KissMeData/100030/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	200500	92648540	16930	16930	16930	16930	179
3	20241108	200400	92648540	16930	16930	16930	16930	0
4	20241108	200300	92648540	16930	16930	16930	16930	0
5	20241108	200200	92648540	16930	16930	16930	16930	0
6	20241108	200100	92648540	16930	16930	16930	16930	0
7	20241108	200000	92648540	16930	16930	16930	16930	0
8	20241108	195900	92648540	16930	16930	16930	16930	0
9	20241108	195800	92648540	16930	16930	16930	16930	0
10	20241108	195700	92648540	16930	16930	16930	16930	0
11	20241108	195600	92648540	16930	16930	16930	16930	0
12	20241108	195500	92648540	16930	16930	16930	16930	0
13	20241108	195400	92648540	16930	16930	16930	16930	0
14	20241108	195300	92648540	16930	16930	16930	16930	0
15	20241108	195200	92648540	16930	16930	16930	16930	0
16	20241108	195100	92648540	16930	16930	16930	16930	0
17	20241108	195000	92648540	16930	16930	16930	16930	0
18	20241108	194900	92648540	16930	16930	16930	16930	0
19	20241108	194800	92648540	16930	16930	16930	16930	0
20	20241108	194700	92648540	16930	16930	16930	16930	0
21	20241108	194600	92648540	16930	16930	16930	16930	0
22	20241108	194500	92648540	16930	16930	16930	16930	0
23	20241108	194400	92648540	16930	16930	16930	16930	0
24	20241108	194300	92648540	16930	16930	16930	16930	0
25	20241108	194200	92648540	16930	16930	16930	16930	0
26	20241108	194100	92648540	16930	16930	16930	16930	0
27	20241108	194000	92648540	16930	16930	16930	16930	0
28	20241108	193900	92648540	16930	16930	16930	16930	0
29	20241108	193800	92648540	16930	16930	16930	16930	0
30	20241108	193700	92648540	16930	16930	16930	16930	0
31	20241108	193600	92648540	16930	16930	16930	16930	0
32	20241108	193500	92648540	16930	16930	16930	16930	179
33	20241108	193400	92648540	16930	16930	16930	16930	0
34	20241108	193300	92648540	16930	16930	16930	16930	0
35	20241108	193200	92648540	16930	16930	16930	16930	0
36	20241108	193100	92648540	16930	16930	16930	16930	0
37	20241108	193000	92648540	16930	16930	16930	16930	0
38	20241108	192900	92648540	16930	16930	16930	16930	0
39	20241108	192800	92648540	16930	16930	16930	16930	0
40	20241108	192700	92648540	16930	16930	16930	16930	0
41	20241108	192600	92648540	16930	16930	16930	16930	0
42	20241108	192500	92648540	16930	16930	16930	16930	0
43	20241108	192400	92648540	16930	16930	16930	16930	0
44	20241108	192300	92648540	16930	16930	16930	16930	0
45	20241108	192200	92648540	16930	16930	16930	16930	0
46	20241108	192100	92648540	16930	16930	16930	16930	0
47	20241108	192000	92648540	16930	16930	16930	16930	0
48	20241108	191900	92648540	16930	16930	16930	16930	0
49	20241108	191800	92648540	16930	16930	16930	16930	0
50	20241108	191700	92648540	16930	16930	16930	16930	0
51	20241108	191600	92648540	16930	16930	16930	16930	0
52	20241108	191500	92648540	16930	16930	16930	16930	0
53	20241108	191400	92648540	16930	16930	16930	16930	0
54	20241108	191300	92648540	16930	16930	16930	16930	0
55	20241108	191200	92648540	16930	16930	16930	16930	0
56	20241108	191100	92648540	16930	16930	16930	16930	0
57	20241108	191000	92648540	16930	16930	16930	16930	0
58	20241108	190900	92648540	16930	16930	16930	16930	0
59	20241108	190800	92648540	16930	16930	16930	16930	0
60	20241108	190700	92648540	16930	16930	16930	16930	0
61	20241108	190600	92648540	16930	16930	16930	16930	0
62	20241108	190500	92648540	16930	16930	16930	16930	179
63	20241108	190400	92648540	16930	16930	16930	16930	0
64	20241108	190300	92648540	16930	16930	16930	16930	0
65	20241108	190200	92648540	16930	16930	16930	16930	0
66	20241108	190100	92648540	16930	16930	16930	16930	0
67	20241108	190000	92648540	16930	16930	16930	16930	0
68	20241108	185900	92648540	16930	16930	16930	16930	0
69	20241108	185800	92648540	16930	16930	16930	16930	0
70	20241108	185700	92648540	16930	16930	16930	16930	0
71	20241108	185600	92648540	16930	16930	16930	16930	0
72	20241108	185500	92648540	16930	16930	16930	16930	0
73	20241108	185400	92648540	16930	16930	16930	16930	0
74	20241108	185300	92648540	16930	16930	16930	16930	0
75	20241108	185200	92648540	16930	16930	16930	16930	0
76	20241108	185100	92648540	16930	16930	16930	16930	0
77	20241108	185000	92648540	16930	16930	16930	16930	0
78	20241108	184900	92648540	16930	16930	16930	16930	0
79	20241108	184800	92648540	16930	16930	16930	16930	0
80	20241108	184700	92648540	16930	16930	16930	16930	0
81	20241108	184600	92648540	16930	16930	16930	16930	0
82	20241108	184500	92648540	16930	16930	16930	16930	0
83	20241108	184400	92648540	16930	16930	16930	16930	0
84	20241108	184300	92648540	16930	16930	16930	16930	0
