KissMeData/102940/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	200600	145602140	19040	19040	19040	19040	336
3	20241104	200500	145602140	19040	19040	19040	19040	0
4	20241104	200400	145602140	19040	19040	19040	19040	0
5	20241104	200300	145602140	19040	19040	19040	19040	0
6	20241104	200200	145602140	19040	19040	19040	19040	0
7	20241104	200100	145602140	19040	19040	19040	19040	0
8	20241104	200000	145602140	19040	19040	19040	19040	0
9	20241104	195900	145602140	19040	19040	19040	19040	0
10	20241104	195800	145602140	19040	19040	19040	19040	0
11	20241104	195700	145602140	19040	19040	19040	19040	0
12	20241104	195600	145602140	19040	19040	19040	19040	0
13	20241104	195500	145602140	19040	19040	19040	19040	0
14	20241104	195400	145602140	19040	19040	19040	19040	0
15	20241104	195300	145602140	19040	19040	19040	19040	0
16	20241104	195200	145602140	19040	19040	19040	19040	0
17	20241104	195100	145602140	19040	19040	19040	19040	0
18	20241104	195000	145602140	19040	19040	19040	19040	0
19	20241104	194900	145602140	19040	19040	19040	19040	0
20	20241104	194800	145602140	19040	19040	19040	19040	0
21	20241104	194700	145602140	19040	19040	19040	19040	0
22	20241104	194600	145602140	19040	19040	19040	19040	0
23	20241104	194500	145602140	19040	19040	19040	19040	0
24	20241104	194400	145602140	19040	19040	19040	19040	0
25	20241104	194300	145602140	19040	19040	19040	19040	0
26	20241104	194200	145602140	19040	19040	19040	19040	0
27	20241104	194100	145602140	19040	19040	19040	19040	0
28	20241104	194000	145602140	19040	19040	19040	19040	0
29	20241104	193900	145602140	19040	19040	19040	19040	0
30	20241104	193800	145602140	19040	19040	19040	19040	0
31	20241104	193700	145602140	19040	19040	19040	19040	0
32	20241104	193600	145602140	19040	19040	19040	19040	336
33	20241104	193500	145602140	19040	19040	19040	19040	0
34	20241104	193400	145602140	19040	19040	19040	19040	0
35	20241104	193300	145602140	19040	19040	19040	19040	0
36	20241104	193200	145602140	19040	19040	19040	19040	0
37	20241104	193100	145602140	19040	19040	19040	19040	0
38	20241104	193000	145602140	19040	19040	19040	19040	0
39	20241104	192900	145602140	19040	19040	19040	19040	0
40	20241104	192800	145602140	19040	19040	19040	19040	0
41	20241104	192700	145602140	19040	19040	19040	19040	0
42	20241104	192600	145602140	19040	19040	19040	19040	0
43	20241104	192500	145602140	19040	19040	19040	19040	0
44	20241104	192400	145602140	19040	19040	19040	19040	0
45	20241104	192300	145602140	19040	19040	19040	19040	0
46	20241104	192200	145602140	19040	19040	19040	19040	0
47	20241104	192100	145602140	19040	19040	19040	19040	0
48	20241104	192000	145602140	19040	19040	19040	19040	0
49	20241104	191900	145602140	19040	19040	19040	19040	0
50	20241104	191800	145602140	19040	19040	19040	19040	0
51	20241104	191700	145602140	19040	19040	19040	19040	0
52	20241104	191600	145602140	19040	19040	19040	19040	0
53	20241104	191500	145602140	19040	19040	19040	19040	0
54	20241104	191400	145602140	19040	19040	19040	19040	0
55	20241104	191300	145602140	19040	19040	19040	19040	0
56	20241104	191200	145602140	19040	19040	19040	19040	0
57	20241104	191100	145602140	19040	19040	19040	19040	0
58	20241104	191000	145602140	19040	19040	19040	19040	0
59	20241104	190900	145602140	19040	19040	19040	19040	0
60	20241104	190800	145602140	19040	19040	19040	19040	0
61	20241104	190700	145602140	19040	19040	19040	19040	0
62	20241104	190600	145602140	19040	19040	19040	19040	336
63	20241104	190500	145602140	19040	19040	19040	19040	0
64	20241104	190400	145602140	19040	19040	19040	19040	0
65	20241104	190300	145602140	19040	19040	19040	19040	0
66	20241104	190200	145602140	19040	19040	19040	19040	0
67	20241104	190100	145602140	19040	19040	19040	19040	0
