	4589430	9870	9870	9870	9870	40
592	20241106	094000	4194630	9860	9860	9860	9860	0
593	20241106	093900	4194630	9860	9860	9860	9860	0
594	20241106	093800	4194630	9860	9860	9860	9860	0
595	20241106	093700	4194630	9860	9860	9860	9860	0
596	20241106	093600	4194630	9860	9860	9860	9860	4
597	20241106	093500	4155190	9870	9870	9870	9870	0
598	20241106	093400	4155190	9870	9870	9870	9870	0
599	20241106	093300	4155190	9870	9870	9870	9870	0
600	20241106	093200	4155190	9870	9870	9870	9870	0
601	20241106	093100	4155190	9870	9870	9870	9870	0
602	20241106	093000	4155190	9870	9860	9870	9860	8
603	20241106	092900	4076260	9870	9870	9870	9870	0
604	20241106	092800	4076260	9870	9870	9870	9870	0
605	20241106	092700	4076260	9870	9870	9870	9870	0
606	20241106	092600	4076260	9870	9870	9870	9870	2
607	20241106	092500	4056520	9870	9870	9870	9870	0
608	20241106	092400	4056520	9870	9870	9870	9870	22
609	20241106	092300	3839380	9870	9870	9870	9870	0
610	20241106	092200	3839380	9870	9870	9870	9870	4
611	20241106	092100	3799900	9870	9870	9870	9870	6
612	20241106	092000	3740680	9870	9870	9870	9870	0
613	20241106	091900	3740680	9870	9870	9870	9870	1
614	20241106	091800	3730810	9870	9870	9870	9870	1
615	20241106	091700	3720940	9870	9870	9870	9870	0
616	20241106	091600	3720940	9870	9870	9870	9870	20
617	20241106	091500	3523540	9870	9870	9870	9870	0
618	20241106	091400	3523540	9870	9870	9870	9870	0
619	20241106	091300	3523540	9870	9870	9870	9870	172
620	20241106	091200	1825900	9880	9880	9880	9880	2
621	20241106	091100	1806140	9870	9870	9870	9870	70
622	20241106	091000	1115240	9870	9870	9870	9870	81
623	20241106	090900	315770	9870	9870	9870	9870	2
624	20241106	090800	296030	9860	9860	9860	9860	0
625	20241106	090700	296030	9860	9860	9860	9860	7
626	20241106	090600	227010	9860	9860	9860	9860	0
627	20241106	090500	227010	9860	9860	9860	9860	1
628	20241106	090400	217150	9880	9880	9880	9880	5
629	20241106	090300	167750	9870	9870	9870	9870	9
630	20241106	090200	78920	9870	9870	9870	9870	2
631	20241106	090100	59180	9870	9870	9870	9870	0
632	20241106	090000	59180	9870	9860	9870	9860	6