85	20241108	184200	92648540	16930	16930	16930	16930	0
86	20241108	184100	92648540	16930	16930	16930	16930	0
87	20241108	184000	92648540	16930	16930	16930	16930	0
88	20241108	183900	92648540	16930	16930	16930	16930	0
89	20241108	183800	92648540	16930	16930	16930	16930	0
90	20241108	183700	92648540	16930	16930	16930	16930	0
91	20241108	183600	92648540	16930	16930	16930	16930	0
92	20241108	183500	92648540	16930	16930	16930	16930	179
93	20241108	183400	92648540	16930	16930	16930	16930	0
94	20241108	183300	92648540	16930	16930	16930	16930	0
95	20241108	183200	92648540	16930	16930	16930	16930	0
96	20241108	183100	92648540	16930	16930	16930	16930	0
97	20241108	183000	92648540	16930	16930	16930	16930	0
98	20241108	182900	92648540	16930	16930	16930	16930	0
99	20241108	182800	92648540	16930	16930	16930	16930	0
100	20241108	182700	92648540	16930	16930	16930	16930	0
101	20241108	182600	92648540	16930	16930	16930	16930	0
102	20241108	182500	92648540	16930	16930	16930	16930	0
103	20241108	182400	92648540	16930	16930	16930	16930	0
104	20241108	182300	92648540	16930	16930	16930	16930	0
105	20241108	182200	92648540	16930	16930	16930	16930	0
106	20241108	182100	92648540	16930	16930	16930	16930	0
107	20241108	182000	92648540	16930	16930	16930	16930	0
108	20241108	181900	92648540	16930	16930	16930	16930	0
109	20241108	181800	92648540	16930	16930	16930	16930	0
110	20241108	181700	92648540	16930	16930	16930	16930	0
111	20241108	181600	92648540	16930	16930	16930	16930	0
112	20241108	181500	92648540	16930	16930	16930	16930	0
113	20241108	181400	92648540	16930	16930	16930	16930	0
114	20241108	181300	92648540	16930	16930	16930	16930	0
115	20241108	181200	92648540	16930	16930	16930	16930	0
116	20241108	181100	92648540	16930	16930	16930	16930	0
117	20241108	181000	92648540	16930	16930	16930	16930	0
118	20241108	180900	92648540	16930	16930	16930	16930	0
119	20241108	180800	92648540	16930	16930	16930	16930	0
120	20241108	180700	92648540	16930	16930	16930	16930	0
121	20241108	180600	92648540	16930	16930	16930	16930	0
122	20241108	180500	92648540	16930	16930	16930	16930	179
123	20241108	180400	92648540	16930	16930	16930	16930	0
124	20241108	180300	92648540	16930	16930	16930	16930	0
125	20241108	180200	92648540	16930	16930	16930	16930	0
126	20241108	180100	92648540	16930	16930	16930	16930	0
127	20241108	180000	92648540	16930	16930	16930	16930	0
128	20241108	175900	92648540	16930	16930	16930	16930	0
129	20241108	175800	92648540	16930	16930	16930	16930	0
130	20241108	175700	92648540	16930	16930	16930	16930	0
131	20241108	175600	92648540	16930	16930	16930	16930	0
132	20241108	175500	92648540	16930	16930	16930	16930	0
133	20241108	175400	92648540	16930	16930	16930	16930	0
134	20241108	175300	92648540	16930	16930	16930	16930	0
135	20241108	175200	92648540	16930	16930	16930	16930	0
136	20241108	175100	92648540	16930	16930	16930	16930	0
137	20241108	175000	92648540	16930	16930	16930	16930	0
138	20241108	174900	92648540	16930	16930	16930	16930	0
139	20241108	174800	92648540	16930	16930	16930	16930	0
140	20241108	174700	92648540	16930	16930	16930	16930	0
141	20241108	174600	92648540	16930	16930	16930	16930	0
142	20241108	174500	92648540	16930	16930	16930	16930	0
143	20241108	174400	92648540	16930	16930	16930	16930	0
144	20241108	174300	92648540	16930	16930	16930	16930	0
145	20241108	174200	92648540	16930	16930	16930	16930	0
146	20241108	174100	92648540	16930	16930	16930	16930	0
147	20241108	174000	92648540	16930	16930	16930	16930	0
148	20241108	173900	92648540	16930	16930	16930	16930	0
149	20241108	173800	92648540	16930	16930	16930	16930	0
150	20241108	173700	92648540	16930	16930	16930	16930	0
151	20241108	173600	92648540	16930	16930	16930	16930	0
152	20241108	173500	92648540	16930	16930	16930	16930	179
153	20241108	173400	92648540	16930	16930	16930	16930	0
154	20241108	173300	92648540	16930	16930	16930	16930	0
155	20241108	173200	92648540	16930	16930	16930	16930	0
156	20241108	173100	92648540	16930	16930	16930	16930	0
157	20241108	173000	92648540	16930	16930	16930	16930	0
158	20241108	172900	92648540	16930	16930	16930	16930	0
159	20241108	172800	92648540	16930	16930	16930	16930	0
160	20241108	172700	92648540	16930	16930	16930	16930	0
161	20241108	172600	92648540	16930	16930	16930	16930	0
162	20241108	172500	92648540	16930	16930	16930	16930	0
163	20241108	172400	92648540	16930	16930	16930	16930	0
164	20241108	172300	92648540	16930	16930	16930	16930	0
165	20241108	172200	92648540	16930	16930	16930	16930	0
166	20241108	172100	92648540	16930	16930	16930	16930	0
167	20241108	172000	92648540	16930	16930	16930	16930	0