68	20241104	190000	145602140	19040	19040	19040	19040	0
69	20241104	185900	145602140	19040	19040	19040	19040	0
70	20241104	185800	145602140	19040	19040	19040	19040	0
71	20241104	185700	145602140	19040	19040	19040	19040	0
72	20241104	185600	145602140	19040	19040	19040	19040	0
73	20241104	185500	145602140	19040	19040	19040	19040	0
74	20241104	185400	145602140	19040	19040	19040	19040	0
75	20241104	185300	145602140	19040	19040	19040	19040	0
76	20241104	185200	145602140	19040	19040	19040	19040	0
77	20241104	185100	145602140	19040	19040	19040	19040	0
78	20241104	185000	145602140	19040	19040	19040	19040	0
79	20241104	184900	145602140	19040	19040	19040	19040	0
80	20241104	184800	145602140	19040	19040	19040	19040	0
81	20241104	184700	145602140	19040	19040	19040	19040	0
82	20241104	184600	145602140	19040	19040	19040	19040	0
83	20241104	184500	145602140	19040	19040	19040	19040	0
84	20241104	184400	145602140	19040	19040	19040	19040	0
85	20241104	184300	145602140	19040	19040	19040	19040	0
86	20241104	184200	145602140	19040	19040	19040	19040	0
87	20241104	184100	145602140	19040	19040	19040	19040	0
88	20241104	184000	145602140	19040	19040	19040	19040	0
89	20241104	183900	145602140	19040	19040	19040	19040	0
90	20241104	183800	145602140	19040	19040	19040	19040	0
91	20241104	183700	145602140	19040	19040	19040	19040	0
92	20241104	183600	145602140	19040	19040	19040	19040	336
93	20241104	183500	145602140	19040	19040	19040	19040	0
94	20241104	183400	145602140	19040	19040	19040	19040	0
95	20241104	183300	145602140	19040	19040	19040	19040	0
96	20241104	183200	145602140	19040	19040	19040	19040	0
97	20241104	183100	145602140	19040	19040	19040	19040	0
98	20241104	183000	145602140	19040	19040	19040	19040	0
99	20241104	182900	145602140	19040	19040	19040	19040	0
100	20241104	182800	145602140	19040	19040	19040	19040	0
101	20241104	182700	145602140	19040	19040	19040	19040	0
102	20241104	182600	145602140	19040	19040	19040	19040	0
103	20241104	182500	145602140	19040	19040	19040	19040	0
104	20241104	182400	145602140	19040	19040	19040	19040	0
105	20241104	182300	145602140	19040	19040	19040	19040	0
106	20241104	182200	145602140	19040	19040	19040	19040	0
107	20241104	182100	145602140	19040	19040	19040	19040	0
108	20241104	182000	145602140	19040	19040	19040	19040	0
109	20241104	181900	145602140	19040	19040	19040	19040	0
110	20241104	181800	145602140	19040	19040	19040	19040	0
111	20241104	181700	145602140	19040	19040	19040	19040	0
112	20241104	181600	145602140	19040	19040	19040	19040	0
113	20241104	181500	145602140	19040	19040	19040	19040	0
114	20241104	181400	145602140	19040	19040	19040	19040	0
115	20241104	181300	145602140	19040	19040	19040	19040	0
116	20241104	181200	145602140	19040	19040	19040	19040	0
117	20241104	181100	145602140	19040	19040	19040	19040	0
118	20241104	181000	145602140	19040	19040	19040	19040	0
119	20241104	180900	145602140	19040	19040	19040	19040	0
120	20241104	180800	145602140	19040	19040	19040	19040	0
121	20241104	180700	145602140	19040	19040	19040	19040	0
122	20241104	180600	145602140	19040	19040	19040	19040	336
123	20241104	180500	145602140	19040	19040	19040	19040	0
124	20241104	180400	145602140	19040	19040	19040	19040	0
125	20241104	180300	145602140	19040	19040	19040	19040	0
126	20241104	180200	145602140	19040	19040	19040	19040	0
127	20241104	180100	145602140	19040	19040	19040	19040	0
128	20241104	180000	145602140	19040	19040	19040	19040	0
129	20241104	175900	145602140	19040	19040	19040	19040	0
130	20241104	175800	145602140	19040	19040	19040	19040	0
131	20241104	175700	145602140	19040	19040	19040	19040	0
132	20241104	175600	145602140	19040	19040	19040	19040	0
133	20241104	175500	145602140	19040	19040	19040	19040	0
134	20241104	175400	145602140	19040	19040	19040	19040	0
