KissMeData/054950/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	193500	858411780	19940	19940	19940	19940	649
3	20241108	193400	858411780	19940	19940	19940	19940	0
4	20241108	193300	858411780	19940	19940	19940	19940	0
5	20241108	193200	858411780	19940	19940	19940	19940	0
6	20241108	193100	858411780	19940	19940	19940	19940	0
7	20241108	193000	858411780	19940	19940	19940	19940	0
8	20241108	192900	858411780	19940	19940	19940	19940	0
9	20241108	192800	858411780	19940	19940	19940	19940	0
10	20241108	192700	858411780	19940	19940	19940	19940	0
11	20241108	192600	858411780	19940	19940	19940	19940	0
12	20241108	192500	858411780	19940	19940	19940	19940	0
13	20241108	192400	858411780	19940	19940	19940	19940	0
14	20241108	192300	858411780	19940	19940	19940	19940	0
15	20241108	192200	858411780	19940	19940	19940	19940	0
16	20241108	192100	858411780	19940	19940	19940	19940	0
17	20241108	192000	858411780	19940	19940	19940	19940	0
18	20241108	191900	858411780	19940	19940	19940	19940	0
19	20241108	191800	858411780	19940	19940	19940	19940	0
20	20241108	191700	858411780	19940	19940	19940	19940	0
21	20241108	191600	858411780	19940	19940	19940	19940	0
22	20241108	191500	858411780	19940	19940	19940	19940	0
23	20241108	191400	858411780	19940	19940	19940	19940	0
24	20241108	191300	858411780	19940	19940	19940	19940	0
25	20241108	191200	858411780	19940	19940	19940	19940	0
26	20241108	191100	858411780	19940	19940	19940	19940	0
27	20241108	191000	858411780	19940	19940	19940	19940	0
28	20241108	190900	858411780	19940	19940	19940	19940	0
29	20241108	190800	858411780	19940	19940	19940	19940	0
30	20241108	190700	858411780	19940	19940	19940	19940	0
31	20241108	190600	858411780	19940	19940	19940	19940	0
32	20241108	190500	858411780	19940	19940	19940	19940	649
33	20241108	190400	858411780	19940	19940	19940	19940	0
34	20241108	190300	858411780	19940	19940	19940	19940	0
35	20241108	190200	858411780	19940	19940	19940	19940	0
36	20241108	190100	858411780	19940	19940	19940	19940	0
37	20241108	190000	858411780	19940	19940	19940	19940	0
38	20241108	185900	858411780	19940	19940	19940	19940	0
39	20241108	185800	858411780	19940	19940	19940	19940	0
40	20241108	185700	858411780	19940	19940	19940	19940	0
41	20241108	185600	858411780	19940	19940	19940	19940	0
42	20241108	185500	858411780	19940	19940	19940	19940	0
43	20241108	185400	858411780	19940	19940	19940	19940	0
44	20241108	185300	858411780	19940	19940	19940	19940	0
45	20241108	185200	858411780	19940	19940	19940	19940	0
46	20241108	185100	858411780	19940	19940	19940	19940	0
47	20241108	185000	858411780	19940	19940	19940	19940	0
48	20241108	184900	858411780	19940	19940	19940	19940	0
49	20241108	184800	858411780	19940	19940	19940	19940	0
50	20241108	184700	858411780	19940	19940	19940	19940	0
51	20241108	184600	858411780	19940	19940	19940	19940	0
52	20241108	184500	858411780	19940	19940	19940	19940	0
53	20241108	184400	858411780	19940	19940	19940	19940	0
54	20241108	184300	858411780	19940	19940	19940	19940	0
55	20241108	184200	858411780	19940	19940	19940	19940	0
56	20241108	184100	858411780	19940	19940	19940	19940	0
57	20241108	184000	858411780	19940	19940	19940	19940	0
58	20241108	183900	858411780	19940	19940	19940	19940	0
59	20241108	183800	858411780	19940	19940	19940	19940	0
60	20241108	183700	858411780	19940	19940	19940	19940	0
61	20241108	183600	858411780	19940	19940	19940	19940	0
62	20241108	183500	858411780	19940	19940	19940	19940	649
63	20241108	183400	858411780	19940	19940	19940	19940	0
64	20241108	183300	858411780	19940	19940	19940	19940	0
65	20241108	183200	858411780	19940	19940	19940	19940	0
66	20241108	183100	858411780	19940	19940	19940	19940	0
67	20241108	183000	858411780	19940	19940	19940	19940	0
68	20241108	182900	858411780	19940	19940	19940	19940	0
69	20241108	182800	858411780	19940	19940	19940	19940	0
70	20241108	182700	858411780	19940	19940	19940	19940	0
71	20241108	182600	858411780	19940	19940	19940	19940	0
72	20241108	182500	858411780	19940	19940	19940	19940	0
73	20241108	182400	858411780	19940	19940	19940	19940	0
74	20241108	182300	858411780	19940	19940	19940	19940	0
75	20241108	182200	858411780	19940	19940	19940	19940	0
76	20241108	182100	858411780	19940	19940	19940	19940	0
77	20241108	182000	858411780	19940	19940	19940	19940	0
78	20241108	181900	858411780	19940	19940	19940	19940	0
79	20241108	181800	858411780	19940	19940	19940	19940	0
80	20241108	181700	858411780	19940	19940	19940	19940	0
81	20241108	181600	858411780	19940	19940	19940	19940	0
82	20241108	181500	858411780	19940	19940	19940	19940	0