168	20241108	171900	92648540	16930	16930	16930	16930	0
169	20241108	171800	92648540	16930	16930	16930	16930	0
170	20241108	171700	92648540	16930	16930	16930	16930	0
171	20241108	171600	92648540	16930	16930	16930	16930	0
172	20241108	171500	92648540	16930	16930	16930	16930	0
173	20241108	171400	92648540	16930	16930	16930	16930	0
174	20241108	171300	92648540	16930	16930	16930	16930	0
175	20241108	171200	92648540	16930	16930	16930	16930	0
176	20241108	171100	92648540	16930	16930	16930	16930	0
177	20241108	171000	92648540	16930	16930	16930	16930	0
178	20241108	170900	92648540	16930	16930	16930	16930	0
179	20241108	170800	92648540	16930	16930	16930	16930	0
180	20241108	170700	92648540	16930	16930	16930	16930	0
181	20241108	170600	92648540	16930	16930	16930	16930	0
182	20241108	170500	92648540	16930	16930	16930	16930	179
183	20241108	170400	92648540	16930	16930	16930	16930	0
184	20241108	170300	92648540	16930	16930	16930	16930	0
185	20241108	170200	92648540	16930	16930	16930	16930	0
186	20241108	170100	92648540	16930	16930	16930	16930	0
187	20241108	170000	92648540	16930	16930	16930	16930	0
188	20241108	165900	92648540	16930	16930	16930	16930	0
189	20241108	165800	92648540	16930	16930	16930	16930	0
190	20241108	165700	92648540	16930	16930	16930	16930	0
191	20241108	165600	92648540	16930	16930	16930	16930	0
192	20241108	165500	92648540	16930	16930	16930	16930	0
193	20241108	165400	92648540	16930	16930	16930	16930	0
194	20241108	165300	92648540	16930	16930	16930	16930	0
195	20241108	165200	92648540	16930	16930	16930	16930	0
196	20241108	165100	92648540	16930	16930	16930	16930	0
197	20241108	165000	92648540	16930	16930	16930	16930	0
198	20241108	164900	92648540	16930	16930	16930	16930	0
199	20241108	164800	92648540	16930	16930	16930	16930	0
200	20241108	164700	92648540	16930	16930	16930	16930	0
201	20241108	164600	92648540	16930	16930	16930	16930	0
202	20241108	164500	92648540	16930	16930	16930	16930	0
203	20241108	164400	92648540	16930	16930	16930	16930	0
204	20241108	164300	92648540	16930	16930	16930	16930	0
205	20241108	164200	92648540	16930	16930	16930	16930	0
206	20241108	164100	92648540	16930	16930	16930	16930	0
207	20241108	164000	92648540	16930	16930	16930	16930	0
208	20241108	163900	92648540	16930	16930	16930	16930	0
209	20241108	163800	92648540	16930	16930	16930	16930	0
210	20241108	163700	92648540	16930	16930	16930	16930	0
211	20241108	163600	92648540	16930	16930	16930	16930	0
212	20241108	163500	92648540	16930	16930	16930	16930	179
213	20241108	163400	92648540	16930	16930	16930	16930	0
214	20241108	163300	92648540	16930	16930	16930	16930	0
215	20241108	163200	92648540	16930	16930	16930	16930	0
216	20241108	163100	92648540	16930	16930	16930	16930	0
217	20241108	163000	92648540	16930	16930	16930	16930	0
218	20241108	162900	92648540	16930	16930	16930	16930	0
219	20241108	162800	92648540	16930	16930	16930	16930	0
220	20241108	162700	92648540	16930	16930	16930	16930	0
221	20241108	162600	92648540	16930	16930	16930	16930	0
222	20241108	162500	92648540	16930	16930	16930	16930	0
223	20241108	162400	92648540	16930	16930	16930	16930	0
224	20241108	162300	92648540	16930	16930	16930	16930	0
225	20241108	162200	92648540	16930	16930	16930	16930	0
226	20241108	162100	92648540	16930	16930	16930	16930	0
227	20241108	162000	92648540	16930	16930	16930	16930	0
228	20241108	161900	92648540	16930	16930	16930	16930	0
229	20241108	161800	92648540	16930	16930	16930	16930	0
230	20241108	161700	92648540	16930	16930	16930	16930	0
231	20241108	161600	92648540	16930	16930	16930	16930	0
232	20241108	161500	92648540	16930	16930	16930	16930	0
233	20241108	161400	92648540	16930	16930	16930	16930	0
234	20241108	161300	92648540	16930	16930	16930	16930	0
235	20241108	161200	92648540	16930	16930	16930	16930	0
236	20241108	161100	92648540	16930	16930	16930	16930	0
237	20241108	161000	92648540	16930	16930	16930	16930	0
238	20241108	160900	92648540	16930	16930	16930	16930	0
239	20241108	160800	92648540	16930	16930	16930	16930	0
240	20241108	160700	92648540	16930	16930	16930	16930	0
241	20241108	160600	92648540	16930	16930	16930	16930	0
242	20241108	160500	92648540	16930	16930	16930	16930	179
243	20241108	160400	92648540	16930	16930	16930	16930	0
244	20241108	160300	92648540	16930	16930	16930	16930	0
245	20241108	160200	92648540	16930	16930	16930	16930	0
246	20241108	160100	92648540	16930	16930	16930	16930	0
247	20241108	160000	92648540	16930	16930	16930	16930	0
248	20241108	155900	92648540	16930	16930	16930	16930	0
249	20241108	155800	92648540	16930	16930	16930	16930	0
250	20241108	155700	92648540	16930	16930	16930	16930	0