135	20241104	175300	145602140	19040	19040	19040	19040	0
136	20241104	175200	145602140	19040	19040	19040	19040	0
137	20241104	175100	145602140	19040	19040	19040	19040	0
138	20241104	175000	145602140	19040	19040	19040	19040	0
139	20241104	174900	145602140	19040	19040	19040	19040	0
140	20241104	174800	145602140	19040	19040	19040	19040	0
141	20241104	174700	145602140	19040	19040	19040	19040	0
142	20241104	174600	145602140	19040	19040	19040	19040	0
143	20241104	174500	145602140	19040	19040	19040	19040	0
144	20241104	174400	145602140	19040	19040	19040	19040	0
145	20241104	174300	145602140	19040	19040	19040	19040	0
146	20241104	174200	145602140	19040	19040	19040	19040	0
147	20241104	174100	145602140	19040	19040	19040	19040	0
148	20241104	174000	145602140	19040	19040	19040	19040	0
149	20241104	173900	145602140	19040	19040	19040	19040	0
150	20241104	173800	145602140	19040	19040	19040	19040	0
151	20241104	173700	145602140	19040	19040	19040	19040	0
152	20241104	173600	145602140	19040	19040	19040	19040	336
153	20241104	173500	145602140	19040	19040	19040	19040	0
154	20241104	173400	145602140	19040	19040	19040	19040	0
155	20241104	173300	145602140	19040	19040	19040	19040	0
156	20241104	173200	145602140	19040	19040	19040	19040	0
157	20241104	173100	145602140	19040	19040	19040	19040	0
158	20241104	173000	145602140	19040	19040	19040	19040	0
159	20241104	172900	145602140	19040	19040	19040	19040	0
160	20241104	172800	145602140	19040	19040	19040	19040	0
161	20241104	172700	145602140	19040	19040	19040	19040	0
162	20241104	172600	145602140	19040	19040	19040	19040	0
163	20241104	172500	145602140	19040	19040	19040	19040	0
164	20241104	172400	145602140	19040	19040	19040	19040	0
165	20241104	172300	145602140	19040	19040	19040	19040	0
166	20241104	172200	145602140	19040	19040	19040	19040	0
167	20241104	172100	145602140	19040	19040	19040	19040	0
168	20241104	172000	145602140	19040	19040	19040	19040	0
169	20241104	171900	145602140	19040	19040	19040	19040	0
170	20241104	171800	145602140	19040	19040	19040	19040	0
171	20241104	171700	145602140	19040	19040	19040	19040	0
172	20241104	171600	145602140	19040	19040	19040	19040	0
173	20241104	171500	145602140	19040	19040	19040	19040	0
174	20241104	171400	145602140	19040	19040	19040	19040	0
175	20241104	171300	145602140	19040	19040	19040	19040	0
176	20241104	171200	145602140	19040	19040	19040	19040	0
177	20241104	171100	145602140	19040	19040	19040	19040	0
178	20241104	171000	145602140	19040	19040	19040	19040	0
179	20241104	170900	145602140	19040	19040	19040	19040	0
180	20241104	170800	145602140	19040	19040	19040	19040	0
181	20241104	170700	145602140	19040	19040	19040	19040	0
182	20241104	170600	145602140	19040	19040	19040	19040	336
183	20241104	170500	145602140	19040	19040	19040	19040	0
184	20241104	170400	145602140	19040	19040	19040	19040	0
185	20241104	170300	145602140	19040	19040	19040	19040	0
186	20241104	170200	145602140	19040	19040	19040	19040	0
187	20241104	170100	145602140	19040	19040	19040	19040	0
188	20241104	170000	145602140	19040	19040	19040	19040	0
189	20241104	165900	145602140	19040	19040	19040	19040	0
190	20241104	165800	145602140	19040	19040	19040	19040	0
191	20241104	165700	145602140	19040	19040	19040	19040	0
192	20241104	165600	145602140	19040	19040	19040	19040	0
193	20241104	165500	145602140	19040	19040	19040	19040	0
194	20241104	165400	145602140	19040	19040	19040	19040	0
195	20241104	165300	145602140	19040	19040	19040	19040	0
196	20241104	165200	145602140	19040	19040	19040	19040	0
197	20241104	165100	145602140	19040	19040	19040	19040	0
198	20241104	165000	145602140	19040	19040	19040	19040	0
199	20241104	164900	145602140	19040	19040	19040	19040	0
200	20241104	164800	145602140	19040	19040	19040	19040	0