83	20241108	181400	858411780	19940	19940	19940	19940	0
84	20241108	181300	858411780	19940	19940	19940	19940	0
85	20241108	181200	858411780	19940	19940	19940	19940	0
86	20241108	181100	858411780	19940	19940	19940	19940	0
87	20241108	181000	858411780	19940	19940	19940	19940	0
88	20241108	180900	858411780	19940	19940	19940	19940	0
89	20241108	180800	858411780	19940	19940	19940	19940	0
90	20241108	180700	858411780	19940	19940	19940	19940	0
91	20241108	180600	858411780	19940	19940	19940	19940	0
92	20241108	180500	858411780	19940	19940	19940	19940	649
93	20241108	180400	858411780	19940	19940	19940	19940	0
94	20241108	180300	858411780	19940	19940	19940	19940	0
95	20241108	180200	858411780	19940	19940	19940	19940	0
96	20241108	180100	858411780	19940	19940	19940	19940	0
97	20241108	180000	858411780	19940	19940	19940	19940	0
98	20241108	175900	858411780	19940	19940	19940	19940	0
99	20241108	175800	858411780	19940	19940	19940	19940	0
100	20241108	175700	858411780	19940	19940	19940	19940	0
101	20241108	175600	858411780	19940	19940	19940	19940	0
102	20241108	175500	858411780	19940	19940	19940	19940	0
103	20241108	175400	858411780	19940	19940	19940	19940	0
104	20241108	175300	858411780	19940	19940	19940	19940	0
105	20241108	175200	858411780	19940	19940	19940	19940	0
106	20241108	175100	858411780	19940	19940	19940	19940	0
107	20241108	175000	858411780	19940	19940	19940	19940	0
108	20241108	174900	858411780	19940	19940	19940	19940	0
109	20241108	174800	858411780	19940	19940	19940	19940	0
110	20241108	174700	858411780	19940	19940	19940	19940	0
111	20241108	174600	858411780	19940	19940	19940	19940	0
112	20241108	174500	858411780	19940	19940	19940	19940	0
113	20241108	174400	858411780	19940	19940	19940	19940	0
114	20241108	174300	858411780	19940	19940	19940	19940	0
115	20241108	174200	858411780	19940	19940	19940	19940	0
116	20241108	174100	858411780	19940	19940	19940	19940	0
117	20241108	174000	858411780	19940	19940	19940	19940	0
118	20241108	173900	858411780	19940	19940	19940	19940	0
119	20241108	173800	858411780	19940	19940	19940	19940	0
120	20241108	173700	858411780	19940	19940	19940	19940	0
121	20241108	173600	858411780	19940	19940	19940	19940	0
122	20241108	173500	858411780	19940	19940	19940	19940	649
123	20241108	173400	858411780	19940	19940	19940	19940	0
124	20241108	173300	858411780	19940	19940	19940	19940	0
125	20241108	173200	858411780	19940	19940	19940	19940	0
126	20241108	173100	858411780	19940	19940	19940	19940	0
127	20241108	173000	858411780	19940	19940	19940	19940	0
128	20241108	172900	858411780	19940	19940	19940	19940	0
129	20241108	172800	858411780	19940	19940	19940	19940	0
130	20241108	172700	858411780	19940	19940	19940	19940	0
131	20241108	172600	858411780	19940	19940	19940	19940	0
132	20241108	172500	858411780	19940	19940	19940	19940	0
133	20241108	172400	858411780	19940	19940	19940	19940	0
134	20241108	172300	858411780	19940	19940	19940	19940	0
135	20241108	172200	858411780	19940	19940	19940	19940	0
136	20241108	172100	858411780	19940	19940	19940	19940	0
137	20241108	172000	858411780	19940	19940	19940	19940	0
138	20241108	171900	858411780	19940	19940	19940	19940	0
139	20241108	171800	858411780	19940	19940	19940	19940	0
140	20241108	171700	858411780	19940	19940	19940	19940	0
141	20241108	171600	858411780	19940	19940	19940	19940	0
142	20241108	171500	858411780	19940	19940	19940	19940	0
143	20241108	171400	858411780	19940	19940	19940	19940	0
144	20241108	171300	858411780	19940	19940	19940	19940	0
145	20241108	171200	858411780	19940	19940	19940	19940	0
146	20241108	171100	858411780	19940	19940	19940	19940	0
147	20241108	171000	858411780	19940	19940	19940	19940	0
148	20241108	170900	858411780	19940	19940	19940	19940	0
149	20241108	170800	858411780	19940	19940	19940	19940	0
150	20241108	170700	858411780	19940	19940	19940	19940	0
151	20241108	170600	858411780	19940	19940	19940	19940	0
152	20241108	170500	858411780	19940	19940	19940	19940	649
153	20241108	170400	858411780	19940	19940	19940	19940	0
154	20241108	170300	858411780	19940	19940	19940	19940	0
155	20241108	170200	858411780	19940	19940	19940	19940	0
156	20241108	170100	858411780	19940	19940	19940	19940	0
157	20241108	170000	858411780	19940	19940	19940	19940	0
158	20241108	165900	858411780	19940	19940	19940	19940	0
159	20241108	165800	858411780	19940	19940	19940	19940	0
160	20241108	165700	858411780	19940	19940	19940	19940	0
161	20241108	165600	858411780	19940	19940	19940	19940	0
162	20241108	165500	858411780	19940	19940	19940	19940	0