251	20241108	155600	92648540	16930	16930	16930	16930	0
252	20241108	155500	92648540	16930	16930	16930	16930	0
253	20241108	155400	92648540	16930	16930	16930	16930	0
254	20241108	155300	92648540	16930	16930	16930	16930	0
255	20241108	155200	92648540	16930	16930	16930	16930	0
256	20241108	155100	92648540	16930	16930	16930	16930	0
257	20241108	155000	92648540	16930	16930	16930	16930	0
258	20241108	154900	92648540	16930	16930	16930	16930	0
259	20241108	154800	92648540	16930	16930	16930	16930	0
260	20241108	154700	92648540	16930	16930	16930	16930	0
261	20241108	154600	92648540	16930	16930	16930	16930	0
262	20241108	154500	92648540	16930	16930	16930	16930	0
263	20241108	154400	92648540	16930	16930	16930	16930	0
264	20241108	154300	92648540	16930	16930	16930	16930	0
265	20241108	154200	92648540	16930	16930	16930	16930	0
266	20241108	154100	92648540	16930	16930	16930	16930	0
267	20241108	154000	92648540	16930	16930	16930	16930	0
268	20241108	153900	92648540	16930	16930	16930	16930	0
269	20241108	153800	92648540	16930	16930	16930	16930	0
270	20241108	153700	92648540	16930	16930	16930	16930	0
271	20241108	153600	92648540	16930	16930	16930	16930	0
272	20241108	153500	92648540	16930	16930	16930	16930	179
273	20241108	153400	92648540	16930	16930	16930	16930	0
274	20241108	153300	92648540	16930	16930	16930	16930	0
275	20241108	153200	92648540	16930	16930	16930	16930	0
276	20241108	153100	92648540	16930	16930	16930	16930	0
277	20241108	153000	92648540	16930	16930	16930	16930	179
278	20241108	152900	89618070	16870	16870	16870	16870	0
279	20241108	152800	89618070	16870	16870	16870	16870	0
280	20241108	152700	89618070	16870	16870	16870	16870	0
281	20241108	152600	89618070	16870	16870	16870	16870	0
282	20241108	152500	89618070	16870	16870	16870	16870	0
283	20241108	152400	89618070	16870	16870	16870	16870	0
284	20241108	152300	89618070	16870	16870	16870	16870	0
285	20241108	152200	89618070	16870	16870	16870	16870	0
286	20241108	152100	89618070	16870	16870	16870	16870	0
287	20241108	152000	89618070	16870	16870	16870	16870	0
288	20241108	151900	89618070	16870	16870	16870	16870	123
289	20241108	151800	87543060	16930	16930	16930	16930	0
290	20241108	151700	87543060	16930	16930	16930	16930	0
291	20241108	151600	87543060	16930	16930	16930	16930	0
292	20241108	151500	87543060	16930	16930	16930	16930	0
293	20241108	151400	87543060	16930	16930	16930	16930	0
294	20241108	151300	87543060	16930	16930	16930	16930	1
295	20241108	151200	87526130	16890	16890	16890	16890	41
296	20241108	151100	86833640	16890	16890	16890	16890	1
297	20241108	151000	86816750	16870	16870	16870	16870	1
298	20241108	150900	86799880	16870	16870	16870	16870	228
299	20241108	150800	82953520	16890	16890	16890	16890	3
300	20241108	150700	82902850	16890	16870	16890	16870	4
301	20241108	150600	82835330	16870	16890	16890	16870	7
302	20241108	150500	82717210	16870	16870	16870	16870	0
303	20241108	150400	82717210	16870	16870	16870	16870	205
304	20241108	150300	79258860	16890	16860	16890	16860	457
305	20241108	150200	71549600	16870	16870	16870	16870	0
306	20241108	150100	71549600	16870	16870	16870	16870	0
307	20241108	150000	71549600	16870	16870	16870	16870	0
308	20241108	145900	71549600	16870	16800	16870	16800	2
309	20241108	145800	71515930	16880	16880	16880	16880	0
310	20241108	145700	71515930	16880	16880	16880	16880	0
311	20241108	145600	71515930	16880	16880	16880	16880	0
312	20241108	145500	71515930	16880	16880	16880	16880	0
313	20241108	145400	71515930	16880	16650	16890	16650	62
314	20241108	145300	70482470	16650	16660	16660	16650	30
315	20241108	145200	69982950	16730	16730	16730	16730	0
316	20241108	145100	69982950	16730	16730	16730	16730	0
317	20241108	145000	69982950	16730	16730	16730	16730	0
318	20241108	144900	69982950	16730	16730	16730	16730	1
319	20241108	144800	69966220	16620	16630	16630	16620	100
320	20241108	144700	68304160	16740	16740	16760	16740	98
321	20241108	144600	66662200	16740	16730	16740	16730	15
322	20241108	144500	66411210	16740	16610	16740	16610	46
323	20241108	144400	65647020	16610	16670	16670	16600	1054
324	20241108	144300	48139850	16740	16740	16740	16740	0
325	20241108	144200	48139850	16740	16740	16740	16740	1
326	20241108	144100	48123110	16710	16710	16710	16710	2
327	20241108	144000	48089690	16620	16610	16620	16610	201
328	20241108	143900	44751070	16610	16880	16880	16610	472
329	20241108	143800	36878360	16940	16940	16940	16940	0
330	20241108	143700	36878360	16940	16940	16940	16940	0
331	20241108	143600	36878360	16940	16940	16940	16940	0
332	20241108	143500	36878360	16940	16940	16940	16940	3
333	20241108	143400	36827540	16950	16950	16950	16950	0