201	20241104	164700	145602140	19040	19040	19040	19040	0
202	20241104	164600	145602140	19040	19040	19040	19040	0
203	20241104	164500	145602140	19040	19040	19040	19040	0
204	20241104	164400	145602140	19040	19040	19040	19040	0
205	20241104	164300	145602140	19040	19040	19040	19040	0
206	20241104	164200	145602140	19040	19040	19040	19040	0
207	20241104	164100	145602140	19040	19040	19040	19040	0
208	20241104	164000	145602140	19040	19040	19040	19040	0
209	20241104	163900	145602140	19040	19040	19040	19040	0
210	20241104	163800	145602140	19040	19040	19040	19040	0
211	20241104	163700	145602140	19040	19040	19040	19040	0
212	20241104	163600	145602140	19040	19040	19040	19040	336
213	20241104	163500	145602140	19040	19040	19040	19040	0
214	20241104	163400	145602140	19040	19040	19040	19040	0
215	20241104	163300	145602140	19040	19040	19040	19040	0
216	20241104	163200	145602140	19040	19040	19040	19040	0
217	20241104	163100	145602140	19040	19040	19040	19040	0
218	20241104	163000	145602140	19040	19040	19040	19040	0
219	20241104	162900	145602140	19040	19040	19040	19040	0
220	20241104	162800	145602140	19040	19040	19040	19040	0
221	20241104	162700	145602140	19040	19040	19040	19040	0
222	20241104	162600	145602140	19040	19040	19040	19040	0
223	20241104	162500	145602140	19040	19040	19040	19040	0
224	20241104	162400	145602140	19040	19040	19040	19040	0
225	20241104	162300	145602140	19040	19040	19040	19040	0
226	20241104	162200	145602140	19040	19040	19040	19040	0
227	20241104	162100	145602140	19040	19040	19040	19040	0
228	20241104	162000	145602140	19040	19040	19040	19040	0
229	20241104	161900	145602140	19040	19040	19040	19040	0
230	20241104	161800	145602140	19040	19040	19040	19040	0
231	20241104	161700	145602140	19040	19040	19040	19040	0
232	20241104	161600	145602140	19040	19040	19040	19040	0
233	20241104	161500	145602140	19040	19040	19040	19040	0
234	20241104	161400	145602140	19040	19040	19040	19040	0
235	20241104	161300	145602140	19040	19040	19040	19040	0
236	20241104	161200	145602140	19040	19040	19040	19040	0
237	20241104	161100	145602140	19040	19040	19040	19040	0
238	20241104	161000	145602140	19040	19040	19040	19040	0
239	20241104	160900	145602140	19040	19040	19040	19040	0
240	20241104	160800	145602140	19040	19040	19040	19040	0
241	20241104	160700	145602140	19040	19040	19040	19040	0
242	20241104	160600	145602140	19040	19040	19040	19040	336
243	20241104	160500	145602140	19040	19040	19040	19040	0
244	20241104	160400	145602140	19040	19040	19040	19040	0
245	20241104	160300	145602140	19040	19040	19040	19040	0
246	20241104	160200	145602140	19040	19040	19040	19040	0
247	20241104	160100	145602140	19040	19040	19040	19040	0
248	20241104	160000	145602140	19040	19040	19040	19040	0
249	20241104	155900	145602140	19040	19040	19040	19040	0
250	20241104	155800	145602140	19040	19040	19040	19040	0
251	20241104	155700	145602140	19040	19040	19040	19040	0
252	20241104	155600	145602140	19040	19040	19040	19040	0
253	20241104	155500	145602140	19040	19040	19040	19040	0
254	20241104	155400	145602140	19040	19040	19040	19040	0
255	20241104	155300	145602140	19040	19040	19040	19040	0
256	20241104	155200	145602140	19040	19040	19040	19040	0
257	20241104	155100	145602140	19040	19040	19040	19040	0
258	20241104	155000	145602140	19040	19040	19040	19040	0
259	20241104	154900	145602140	19040	19040	19040	19040	0
260	20241104	154800	145602140	19040	19040	19040	19040	0
261	20241104	154700	145602140	19040	19040	19040	19040	0
262	20241104	154600	145602140	19040	19040	19040	19040	0
263	20241104	154500	145602140	19040	19040	19040	19040	0
264	20241104	154400	145602140	19040	19040	19040	19040	0
265	20241104	154300	145602140	19040	19040	19040	19040	0
266	20241104	154200	145602140	19040	19040	19040	19040	0