163	20241108	165400	858411780	19940	19940	19940	19940	0
164	20241108	165300	858411780	19940	19940	19940	19940	0
165	20241108	165200	858411780	19940	19940	19940	19940	0
166	20241108	165100	858411780	19940	19940	19940	19940	0
167	20241108	165000	858411780	19940	19940	19940	19940	0
168	20241108	164900	858411780	19940	19940	19940	19940	0
169	20241108	164800	858411780	19940	19940	19940	19940	0
170	20241108	164700	858411780	19940	19940	19940	19940	0
171	20241108	164600	858411780	19940	19940	19940	19940	0
172	20241108	164500	858411780	19940	19940	19940	19940	0
173	20241108	164400	858411780	19940	19940	19940	19940	0
174	20241108	164300	858411780	19940	19940	19940	19940	0
175	20241108	164200	858411780	19940	19940	19940	19940	0
176	20241108	164100	858411780	19940	19940	19940	19940	0
177	20241108	164000	858411780	19940	19940	19940	19940	0
178	20241108	163900	858411780	19940	19940	19940	19940	0
179	20241108	163800	858411780	19940	19940	19940	19940	0
180	20241108	163700	858411780	19940	19940	19940	19940	0
181	20241108	163600	858411780	19940	19940	19940	19940	0
182	20241108	163500	858411780	19940	19940	19940	19940	649
183	20241108	163400	858411780	19940	19940	19940	19940	0
184	20241108	163300	858411780	19940	19940	19940	19940	0
185	20241108	163200	858411780	19940	19940	19940	19940	0
186	20241108	163100	858411780	19940	19940	19940	19940	0
187	20241108	163000	858411780	19940	19940	19940	19940	0
188	20241108	162900	858411780	19940	19940	19940	19940	0
189	20241108	162800	858411780	19940	19940	19940	19940	0
190	20241108	162700	858411780	19940	19940	19940	19940	0
191	20241108	162600	858411780	19940	19940	19940	19940	0
192	20241108	162500	858411780	19940	19940	19940	19940	0
193	20241108	162400	858411780	19940	19940	19940	19940	0
194	20241108	162300	858411780	19940	19940	19940	19940	0
195	20241108	162200	858411780	19940	19940	19940	19940	0
196	20241108	162100	858411780	19940	19940	19940	19940	0
197	20241108	162000	858411780	19940	19940	19940	19940	0
198	20241108	161900	858411780	19940	19940	19940	19940	0
199	20241108	161800	858411780	19940	19940	19940	19940	0
200	20241108	161700	858411780	19940	19940	19940	19940	0
201	20241108	161600	858411780	19940	19940	19940	19940	0
202	20241108	161500	858411780	19940	19940	19940	19940	0
203	20241108	161400	858411780	19940	19940	19940	19940	0
204	20241108	161300	858411780	19940	19940	19940	19940	0
205	20241108	161200	858411780	19940	19940	19940	19940	0
206	20241108	161100	858411780	19940	19940	19940	19940	0
207	20241108	161000	858411780	19940	19940	19940	19940	0
208	20241108	160900	858411780	19940	19940	19940	19940	0
209	20241108	160800	858411780	19940	19940	19940	19940	0
210	20241108	160700	858411780	19940	19940	19940	19940	0
211	20241108	160600	858411780	19940	19940	19940	19940	0
212	20241108	160500	858411780	19940	19940	19940	19940	649
213	20241108	160400	858411780	19940	19940	19940	19940	0
214	20241108	160300	858411780	19940	19940	19940	19940	0
215	20241108	160200	858411780	19940	19940	19940	19940	0
216	20241108	160100	858411780	19940	19940	19940	19940	0
217	20241108	160000	858411780	19940	19940	19940	19940	0
218	20241108	155900	858411780	19940	19940	19940	19940	0
219	20241108	155800	858411780	19940	19940	19940	19940	0
220	20241108	155700	858411780	19940	19940	19940	19940	0
221	20241108	155600	858411780	19940	19940	19940	19940	0
222	20241108	155500	858411780	19940	19940	19940	19940	0
223	20241108	155400	858411780	19940	19940	19940	19940	0
224	20241108	155300	858411780	19940	19940	19940	19940	0
225	20241108	155200	858411780	19940	19940	19940	19940	0
226	20241108	155100	858411780	19940	19940	19940	19940	0
227	20241108	155000	858411780	19940	19940	19940	19940	0
228	20241108	154900	858411780	19940	19940	19940	19940	0
229	20241108	154800	858411780	19940	19940	19940	19940	0
230	20241108	154700	858411780	19940	19940	19940	19940	0
231	20241108	154600	858411780	19940	19940	19940	19940	0
232	20241108	154500	858411780	19940	19940	19940	19940	0
233	20241108	154400	858411780	19940	19940	19940	19940	0
234	20241108	154300	858411780	19940	19940	19940	19940	0
235	20241108	154200	858411780	19940	19940	19940	19940	0
236	20241108	154100	858411780	19940	19940	19940	19940	0
237	20241108	154000	858411780	19940	19940	19940	19940	0
238	20241108	153900	858411780	19940	19940	19940	19940	0
239	20241108	153800	858411780	19940	19940	19940	19940	0
240	20241108	153700	858411780	19940	19940	19940	19940	0
241	20241108	153600	858411780	19940	19940	19940	19940	0
242	20241108	153500	858411780	19940	19940	19940	19940	649