334	20241108	143300	36827540	16950	16910	16950	16910	10
335	20241108	143200	36658360	16910	16890	16910	16890	11
336	20241108	143100	36472490	16880	16880	16880	16880	9
337	20241108	143000	36320570	16880	16880	16880	16880	0
338	20241108	142900	36320570	16880	16880	16880	16880	0
339	20241108	142800	36320570	16880	16880	16880	16880	1
340	20241108	142700	36303690	16830	16830	16830	16830	0
341	20241108	142600	36303690	16830	16830	16830	16830	0
342	20241108	142500	36303690	16830	16890	16890	16830	7
343	20241108	142400	36185520	16980	16980	16980	16980	0
344	20241108	142300	36185520	16980	16980	16980	16980	0
345	20241108	142200	36185520	16980	16980	16980	16980	0
346	20241108	142100	36185520	16980	16980	16980	16980	0
347	20241108	142000	36185520	16980	16980	16980	16980	0
348	20241108	141900	36185520	16980	16980	16980	16980	0
349	20241108	141800	36185520	16980	16750	16980	16750	42
350	20241108	141700	35481470	16750	16750	16750	16750	0
351	20241108	141600	35481470	16750	16750	16750	16750	30
352	20241108	141500	34978970	16770	16770	16770	16770	0
353	20241108	141400	34978970	16770	16770	16770	16770	0
354	20241108	141300	34978970	16770	16770	16770	16770	0
355	20241108	141200	34978970	16770	16620	16770	16620	50
356	20241108	141100	34147070	16680	16680	16680	16680	428
357	20241108	141000	27008030	16780	16780	16780	16780	0
358	20241108	140900	27008030	16780	16780	16780	16780	0
359	20241108	140800	27008030	16780	16780	16780	16780	0
360	20241108	140700	27008030	16780	16780	16780	16780	0
361	20241108	140600	27008030	16780	16780	16780	16780	0
362	20241108	140500	27008030	16780	16780	16780	16780	3
363	20241108	140400	26957690	16880	16880	16880	16880	0
364	20241108	140300	26957690	16880	16880	16880	16880	0
365	20241108	140200	26957690	16880	16880	16880	16880	0
366	20241108	140100	26957690	16880	16880	16880	16880	0
367	20241108	140000	26957690	16880	16880	16880	16880	0
368	20241108	135900	26957690	16880	16880	16880	16880	0
369	20241108	135800	26957690	16880	16880	16880	16880	0
370	20241108	135700	26957690	16880	16880	16880	16880	0
371	20241108	135600	26957690	16880	16880	16880	16880	1
372	20241108	135500	26940810	16880	16880	16880	16880	3
373	20241108	135400	26890170	16930	16930	16930	16930	0
374	20241108	135300	26890170	16930	16930	16930	16930	0
375	20241108	135200	26890170	16930	16930	16930	16930	0
376	20241108	135100	26890170	16930	16930	16930	16930	0
377	20241108	135000	26890170	16930	16930	16930	16930	0
378	20241108	134900	26890170	16930	16930	16930	16930	0
379	20241108	134800	26890170	16930	16930	16930	16930	0
380	20241108	134700	26890170	16930	16930	16930	16930	0
381	20241108	134600	26890170	16930	16930	16930	16930	1
382	20241108	134500	26873240	16940	16940	16940	16940	3
383	20241108	134400	26822420	16950	16950	16950	16950	0
384	20241108	134300	26822420	16950	16950	16950	16950	0
385	20241108	134200	26822420	16950	16850	16950	16850	51
386	20241108	134100	25962970	16870	16870	16870	16870	1
387	20241108	134000	25946100	16870	16900	16900	16870	299
388	20241108	133900	20899690	16980	16980	16980	16980	1
389	20241108	133800	20882710	16940	16940	16940	16940	0
390	20241108	133700	20882710	16940	16940	16940	16940	0
391	20241108	133600	20882710	16940	16940	16940	16940	0
392	20241108	133500	20882710	16940	16990	16990	16940	8
393	20241108	133400	20747040	17000	16990	17000	16990	4
394	20241108	133300	20679070	17080	17080	17080	17080	0
395	20241108	133200	20679070	17080	17080	17080	17080	0
396	20241108	133100	20679070	17080	17080	17080	17080	0
397	20241108	133000	20679070	17080	17080	17080	17080	0
398	20241108	132900	20679070	17080	17080	17080	17080	0
399	20241108	132800	20679070	17080	16940	17080	16930	151
400	20241108	132700	18121570	17100	17100	17100	17100	1
401	20241108	132600	18104470	16910	17100	17100	16910	150
402	20241108	132500	15567180	17110	17100	17110	17100	3
403	20241108	132400	15515870	17110	17110	17110	17110	0
404	20241108	132300	15515870	17110	17110	17110	17110	0
405	20241108	132200	15515870	17110	17110	17110	17110	0
406	20241108	132100	15515870	17110	17110	17110	17110	0
407	20241108	132000	15515870	17110	17110	17110	17110	0
408	20241108	131900	15515870	17110	17110	17110	17110	0
409	20241108	131800	15515870	17110	17110	17110	17110	0
410	20241108	131700	15515870	17110	17110	17110	17110	1
411	20241108	131600	15498760	17100	17100	17100	17100	0
412	20241108	131500	15498760	17100	17100	17100	17100	7
413	20241108	131400	15379060	17100	17100	17100	17100	1
414	20241108	131300	15361960	17100	17100	17100	17100	0
415	20241108	131200	15361960	17100	17100	17100	17100	0