267	20241104	154100	145602140	19040	19040	19040	19040	0
268	20241104	154000	145602140	19040	19040	19040	19040	0
269	20241104	153900	145602140	19040	19040	19040	19040	0
270	20241104	153800	145602140	19040	19040	19040	19040	0
271	20241104	153700	145602140	19040	19040	19040	19040	0
272	20241104	153600	145602140	19040	19040	19040	19040	336
273	20241104	153500	145602140	19040	19040	19040	19040	0
274	20241104	153400	145602140	19040	19040	19040	19040	0
275	20241104	153300	145602140	19040	19040	19040	19040	0
276	20241104	153200	145602140	19040	19040	19040	19040	0
277	20241104	153100	145602140	19040	19040	19040	19040	0
278	20241104	153000	145602140	19040	19040	19040	19040	336
279	20241104	152900	139204700	19030	19030	19030	19030	0
280	20241104	152800	139204700	19030	19030	19030	19030	0
281	20241104	152700	139204700	19030	19030	19030	19030	0
282	20241104	152600	139204700	19030	19030	19030	19030	0
283	20241104	152500	139204700	19030	19030	19030	19030	0
284	20241104	152400	139204700	19030	19030	19030	19030	0
285	20241104	152300	139204700	19030	19030	19030	19030	0
286	20241104	152200	139204700	19030	19030	19030	19030	0
287	20241104	152100	139204700	19030	19030	19030	19030	0
288	20241104	152000	139204700	19030	19030	19030	19030	0
289	20241104	151900	139204700	19030	19030	19030	19030	1
290	20241104	151800	139185670	18940	18940	18940	18940	0
291	20241104	151700	139185670	18940	18940	18940	18940	8
292	20241104	151600	139034150	19030	19030	19030	19030	0
293	20241104	151500	139034150	19030	19030	19030	19030	0
294	20241104	151400	139034150	19030	19030	19030	19030	0
295	20241104	151300	139034150	19030	19030	19030	19030	0
296	20241104	151200	139034150	19030	19030	19030	19030	1
297	20241104	151100	139015120	18950	18950	18950	18950	0
298	20241104	151000	139015120	18950	18950	18950	18950	0
299	20241104	150900	139015120	18950	18950	18950	18950	0
300	20241104	150800	139015120	18950	18950	18950	18950	0
301	20241104	150700	139015120	18950	18950	18950	18950	0
302	20241104	150600	139015120	18950	18960	18960	18950	10
303	20241104	150500	138825610	19030	19030	19030	19030	1
304	20241104	150400	138806580	19050	19050	19050	19050	0
305	20241104	150300	138806580	19050	19050	19050	19050	0
306	20241104	150200	138806580	19050	19050	19050	19050	0
307	20241104	150100	138806580	19050	19050	19050	19050	0
308	20241104	150000	138806580	19050	19050	19050	19050	0
309	20241104	145900	138806580	19050	19050	19050	19050	0
310	20241104	145800	138806580	19050	19050	19050	19050	0
311	20241104	145700	138806580	19050	19050	19050	19050	4
312	20241104	145600	138730380	18950	18950	18950	18950	0
313	20241104	145500	138730380	18950	18950	18950	18950	0
314	20241104	145400	138730380	18950	18950	18950	18950	0
315	20241104	145300	138730380	18950	18950	18950	18950	0
316	20241104	145200	138730380	18950	18950	18950	18950	0
317	20241104	145100	138730380	18950	18950	18950	18950	0
318	20241104	145000	138730380	18950	18950	18950	18950	0
319	20241104	144900	138730380	18950	18950	18950	18950	0
320	20241104	144800	138730380	18950	18950	18950	18950	0
321	20241104	144700	138730380	18950	18950	18950	18950	0
322	20241104	144600	138730380	18950	18950	18950	18950	0
323	20241104	144500	138730380	18950	18950	18950	18950	0
324	20241104	144400	138730380	18950	18950	18950	18950	0
325	20241104	144300	138730380	18950	18950	18950	18950	500
326	20241104	144200	129255380	18950	18950	18950	18950	0
327	20241104	144100	129255380	18950	18950	18950	18950	0
328	20241104	144000	129255380	18950	18950	18950	18950	0
329	20241104	143900	129255380	18950	18950	18950	18950	0
330	20241104	143800	129255380	18950	18950	18950	18950	0
331	20241104	143700	129255380	18950	18970	18970	18950	27
332	20241104	143600	128743410	19060	19060	19060	19060	0