243	20241108	153400	858411780	19940	19940	19940	19940	0
244	20241108	153300	858411780	19940	19940	19940	19940	0
245	20241108	153200	858411780	19940	19940	19940	19940	0
246	20241108	153100	858411780	19940	19940	19940	19940	0
247	20241108	153000	858411780	19940	19940	19940	19940	649
248	20241108	152900	845470720	19950	19950	19950	19950	0
249	20241108	152800	845470720	19950	19950	19950	19950	0
250	20241108	152700	845470720	19950	19950	19950	19950	0
251	20241108	152600	845470720	19950	19950	19950	19950	0
252	20241108	152500	845470720	19950	19950	19950	19950	0
253	20241108	152400	845470720	19950	19950	19950	19950	0
254	20241108	152300	845470720	19950	19950	19950	19950	0
255	20241108	152200	845470720	19950	19950	19950	19950	0
256	20241108	152100	845470720	19950	19950	19950	19950	0
257	20241108	152000	845470720	19950	19950	19950	19950	0
258	20241108	151900	845470720	19950	19940	19950	19940	320
259	20241108	151800	839086870	19950	19950	19950	19950	0
260	20241108	151700	839086870	19950	19940	19950	19940	136
261	20241108	151600	836374700	19950	19950	19950	19950	10
262	20241108	151500	836175200	19950	19950	19950	19950	21
263	20241108	151400	835756250	19940	19940	19940	19940	1
264	20241108	151300	835736310	19940	19940	19940	19940	1
265	20241108	151200	835716370	19950	19950	19950	19950	3
266	20241108	151100	835656520	19940	19940	19940	19940	168
267	20241108	151000	832306600	19940	19940	19940	19940	2
268	20241108	150900	832266720	19930	19930	19930	19930	1
269	20241108	150800	832246790	19940	19940	19940	19940	76
270	20241108	150700	830731350	19940	19940	19940	19940	0
271	20241108	150600	830731350	19940	19940	19940	19940	3
272	20241108	150500	830671530	19940	19930	19940	19930	23
273	20241108	150400	830213120	19940	19940	19940	19940	0
274	20241108	150300	830213120	19940	19940	19940	19940	2
275	20241108	150200	830173240	19940	19940	19940	19940	5
276	20241108	150100	830073540	19930	19940	19940	19930	147
277	20241108	150000	827143810	19930	19930	19930	19930	45
278	20241108	145900	826246960	19930	19930	19940	19930	43
279	20241108	145800	825389920	19940	19930	19940	19930	202
280	20241108	145700	821364040	19930	19930	19930	19930	1
281	20241108	145600	821344110	19940	19930	19940	19930	27
282	20241108	145500	820805980	19940	19940	19940	19930	102
283	20241108	145400	818772410	19940	19930	19940	19930	3
284	20241108	145300	818712600	19940	19940	19940	19940	6
285	20241108	145200	818592960	19950	19950	19950	19950	24
286	20241108	145100	818114160	19950	19940	19950	19930	46
287	20241108	145000	817197090	19930	19930	19930	19930	1
288	20241108	144900	817177160	19940	19950	19950	19940	23
289	20241108	144800	816718520	19940	19940	19940	19940	0
290	20241108	144700	816718520	19940	19930	19940	19930	159
291	20241108	144600	813549630	19930	19940	19940	19930	26
292	20241108	144500	813031200	19950	19950	19950	19950	2
293	20241108	144400	812991300	19950	19950	19950	19950	10
294	20241108	144300	812791800	19940	19930	19940	19930	103
295	20241108	144200	810738230	19930	19950	19950	19930	91
296	20241108	144100	808923950	19950	19950	19950	19950	2
297	20241108	144000	808884050	19950	19950	19950	19950	1
298	20241108	143900	808864100	19930	19930	19930	19930	25
299	20241108	143800	808365850	19930	19970	19970	19920	34
300	20241108	143700	807688350	19960	19960	19960	19960	21
301	20241108	143600	807269190	19910	19910	19910	19910	25
302	20241108	143500	806771440	19950	19910	19950	19910	3
303	20241108	143400	806711630	19910	19910	19910	19910	31
304	20241108	143300	806094420	19960	19960	19960	19960	2
305	20241108	143200	806054500	19900	19900	19900	19900	25
306	20241108	143100	805557000	19890	19900	19940	19890	334
307	20241108	143000	798904840	19890	19870	19890	19870	95
308	20241108	142900	797016210	19880	19880	19880	19880	2
309	20241108	142800	796976450	19890	19890	19890	19890	2
310	20241108	142700	796936670	19870	19870	19870	19870	1
311	20241108	142600	796916800	19890	19880	19890	19880	103
312	20241108	142500	794868930	19900	19900	19900	19900	0
313	20241108	142400	794868930	19900	19900	19900	19900	2
314	20241108	142300	794829130	19900	19870	19900	19870	2
315	20241108	142200	794789360	19870	19870	19870	19870	125
316	20241108	142100	792305610	19880	19880	19880	19880	60
317	20241108	142000	791112810	19870	19870	19870	19870	0
318	20241108	141900	791112810	19870	19870	19890	19870	28
319	20241108	141800	790556410	19870	19870	19870	19870	0
320	20241108	141700	790556410	19870	19900	19900	19870	401
321	20241108	141600	782584660	19880	19880	19880	19880	1