416	20241108	131100	15361960	17100	17100	17100	17100	0
417	20241108	131000	15361960	17100	17100	17100	17100	0
418	20241108	130900	15361960	17100	17100	17100	17100	0
419	20241108	130800	15361960	17100	17100	17100	17100	0
420	20241108	130700	15361960	17100	17100	17100	17100	0
421	20241108	130600	15361960	17100	17100	17100	17100	0
422	20241108	130500	15361960	17100	17100	17100	17100	1
423	20241108	130400	15344860	17100	17100	17100	17100	7
424	20241108	130300	15225160	17150	17150	17150	17150	0
425	20241108	130200	15225160	17150	17150	17150	17150	0
426	20241108	130100	15225160	17150	17150	17150	17150	0
427	20241108	130000	15225160	17150	17150	17150	17150	0
428	20241108	125900	15225160	17150	17150	17150	17150	0
429	20241108	125800	15225160	17150	17150	17150	17150	5
430	20241108	125700	15139410	17150	17150	17150	17150	0
431	20241108	125600	15139410	17150	17150	17150	17150	0
432	20241108	125500	15139410	17150	17140	17150	17140	8
433	20241108	125400	15002280	17140	17140	17140	17140	0
434	20241108	125300	15002280	17140	17140	17140	17140	0
435	20241108	125200	15002280	17140	17140	17140	17140	0
436	20241108	125100	15002280	17140	17140	17140	17140	3
437	20241108	125000	14950860	17150	17150	17150	17150	0
438	20241108	124900	14950860	17150	17150	17150	17150	0
439	20241108	124800	14950860	17150	17150	17150	17150	0
440	20241108	124700	14950860	17150	17150	17150	17150	0
441	20241108	124600	14950860	17150	17150	17150	17150	2
442	20241108	124500	14916560	17150	17150	17150	17150	0
443	20241108	124400	14916560	17150	17150	17150	17150	0
444	20241108	124300	14916560	17150	17150	17150	17150	0
445	20241108	124200	14916560	17150	17150	17150	17150	0
446	20241108	124100	14916560	17150	17150	17150	17150	0
447	20241108	124000	14916560	17150	17150	17150	17150	1
448	20241108	123900	14899410	17100	17100	17100	17100	2
449	20241108	123800	14865210	17000	17000	17000	17000	0
450	20241108	123700	14865210	17000	17000	17000	17000	0
451	20241108	123600	14865210	17000	17000	17000	17000	0
452	20241108	123500	14865210	17000	17090	17090	17000	144
453	20241108	123400	12415630	17120	17120	17120	17120	0
454	20241108	123300	12415630	17120	17120	17120	17120	0
455	20241108	123200	12415630	17120	17120	17120	17120	0
456	20241108	123100	12415630	17120	17120	17120	17120	30
457	20241108	123000	11902030	17140	17140	17140	17140	1
458	20241108	122900	11884890	17150	17150	17150	17150	0
459	20241108	122800	11884890	17150	17150	17150	17150	0
460	20241108	122700	11884890	17150	17150	17150	17150	0
461	20241108	122600	11884890	17150	17150	17150	17150	1
462	20241108	122500	11867740	17150	17150	17150	17150	0
463	20241108	122400	11867740	17150	17150	17150	17150	3
464	20241108	122300	11816290	17150	17150	17150	17150	0
465	20241108	122200	11816290	17150	17150	17150	17150	0
466	20241108	122100	11816290	17150	17150	17150	17150	0
467	20241108	122000	11816290	17150	17150	17150	17150	0
468	20241108	121900	11816290	17150	17150	17150	17150	0
469	20241108	121800	11816290	17150	17150	17150	17150	0
470	20241108	121700	11816290	17150	17150	17150	17150	1
471	20241108	121600	11799140	17140	17140	17140	17140	1
472	20241108	121500	11782000	17140	17140	17140	17140	4
473	20241108	121400	11713440	17150	17150	17150	17150	0
474	20241108	121300	11713440	17150	17140	17150	17140	2
475	20241108	121200	11679150	17140	17140	17140	17140	1
476	20241108	121100	11662010	17020	17020	17020	17020	0
477	20241108	121000	11662010	17020	17020	17020	17020	1
478	20241108	120900	11644990	17140	17140	17140	17140	0
479	20241108	120800	11644990	17140	17140	17140	17140	3
480	20241108	120700	11593570	17150	17150	17150	17150	0
481	20241108	120600	11593570	17150	17150	17150	17150	0
482	20241108	120500	11593570	17150	17150	17150	17150	0
483	20241108	120400	11593570	17150	17150	17150	17150	0
484	20241108	120300	11593570	17150	17150	17150	17150	80
485	20241108	120200	10221570	17150	17150	17150	17150	0
486	20241108	120100	10221570	17150	17150	17150	17150	0
487	20241108	120000	10221570	17150	17150	17150	17150	0
488	20241108	115900	10221570	17150	17150	17150	17150	0
489	20241108	115800	10221570	17150	17140	17150	17140	12
490	20241108	115700	10015870	17150	17150	17150	17150	0
491	20241108	115600	10015870	17150	17150	17150	17150	0
492	20241108	115500	10015870	17150	17140	17150	17140	59
493	20241108	115400	9004110	17150	17140	17150	17140	11
494	20241108	115300	8815470	17140	17140	17140	17140	2
495	20241108	115200	8781190	17150	17150	17150	17150	0
496	20241108	115100	8781190	17150	17150	17150	17150	0
497	20241108	115000	8781190	17150	17150	17150	17150	0
498	20241108	114900	8781190	17150	17150	17150	17150	0