333	20241104	143500	128743410	19060	19060	19060	19060	0
334	20241104	143400	128743410	19060	19060	19060	19060	0
335	20241104	143300	128743410	19060	19060	19060	19060	0
336	20241104	143200	128743410	19060	19060	19060	19060	0
337	20241104	143100	128743410	19060	19060	19060	19060	0
338	20241104	143000	128743410	19060	19060	19060	19060	0
339	20241104	142900	128743410	19060	19060	19060	19060	0
340	20241104	142800	128743410	19060	19060	19060	19060	0
341	20241104	142700	128743410	19060	19060	19060	19060	0
342	20241104	142600	128743410	19060	19060	19060	19060	0
343	20241104	142500	128743410	19060	19060	19060	19060	0
344	20241104	142400	128743410	19060	19060	19060	19060	1
345	20241104	142300	128724350	18960	18960	18960	18960	0
346	20241104	142200	128724350	18960	18960	18960	18960	0
347	20241104	142100	128724350	18960	18960	18960	18960	0
348	20241104	142000	128724350	18960	18960	18960	18960	0
349	20241104	141900	128724350	18960	18960	18960	18960	427
350	20241104	141800	120628430	18960	18960	18960	18960	0
351	20241104	141700	120628430	18960	18960	18960	18960	0
352	20241104	141600	120628430	18960	18960	18960	18960	0
353	20241104	141500	120628430	18960	18960	18960	18960	0
354	20241104	141400	120628430	18960	18960	18960	18960	0
355	20241104	141300	120628430	18960	18960	18960	18960	0
356	20241104	141200	120628430	18960	18960	18960	18960	0
357	20241104	141100	120628430	18960	18960	18960	18960	0
358	20241104	141000	120628430	18960	18980	18980	18960	100
359	20241104	140900	118731450	19080	19080	19080	19080	0
360	20241104	140800	118731450	19080	19080	19080	19080	0
361	20241104	140700	118731450	19080	19080	19080	19080	0
362	20241104	140600	118731450	19080	19080	19080	19080	0
363	20241104	140500	118731450	19080	19080	19080	19080	1
364	20241104	140400	118712370	18980	18980	18980	18980	0
365	20241104	140300	118712370	18980	18980	18980	18980	0
366	20241104	140200	118712370	18980	18980	18980	18980	0
367	20241104	140100	118712370	18980	18980	18980	18980	0
368	20241104	140000	118712370	18980	18980	18980	18980	0
369	20241104	135900	118712370	18980	18980	18980	18980	100
370	20241104	135800	116814370	18980	18980	18980	18980	0
371	20241104	135700	116814370	18980	18980	18980	18980	100
372	20241104	135600	114916370	19090	19090	19090	19090	10
373	20241104	135500	114725470	19090	19090	19090	19090	0
374	20241104	135400	114725470	19090	19090	19090	19090	0
375	20241104	135300	114725470	19090	19090	19090	19090	30
376	20241104	135200	114152770	19090	19090	19090	19090	5
377	20241104	135100	114057320	19090	19090	19090	19090	5
378	20241104	135000	113961870	19090	19090	19090	19090	0
379	20241104	134900	113961870	19090	18980	19090	18980	13
380	20241104	134800	113715020	18980	18980	18980	18980	0
381	20241104	134700	113715020	18980	18980	18980	18980	0
382	20241104	134600	113715020	18980	18980	18980	18980	100
383	20241104	134500	111817020	18980	18980	18980	18980	0
384	20241104	134400	111817020	18980	18980	18980	18980	0
385	20241104	134300	111817020	18980	18980	18980	18980	0
386	20241104	134200	111817020	18980	19020	19020	18980	42
387	20241104	134100	111018940	19090	19090	19090	19090	0
388	20241104	134000	111018940	19090	19090	19090	19090	0
389	20241104	133900	111018940	19090	19090	19090	19090	0
390	20241104	133800	111018940	19090	19090	19090	19090	0
391	20241104	133700	111018940	19090	19090	19090	19090	0
392	20241104	133600	111018940	19090	19090	19090	19090	0
393	20241104	133500	111018940	19090	19090	19090	19090	0
394	20241104	133400	111018940	19090	19090	19090	19090	0
395	20241104	133300	111018940	19090	19090	19090	19090	0
396	20241104	133200	111018940	19090	19090	19090	19090	0
397	20241104	133100	111018940	19090	19090	19090	19090	0
398	20241104	133000	111018940	19090	19090	19090	19060	259