322	20241108	141500	782564780	19880	19890	19890	19880	79
323	20241108	141400	780993720	19890	19890	19890	19890	3
324	20241108	141300	780934050	19880	19880	19880	19880	24
325	20241108	141200	780456930	19900	19880	19900	19880	28
326	20241108	141100	779900250	19900	19900	19900	19900	1
327	20241108	141000	779880350	19900	19900	19900	19900	3
328	20241108	140900	779820650	19880	19880	19880	19880	25
329	20241108	140800	779323650	19880	19920	19920	19880	77
330	20241108	140700	777791840	19920	19920	19920	19920	2
331	20241108	140600	777752000	19890	19890	19890	19890	94
332	20241108	140500	775882340	19890	19890	19900	19890	87
333	20241108	140400	774151890	19900	19890	19900	19890	7
334	20241108	140300	774012600	19910	19920	19920	19910	46
335	20241108	140200	773096720	19910	19890	19910	19890	35
336	20241108	140100	772400370	19910	19910	19910	19910	2
337	20241108	140000	772360550	19890	19900	19900	19890	32
338	20241108	135900	771723760	19890	19890	19890	19890	0
339	20241108	135800	771723760	19890	19890	19910	19890	28
340	20241108	135700	771166800	19890	19880	19890	19880	22
341	20241108	135600	770729230	19890	19880	19890	19880	133
342	20241108	135500	768084170	19890	19900	19900	19890	217
343	20241108	135400	763767530	19910	19910	19910	19910	2
344	20241108	135300	763727710	19900	19900	19900	19900	40
345	20241108	135200	762931710	19900	19900	19900	19900	25
346	20241108	135100	762434210	19920	19920	19920	19920	2
347	20241108	135000	762394370	19920	19920	19920	19920	50
348	20241108	134900	761398370	19920	19900	19920	19900	4
349	20241108	134800	761318730	19900	19900	19900	19900	25
350	20241108	134700	760821230	19920	19920	19920	19920	2
351	20241108	134600	760781390	19900	19900	19900	19900	0
352	20241108	134500	760781390	19900	19920	19920	19900	74
353	20241108	134400	759308330	19930	19930	19930	19930	2
354	20241108	134300	759268470	19920	19920	19920	19920	31
355	20241108	134200	758650950	19930	19930	19930	19930	3
356	20241108	134100	758591160	19920	19920	19920	19920	26
357	20241108	134000	758073240	19920	19930	19930	19920	562
358	20241108	133900	746877720	19930	19930	19930	19930	60
359	20241108	133800	745681920	19910	19910	19910	19910	40
360	20241108	133700	744885520	19910	19930	19930	19910	6
361	20241108	133600	744765960	19930	19930	19930	19930	1
362	20241108	133500	744746030	19910	19920	19930	19910	43
363	20241108	133400	743889520	19930	19930	19930	19930	9
364	20241108	133300	743710150	19930	19930	19930	19930	44
365	20241108	133200	742833230	19930	19930	19930	19930	0
366	20241108	133100	742833230	19930	19900	19930	19890	161
367	20241108	133000	739629420	19930	19900	19930	19900	3
368	20241108	132900	739569660	19950	19950	19950	19950	9
369	20241108	132800	739390110	19950	19890	19950	19890	27
370	20241108	132700	738852960	19900	19900	19900	19900	0
371	20241108	132600	738852960	19900	19940	19940	19900	58
372	20241108	132500	737698670	19890	19890	19890	19890	0
373	20241108	132400	737698670	19890	19920	19920	19890	125
374	20241108	132300	735209420	19920	19920	19920	19920	2
375	20241108	132200	735169580	19910	19910	19910	19910	1
376	20241108	132100	735149670	19930	19890	19930	19890	27
377	20241108	132000	734612560	19970	19970	19970	19970	0
378	20241108	131900	734612560	19970	19970	19970	19970	2
379	20241108	131800	734572620	19880	19880	19880	19880	26
380	20241108	131700	734055740	19980	19980	19980	19980	0
381	20241108	131600	734055740	19980	19980	19980	19980	2
382	20241108	131500	734015780	19860	19860	19860	19860	1
383	20241108	131400	733995920	19960	19860	19980	19860	28
384	20241108	131300	733439500	19990	19980	19990	19980	101
385	20241108	131200	731420630	19980	19980	19980	19980	2
386	20241108	131100	731380670	19850	19860	19860	19840	250
387	20241108	131000	726420180	19860	19860	19860	19860	2
388	20241108	130900	726380460	19860	19860	19860	19850	54
389	20241108	130800	725308460	19870	19870	19870	19870	67
390	20241108	130700	723977170	19870	19880	19880	19870	126
391	20241108	130600	721472540	19880	19880	19880	19880	5
392	20241108	130500	721373140	19880	19880	19880	19880	3
393	20241108	130400	721313500	19870	19900	19900	19870	959
394	20241108	130300	702230390	19910	19940	19940	19910	174
395	20241108	130200	698765030	19920	19940	19940	19920	117
396	20241108	130100	696433250	19950	19960	19960	19950	194
397	20241108	130000	692561120	19970	19970	19970	19960	49
398	20241108	125900	691582910	19960	19960	19960	19960	1
399	20241108	125800	691562950	19970	19970	19970	19970	3
400	20241108	125700	691503040	19960	19970	19970	19960	26