499	20241108	114800	8781190	17150	17150	17150	17150	0
500	20241108	114700	8781190	17150	17150	17150	17150	0
501	20241108	114600	8781190	17150	17150	17150	17150	0
502	20241108	114500	8781190	17150	17140	17150	17140	6
503	20241108	114400	8678300	17150	17150	17150	17150	2
504	20241108	114300	8644000	17140	17140	17140	17140	0
505	20241108	114200	8644000	17140	17140	17140	17140	2
506	20241108	114100	8609720	17150	17150	17150	17150	0
507	20241108	114000	8609720	17150	17150	17150	17150	0
508	20241108	113900	8609720	17150	17150	17150	17150	0
509	20241108	113800	8609720	17150	17150	17150	17150	0
510	20241108	113700	8609720	17150	17150	17150	17150	0
511	20241108	113600	8609720	17150	17150	17150	17150	1
512	20241108	113500	8592570	17140	17140	17140	17140	7
513	20241108	113400	8472590	17140	17140	17140	17140	3
514	20241108	113300	8421170	17150	17150	17150	17150	0
515	20241108	113200	8421170	17150	17150	17150	17150	2
516	20241108	113100	8386870	17140	17140	17140	17140	8
517	20241108	113000	8249750	17150	17150	17150	17150	1
518	20241108	112900	8232600	17000	17150	17150	17000	2
519	20241108	112800	8198450	17140	17140	17140	17140	0
520	20241108	112700	8198450	17140	17140	17140	17140	1
521	20241108	112600	8181310	17150	17140	17150	17140	7
522	20241108	112500	8061320	17140	17130	17140	17130	13
523	20241108	112400	7838560	17130	17130	17130	17130	2
524	20241108	112300	7804300	17140	17140	17140	17140	0
525	20241108	112200	7804300	17140	17140	17140	17140	0
526	20241108	112100	7804300	17140	17140	17140	17140	0
527	20241108	112000	7804300	17140	17140	17140	17140	0
528	20241108	111900	7804300	17140	17140	17140	17140	0
529	20241108	111800	7804300	17140	17140	17140	17140	0
530	20241108	111700	7804300	17140	17140	17140	17140	0
531	20241108	111600	7804300	17140	17140	17140	17140	0
532	20241108	111500	7804300	17140	17140	17140	17140	4
533	20241108	111400	7735740	17150	17150	17150	17150	0
534	20241108	111300	7735740	17150	17150	17150	17150	1
535	20241108	111200	7718590	17150	17150	17150	17150	0
536	20241108	111100	7718590	17150	17150	17150	17150	0
537	20241108	111000	7718590	17150	17150	17150	17150	0
538	20241108	110900	7718590	17150	17140	17150	17140	9
539	20241108	110800	7564320	17140	17140	17140	17140	1
540	20241108	110700	7547180	17130	17080	17130	17080	14
541	20241108	110600	7307710	17150	17150	17150	17150	0
542	20241108	110500	7307710	17150	17150	17150	17150	0
543	20241108	110400	7307710	17150	17150	17150	17150	0
544	20241108	110300	7307710	17150	17150	17150	17150	0
545	20241108	110200	7307710	17150	17150	17150	17150	0
546	20241108	110100	7307710	17150	17150	17150	17150	0
547	20241108	110000	7307710	17150	17150	17150	17150	0
548	20241108	105900	7307710	17150	17150	17150	17150	0
549	20241108	105800	7307710	17150	17150	17150	17150	0
550	20241108	105700	7307710	17150	17150	17150	17150	0
551	20241108	105600	7307710	17150	17150	17150	17150	0
552	20241108	105500	7307710	17150	17150	17150	17150	0
553	20241108	105400	7307710	17150	17150	17150	17150	0
554	20241108	105300	7307710	17150	17150	17150	17150	0
555	20241108	105200	7307710	17150	17150	17150	17150	0
556	20241108	105100	7307710	17150	17150	17150	17150	0
557	20241108	105000	7307710	17150	17150	17150	17150	0
558	20241108	104900	7307710	17150	17150	17150	17150	0
559	20241108	104800	7307710	17150	17150	17150	17150	0
560	20241108	104700	7307710	17150	17100	17150	17100	96
561	20241108	104600	5666020	17100	17100	17100	17100	1
562	20241108	104500	5648920	17090	17090	17090	17090	9
563	20241108	104400	5495110	17100	17100	17100	17100	0
564	20241108	104300	5495110	17100	17100	17100	17100	2
565	20241108	104200	5460910	17100	17100	17100	17100	0
566	20241108	104100	5460910	17100	17100	17100	17100	0
567	20241108	104000	5460910	17100	17100	17100	17100	0
568	20241108	103900	5460910	17100	17100	17100	17100	0
569	20241108	103800	5460910	17100	17100	17100	17100	0
570	20241108	103700	5460910	17100	17100	17100	17100	0
571	20241108	103600	5460910	17100	17100	17100	17100	1
572	20241108	103500	5443810	17090	17090	17090	17090	7
573	20241108	103400	5324180	17100	17100	17100	17100	0
574	20241108	103300	5324180	17100	17100	17100	17100	0
575	20241108	103200	5324180	17100	17090	17100	17090	20
576	20241108	103100	4982360	17040	17040	17040	17040	2
577	20241108	103000	4948280	17090	17090	17090	17090	0
578	20241108	102900	4948280	17090	17090	17090	17090	0
579	20241108	102800	4948280	17090	17090	17090	17090	0
580	20241108	102700	4948280	17090	17090	17090	17090	2
581	20241108	102600	4914100	17080	17080	17080	17080	7
582	20241108	102500	4794540	17090	17090	17090	17090	0