399	20241104	132900	106078440	19090	19090	19090	19090	0
400	20241104	132800	106078440	19090	19090	19090	19090	11
401	20241104	132700	105868450	19090	19090	19090	19090	100
402	20241104	132600	103959450	19090	19090	19090	19090	0
403	20241104	132500	103959450	19090	19090	19090	19090	0
404	20241104	132400	103959450	19090	19090	19090	19090	0
405	20241104	132300	103959450	19090	19090	19090	19090	0
406	20241104	132200	103959450	19090	19090	19090	19090	0
407	20241104	132100	103959450	19090	19090	19090	19090	0
408	20241104	132000	103959450	19090	19090	19090	19090	0
409	20241104	131900	103959450	19090	19090	19090	19090	0
410	20241104	131800	103959450	19090	19090	19090	19090	3
411	20241104	131700	103902180	19100	19100	19100	19100	0
412	20241104	131600	103902180	19100	19100	19100	19100	0
413	20241104	131500	103902180	19100	19100	19100	19100	0
414	20241104	131400	103902180	19100	19100	19100	19100	0
415	20241104	131300	103902180	19100	19100	19100	19100	0
416	20241104	131200	103902180	19100	19100	19100	19100	0
417	20241104	131100	103902180	19100	19100	19100	19100	0
418	20241104	131000	103902180	19100	19100	19100	19100	0
419	20241104	130900	103902180	19100	19100	19100	19100	0
420	20241104	130800	103902180	19100	19100	19100	19100	1
421	20241104	130700	103883080	19050	19050	19050	19050	10
422	20241104	130600	103692580	18980	18980	18980	18980	0
423	20241104	130500	103692580	18980	18980	18980	18980	0
424	20241104	130400	103692580	18980	18980	18980	18980	0
425	20241104	130300	103692580	18980	18980	18980	18980	0
426	20241104	130200	103692580	18980	18980	18980	18980	0
427	20241104	130100	103692580	18980	18980	18980	18980	0
428	20241104	130000	103692580	18980	18980	18980	18980	0
429	20241104	125900	103692580	18980	18980	18980	18980	0
430	20241104	125800	103692580	18980	18980	18980	18980	0
431	20241104	125700	103692580	18980	18980	18980	18980	50
432	20241104	125600	102743580	19100	19090	19100	19090	3
433	20241104	125500	102686300	19000	19000	19000	19000	0
434	20241104	125400	102686300	19000	19090	19090	19000	24
435	20241104	125300	102229940	19090	19090	19090	19090	0
436	20241104	125200	102229940	19090	19090	19090	19090	0
437	20241104	125100	102229940	19090	19090	19090	19090	0
438	20241104	125000	102229940	19090	19090	19090	19090	0
439	20241104	124900	102229940	19090	19090	19090	19090	0
440	20241104	124800	102229940	19090	19090	19090	19090	0
441	20241104	124700	102229940	19090	19090	19090	19090	0
442	20241104	124600	102229940	19090	19090	19090	19090	0
443	20241104	124500	102229940	19090	19090	19090	19090	0
444	20241104	124400	102229940	19090	19090	19090	19090	0
445	20241104	124300	102229940	19090	19090	19090	19090	2
446	20241104	124200	102191760	19050	19050	19050	19050	10
447	20241104	124100	102001260	18970	18970	18970	18970	0
448	20241104	124000	102001260	18970	18970	18970	18970	0
449	20241104	123900	102001260	18970	18970	18970	18970	0
450	20241104	123800	102001260	18970	18970	18970	18970	0
451	20241104	123700	102001260	18970	18970	18970	18970	0
452	20241104	123600	102001260	18970	18970	18970	18970	0
453	20241104	123500	102001260	18970	18970	18970	18970	0
454	20241104	123400	102001260	18970	18970	18970	18970	0
455	20241104	123300	102001260	18970	18970	18970	18970	0
456	20241104	123200	102001260	18970	18970	18970	18970	0
457	20241104	123100	102001260	18970	18970	18970	18970	0
458	20241104	123000	102001260	18970	18970	18970	18970	0
459	20241104	122900	102001260	18970	18970	18970	18970	0
460	20241104	122800	102001260	18970	18970	18970	18970	0
461	20241104	122700	102001260	18970	18970	18970	18970	0
462	20241104	122600	102001260	18970	18970	18970	18970	0
463	20241104	122500	102001260	18970	18970	18970	18970	0
464	20241104	122400	102001260	18970	18970	18970	18970	0