401	20241108	125600	690984070	19960	19960	19970	19960	85
402	20241108	125500	689287350	19970	19970	19970	19970	1
403	20241108	125400	689267380	19970	19960	19970	19960	26
404	20241108	125300	688748410	19970	19960	19970	19960	12
405	20241108	125200	688508870	19960	19960	19960	19960	32
406	20241108	125100	687870150	19970	19970	19970	19970	2
407	20241108	125000	687830210	19960	19960	19960	19960	25
408	20241108	124900	687331210	19970	19970	19970	19970	2
409	20241108	124800	687291270	19970	19960	19970	19960	2
410	20241108	124700	687251340	19960	19980	19980	19960	52
411	20241108	124600	686213120	19980	19970	19980	19970	3
412	20241108	124500	686153190	19970	19970	19970	19970	0
413	20241108	124400	686153190	19970	19970	19990	19970	28
414	20241108	124300	685593990	20000	20000	20000	20000	1
415	20241108	124200	685573990	19970	19970	19970	19970	10
416	20241108	124100	685374290	19970	19970	19970	19970	1
417	20241108	124000	685354320	19960	19960	19960	19960	26
418	20241108	123900	684835360	19970	19970	19970	19970	27
419	20241108	123800	684296170	19980	19980	19980	19980	0
420	20241108	123700	684296170	19980	19970	19980	19970	28
421	20241108	123600	683736990	19980	19980	19980	19980	33
422	20241108	123500	683077650	19980	19980	19980	19980	19
423	20241108	123400	682698030	19980	19980	19980	19980	0
424	20241108	123300	682698030	19980	19980	19980	19980	26
425	20241108	123200	682178550	19990	19990	19990	19990	2
426	20241108	123100	682138570	20000	20000	20000	20000	0
427	20241108	123000	682138570	20000	19970	20000	19970	29
428	20241108	122900	681559320	19970	19970	19970	19970	1
429	20241108	122800	681539350	20000	20000	20000	20000	42
430	20241108	122700	680699350	19980	19980	19980	19980	25
431	20241108	122600	680199850	20050	20050	20050	20050	2
432	20241108	122500	680159750	19980	19980	19980	19980	2
433	20241108	122400	680119790	20050	20050	20050	20050	0
434	20241108	122300	680119790	20050	19980	20050	19980	455
435	20241108	122200	671015020	19970	19970	19970	19970	148
436	20241108	122100	668059460	19960	19970	19970	19960	4
437	20241108	122000	667979590	19970	19960	19970	19960	27
438	20241108	121900	667440650	19970	19970	19970	19970	8
439	20241108	121800	667280890	19970	19960	19970	19960	35
440	20241108	121700	666582260	19970	19970	19970	19970	0
441	20241108	121600	666582260	19970	19990	20000	19970	400
442	20241108	121500	658588870	20000	20000	20000	20000	0
443	20241108	121400	658588870	20000	19990	20000	19990	11
444	20241108	121300	658368880	19990	19990	19990	19990	56
445	20241108	121200	657249440	20000	20000	20000	20000	15
446	20241108	121100	656949440	19990	19990	19990	19990	0
447	20241108	121000	656949440	19990	19990	19990	19990	37
448	20241108	120900	656209810	20000	20000	20000	20000	2
449	20241108	120800	656169810	20050	20050	20050	20050	0
450	20241108	120700	656169810	20050	20050	20050	20050	2
451	20241108	120600	656129710	20050	20000	20050	19990	33
452	20241108	120500	655469920	20000	20050	20050	20000	27
453	20241108	120400	654929820	19990	20000	20000	19990	25
454	20241108	120300	654430030	20000	20000	20000	20000	25
455	20241108	120200	653930030	20050	20000	20050	20000	3
456	20241108	120100	653869930	20000	20000	20000	20000	31
457	20241108	120000	653249930	20050	20050	20050	20050	2
458	20241108	115900	653209830	20000	20000	20000	20000	25
459	20241108	115800	652709830	20000	20000	20050	20000	4
460	20241108	115700	652629730	20000	20000	20000	20000	0
461	20241108	115600	652629730	20000	20000	20000	20000	56
462	20241108	115500	651509730	20050	20000	20050	20000	3
463	20241108	115400	651449630	20050	20050	20050	20050	0
464	20241108	115300	651449630	20050	20000	20050	20000	27
465	20241108	115200	650909530	20000	20000	20000	20000	33
466	20241108	115100	650249530	20000	20050	20050	20000	3
467	20241108	115000	650189430	20050	20050	20050	20050	1
468	20241108	114900	650169380	20000	20050	20050	20000	26
469	20241108	114800	649649330	20050	20000	20050	20000	33
470	20241108	114700	648989230	20000	20000	20000	20000	2
471	20241108	114600	648949230	20050	20000	20050	20000	28
472	20241108	114500	648389130	20000	20000	20000	20000	0
473	20241108	114400	648389130	20000	20000	20050	20000	34
474	20241108	114300	647709030	20000	20000	20000	20000	1
475	20241108	114200	647689030	20000	20000	20000	20000	25
476	20241108	114100	647189030	20050	20050	20050	20050	2
477	20241108	114000	647148930	20000	20000	20000	20000	0
478	20241108	113900	647148930	20000	20050	20050	20000	60
479	20241108	113800	645948780	20050	20050	20050	20050	0
480	20241108	113700	645948780	20050	20050	20050	20050	2