583	20241108	102400	4794540	17090	17090	17090	17090	2
584	20241108	102300	4760360	17080	17080	17080	17040	35
585	20241108	102200	4162680	17090	17090	17090	17090	0
586	20241108	102100	4162680	17090	17090	17090	17090	0
587	20241108	102000	4162680	17090	17090	17090	17090	0
588	20241108	101900	4162680	17090	17090	17090	17090	0
589	20241108	101800	4162680	17090	17090	17090	17090	0
590	20241108	101700	4162680	17090	17090	17090	17090	0
591	20241108	101600	4162680	17090	17090	17090	17090	0
592	20241108	101500	4162680	17090	17090	17090	17090	0
593	20241108	101400	4162680	17090	17090	17090	17090	0
594	20241108	101300	4162680	17090	17090	17090	17090	1
595	20241108	101200	4145590	17040	17040	17040	17040	1
596	20241108	101100	4128550	17040	17040	17040	17040	0
597	20241108	101000	4128550	17040	17040	17040	17040	0
598	20241108	100900	4128550	17040	17040	17040	17040	0
599	20241108	100800	4128550	17040	17040	17040	17040	0
600	20241108	100700	4128550	17040	17040	17040	17040	1
601	20241108	100600	4111510	17080	17080	17080	17080	1
602	20241108	100500	4094430	16860	16860	16860	16860	7
603	20241108	100400	3976410	16860	16860	16860	16860	0
604	20241108	100300	3976410	16860	16860	16860	16860	0
605	20241108	100200	3976410	16860	16860	16860	16860	0
606	20241108	100100	3976410	16860	16860	16860	16860	1
607	20241108	100000	3959550	17090	17090	17090	17090	1
608	20241108	095900	3942460	17090	17090	17090	17090	0
609	20241108	095800	3942460	17090	17090	17090	17090	0
610	20241108	095700	3942460	17090	17090	17090	17090	33
611	20241108	095600	3378490	17090	17090	17090	17090	1
612	20241108	095500	3361400	17080	17080	17080	17030	11
613	20241108	095400	3173570	17090	17040	17090	17040	2
614	20241108	095300	3139440	17090	17090	17090	17090	0
615	20241108	095200	3139440	17090	17090	17090	17090	0
616	20241108	095100	3139440	17090	17090	17090	17090	0
617	20241108	095000	3139440	17090	17090	17090	17090	1
618	20241108	094900	3122350	17080	17080	17080	17080	6
619	20241108	094800	3019870	17090	17090	17090	17090	0
620	20241108	094700	3019870	17090	17090	17090	17090	0
621	20241108	094600	3019870	17090	17090	17090	17090	0
622	20241108	094500	3019870	17090	17090	17090	17090	0
623	20241108	094400	3019870	17090	17090	17090	17090	1
624	20241108	094300	3002780	17040	17040	17040	17040	1
625	20241108	094200	2985740	17090	17090	17090	17090	0
626	20241108	094100	2985740	17090	17090	17090	17090	0
627	20241108	094000	2985740	17090	17090	17090	17090	0
628	20241108	093900	2985740	17090	17090	17090	17090	0
629	20241108	093800	2985740	17090	17090	17090	17090	0
630	20241108	093700	2985740	17090	17090	17090	17090	0
631	20241108	093600	2985740	17090	17090	17090	17090	1
632	20241108	093500	2968650	17030	17030	17030	17030	7
633	20241108	093400	2849440	17030	17030	17030	17030	20
634	20241108	093300	2508840	17030	17030	17030	17030	0
635	20241108	093200	2508840	17030	17030	17030	17030	0
636	20241108	093100	2508840	17030	17030	17030	17030	0
637	20241108	093000	2508840	17030	17030	17030	17030	0
638	20241108	092900	2508840	17030	17030	17030	17030	1
639	20241108	092800	2491810	17000	17000	17000	17000	20
640	20241108	092700	2151810	17000	17000	17000	17000	0
641	20241108	092600	2151810	17000	17000	17000	17000	1
642	20241108	092500	2134810	16990	16990	16990	16990	7
643	20241108	092400	2015880	17000	17000	17000	17000	0
644	20241108	092300	2015880	17000	17000	17000	17000	0
645	20241108	092200	2015880	17000	17000	17000	17000	0
646	20241108	092100	2015880	17000	17000	17000	17000	2
647	20241108	092000	1981880	17000	17000	17000	17000	0
648	20241108	091900	1981880	17000	17000	17000	17000	0
649	20241108	091800	1981880	17000	17000	17000	16680	11
650	20241108	091700	1795210	16980	16980	16980	16980	0
651	20241108	091600	1795210	16980	16980	16980	16980	7
652	20241108	091500	1676350	16980	16980	16980	16980	0
653	20241108	091400	1676350	16980	16980	16980	16980	4
654	20241108	091300	1608430	16970	16970	16970	16970	45
655	20241108	091200	844780	16970	16970	16970	16970	0
656	20241108	091100	844780	16970	16970	16970	16970	0
657	20241108	091000	844780	16970	16970	16970	16970	0
658	20241108	090900	844780	16970	16970	16970	16970	5
659	20241108	090800	759930	17000	17000	17000	17000	0
660	20241108	090700	759930	17000	17000	17000	17000	0
661	20241108	090600	759930	17000	17000	17000	17000	0
662	20241108	090500	759930	17000	17000	17000	17000	0
663	20241108	090400	759930	17000	17000	17000	17000	0
664	20241108	090300	759930	17000	17000	17000	17000	0
665	20241108	090200	759930	17000	16950	17000	16950	2
666	20241108	090100	725980	16880	16880	16880	16880	6
667	20241108	090000	624700	17020	16880	17020	16880	37