481	20241108	113600	645908680	20000	20000	20000	20000	26
482	20241108	113500	645388680	20050	20050	20050	20000	35
483	20241108	113400	644688530	20050	20050	20050	20050	0
484	20241108	113300	644688530	20050	20050	20050	20050	0
485	20241108	113200	644688530	20050	20000	20050	20000	28
486	20241108	113100	644128430	20000	20000	20000	20000	31
487	20241108	113000	643508430	20050	20000	20050	20000	40
488	20241108	112900	642708330	19990	20000	20000	19990	125
489	20241108	112800	640208580	19990	20050	20050	19990	3
490	20241108	112700	640148490	20000	20000	20000	20000	81
491	20241108	112600	638528490	19990	19990	19990	19990	0
492	20241108	112500	638528490	19990	19990	20050	19990	112
493	20241108	112400	636288980	19980	19980	19980	19980	1
494	20241108	112300	636269000	19990	19980	19990	19980	33
495	20241108	112200	635609640	19970	19990	19990	19970	26
496	20241108	112100	635090400	19960	19990	19990	19960	3
497	20241108	112000	635030460	19930	19940	19950	19930	44
498	20241108	111900	634152980	19930	19930	19930	19930	25
499	20241108	111800	633654730	19940	19940	19940	19930	41
500	20241108	111700	632837360	19940	19940	19940	19940	11
501	20241108	111600	632618020	19940	19940	19940	19940	20
502	20241108	111500	632219220	19940	19940	19940	19940	7
503	20241108	111400	632079640	19940	19940	19950	19940	131
504	20241108	111300	629467480	19940	19960	19960	19940	25
505	20241108	111200	628968640	19960	19960	19960	19960	25
506	20241108	111100	628469640	19960	19940	19960	19940	133
507	20241108	111000	625816340	19930	19930	19930	19930	31
508	20241108	110900	625198510	19940	19930	19940	19930	4
509	20241108	110800	625118770	19930	19940	19940	19930	135
510	20241108	110700	622427810	19950	19960	19960	19950	7
511	20241108	110600	622288140	19960	19950	19960	19950	616
512	20241108	110500	609998930	19960	19960	19960	19960	42
513	20241108	110400	609160610	19980	19960	19980	19960	7
514	20241108	110300	609020850	19950	19990	19990	19950	7
515	20241108	110200	608881080	20000	19960	20000	19960	27
516	20241108	110100	608342080	19970	19970	19970	19970	1
517	20241108	110000	608322110	20000	19990	20050	19990	111
518	20241108	105900	606102350	19990	19940	19990	19940	141
519	20241108	105800	603290760	19920	19910	19920	19910	81
520	20241108	105700	601677660	19920	19910	19920	19910	133
521	20241108	105600	599028610	19920	19900	19920	19900	548
522	20241108	105500	588118780	19900	19870	19900	19870	49
523	20241108	105400	587145090	19900	19870	19900	19870	22
524	20241108	105300	586707320	19900	19910	19910	19890	61
525	20241108	105200	585493390	19920	19920	19920	19920	1
526	20241108	105100	585473470	19920	19980	19980	19920	312
527	20241108	105000	579249340	19990	19980	19990	19960	345
528	20241108	104900	572357120	19980	19980	19980	19980	0
529	20241108	104800	572357120	19980	19980	19990	19980	105
530	20241108	104700	570259200	19990	19990	19990	19990	3
531	20241108	104600	570199230	19990	19990	19990	19980	13
532	20241108	104500	569939370	19980	19980	19980	19980	565
533	20241108	104400	558650670	19990	19990	19990	19980	40
534	20241108	104300	557851430	19980	19980	19980	19980	48
535	20241108	104200	556892390	19980	19990	19990	19980	6
536	20241108	104100	556772460	19990	19990	19990	19990	14
537	20241108	104000	556492600	19990	19990	19990	19990	0
538	20241108	103900	556492600	19990	20000	20000	19990	739
539	20241108	103800	541712820	20000	20000	20000	20000	73
540	20241108	103700	540252820	20050	20100	20100	20050	271
541	20241108	103600	534819170	20050	20050	20050	20050	0
542	20241108	103500	534819170	20050	20050	20050	20050	32
543	20241108	103400	534177570	20050	20100	20100	20050	27
544	20241108	103300	533636120	20100	20100	20100	20100	1
545	20241108	103200	533616020	20100	20100	20100	20100	2
546	20241108	103100	533575820	20050	20050	20050	20050	57
547	20241108	103000	532432970	20100	20050	20100	20050	71
548	20241108	102900	531009220	20100	20100	20100	20100	1
549	20241108	102800	530989120	20050	20050	20050	20050	25
550	20241108	102700	530487870	20100	20050	20100	20050	216
551	20241108	102600	526147970	20050	20050	20050	20050	0
552	20241108	102500	526147970	20050	20100	20100	20050	104
553	20241108	102400	524062670	20050	20050	20050	20050	25
554	20241108	102300	523561420	20050	20150	20150	20050	4
555	20241108	102200	523481020	20050	20050	20050	20050	341
556	20241108	102100	516643970	20050	20050	20050	20050	25
557	20241108	102000	516142720	20150	20100	20150	20100	3
558	20241108	101900	516082320	20050	20100	20100	20050	387
559	20241108	101800	508303670	20050	20100	20100	20050	33
560	20241108	101700	507641920	20100	20100	20100	20050	31
561	20241108	101600	507020070	20100	20050	20100	20050	3
562	20241108	101500	506959820	20050	20050	20050	20050	9
563	20241108	101400	506779370	20050	20100	20100	20000	959
564	20241108	101300	487575670	20100	20050	20100	20050	3
565	20241108	101200	487515420	20050	20050	20050	20050	1
566	20241108	101100	487495370	20100	20050	20100	20050	27
567	20241108	101000	486953920	20100	20100	20100	20100	78
568	20241108	100900	485386120	20150	20150	20150	20150	2
569	20241108	100800	485345820	20100	20150	20150	20100	3
570	20241108	100700	485285470	20100	20100	20100	20100	375
571	20241108	100600	477747970	20150	20100	20150	20100	80
572	20241108	100500	476137770	20100	20100	20100	20100	0
573	20241108	100400	476137770	20100	20100	20150	20100	28
574	20241108	100300	475574870	20150	20150	20150	20150	388
575	20241108	100200	467756670	20200	20200	20200	20200	2
576	20241108	100100	467716270	20200	20250	20250	20200	197
577	20241108	100000	463731870	20200	20250	20250	20200	29
578	20241108	095900	463145920	20200	20200	20200	20200	15
579	20241108	095800	462842920	20200	20200	20200	20200	110
580	20241108	095700	460620920	20200	20250	20250	20150	31
581	20241108	095600	459995870	20200	20200	20200	20200	145
582	20241108	095500	457066870	20200	20200	20200	20200	265
583	20241108	095400	451713870	20200	20150	20200	20150	123
584	20241108	095300	449230520	20200	20200	20200	20150	40
585	20241108	095200	448424170	20150	20150	20150	20150	22
586	20241108	095100	447980870	20150	20150	20150	20150	200
587	20241108	095000	443950870	20100	20100	20100	20100	133
588	20241108	094900	441277570	20100	20150	20150	20100	658
589	20241108	094800	428037320	20150	20150	20150	20150	3
590	20241108	094700	427976870	20150	20150	20150	20100	139
591	20241108	094600	425177270	20150	20150	20150	20150	2
592	20241108	094500	425136970	20150	20050	20150	20050	363
593	20241108	094400	417841620	20050	20050	20050	20050	36
594	20241108	094300	417119820	20050	20050	20100	20050	67
595	20241108	094200	415776370	20050	20050	20100	20050	23
596	20241108	094100	415315120	20000	20050	20100	20000	474
597	20241108	094000	405810870	20050	20050	20050	20050	56
598	20241108	093900	404688070	20100	20050	20100	20050	49
599	20241108	093800	403703270	20050	20050	20050	20050	1
600	20241108	093700	403683220	20050	20050	20050	20050	26
601	20241108	093600	403161920	20100	20050	20100	20050	85
602	20241108	093500	401457570	20100	20100	20100	20100	0
603	20241108	093400	401457570	20100	20100	20100	20050	154
604	20241108	093300	398367170	20050	20100	20150	20050	249
605	20241108	093200	393361970	20100	20100	20150	20100	337
606	20241108	093100	386588170	20100	20100	20100	20100	0
607	20241108	093000	386588170	20100	20150	20150	20050	46
608	20241108	092900	385664870	20100	20100	20100	20100	200
609	20241108	092800	381644870	20050	20200	20200	20050	512
610	20241108	092700	371333620	20150	20200	20200	20150	91
611	20241108	092600	369497970	20200	20200	20200	20150	534
612	20241108	092500	358712470	20150	20200	20200	20150	197
613	20241108	092400	354742070	20200	20150	20200	20150	63
614	20241108	092300	353471620	20150	20150	20150	20150	56
615	20241108	092200	352343220	20150	20150	20150	20150	183
616	20241108	092100	348655770	20150	20300	20300	20150	512
617	20241108	092000	338281870	20300	20300	20350	20300	522
618	20241108	091900	327684770	20350	20300	20350	20300	965
619	20241108	091800	308053670	20300	20300	20350	20250	418
620	20241108	091700	299570020	20300	20300	20300	20300	308
621	20241108	091600	293317620	20300	20300	20300	20250	885
622	20241108	091500	275374870	20300	20150	20350	20100	2572
623	20241108	091400	223409420	20100	20100	20100	20100	61
624	20241108	091300	222183320	20100	20100	20100	20100	305
625	20241108	091200	216052820	20100	20050	20100	19980	3420
626	20241108	091100	147585080	20050	20050	20100	20050	157
627	20241108	091000	144432680	20050	20100	20100	20050	514
628	20241108	090900	134106280	20050	20000	20050	20000	354
629	20241108	090800	127019630	19990	19990	19990	19950	189
630	20241108	090700	123244160	19990	20000	20000	19990	437
631	20241108	090600	114505180	19990	20100	20100	19990	405
632	20241108	090500	106405230	20050	20050	20100	20000	275
633	20241108	090400	100892380	20050	20000	20050	20000	31
634	20241108	090300	100271880	19990	20000	20000	19990	506
635	20241108	090200	90151910	20000	19980	20050	19980	1067
636	20241108	090100	68813870	19980	19980	19980	19810	324
637	20241108	090000	62364490	19990	19760	19990	19760	3110