465	20241104	122300	102001260	18970	18970	18970	18970	500
466	20241104	122200	92516260	18970	18970	18970	18970	0
467	20241104	122100	92516260	18970	18970	18970	18970	0
468	20241104	122000	92516260	18970	18970	18970	18970	500
469	20241104	121900	83031260	18970	18970	18970	18970	0
470	20241104	121800	83031260	18970	18970	18970	18970	0
471	20241104	121700	83031260	18970	18970	18970	18970	0
472	20241104	121600	83031260	18970	18970	18970	18970	0
473	20241104	121500	83031260	18970	18970	18970	18970	0
474	20241104	121400	83031260	18970	19100	19100	18970	2
475	20241104	121300	82993190	19100	19100	19100	19100	0
476	20241104	121200	82993190	19100	19100	19100	19100	2
477	20241104	121100	82954990	19100	19100	19100	19100	0
478	20241104	121000	82954990	19100	19100	19100	19100	0
479	20241104	120900	82954990	19100	19060	19100	19060	1000
480	20241104	120800	63859220	19070	19070	19070	19070	0
481	20241104	120700	63859220	19070	19070	19070	19070	0
482	20241104	120600	63859220	19070	19070	19070	19070	1
483	20241104	120500	63840150	18960	18960	18960	18960	0
484	20241104	120400	63840150	18960	18960	18960	18960	0
485	20241104	120300	63840150	18960	18960	18960	18960	0
486	20241104	120200	63840150	18960	18960	18960	18960	0
487	20241104	120100	63840150	18960	18960	18960	18960	0
488	20241104	120000	63840150	18960	18960	18960	18960	0
489	20241104	115900	63840150	18960	18960	18960	18960	0
490	20241104	115800	63840150	18960	18960	18960	18960	0
491	20241104	115700	63840150	18960	18960	18960	18960	0
492	20241104	115600	63840150	18960	18960	18960	18960	0
493	20241104	115500	63840150	18960	18960	18960	18960	0
494	20241104	115400	63840150	18960	18960	18960	18960	1
495	20241104	115300	63821190	19090	19090	19090	19090	0
496	20241104	115200	63821190	19090	19090	19090	19090	0
497	20241104	115100	63821190	19090	19090	19090	19090	0
498	20241104	115000	63821190	19090	19090	19090	19090	0
499	20241104	114900	63821190	19090	19090	19090	19090	0
500	20241104	114800	63821190	19090	19090	19090	19090	0
501	20241104	114700	63821190	19090	19090	19090	19090	0
502	20241104	114600	63821190	19090	19090	19090	19090	0
503	20241104	114500	63821190	19090	19090	19090	19090	0
504	20241104	114400	63821190	19090	19090	19090	19090	0
505	20241104	114300	63821190	19090	19090	19090	19090	0
506	20241104	114200	63821190	19090	19070	19090	19070	150
507	20241104	114100	60958150	19090	19090	19090	19090	0
508	20241104	114000	60958150	19090	19090	19090	19090	0
509	20241104	113900	60958150	19090	19090	19090	19090	0
510	20241104	113800	60958150	19090	19090	19090	19090	0
511	20241104	113700	60958150	19090	19090	19090	19090	1
512	20241104	113600	60939060	18960	18960	18960	18960	1
513	20241104	113500	60920100	19100	19100	19100	19100	0
514	20241104	113400	60920100	19100	19100	19100	19100	0
515	20241104	113300	60920100	19100	19100	19100	19100	0
516	20241104	113200	60920100	19100	19100	19100	19100	0
517	20241104	113100	60920100	19100	19050	19100	19050	300
518	20241104	113000	55194660	19070	19070	19070	19070	0
519	20241104	112900	55194660	19070	19070	19070	19070	0
520	20241104	112800	55194660	19070	19070	19070	19070	0
521	20241104	112700	55194660	19070	19070	19070	19070	20
522	20241104	112600	54813260	19070	19070	19070	19070	0
523	20241104	112500	54813260	19070	19070	19070	19070	0
524	20241104	112400	54813260	19070	19070	19070	19070	0
525	20241104	112300	54813260	19070	19070	19070	19070	0
526	20241104	112200	54813260	19070	19070	19070	19070	0
527	20241104	112100	54813260	19070	19070	19070	19070	0
528	20241104	112000	54813260	19070	19070	19070	19070	0
529	20241104	111900	54813260	19070	19070	19070	19070	0
530	20241104	111800	54813260	19070	19070	19070	19070	0
531	20241104	111700	54813260	19070	19050	19070	19050	7
532	20241104	111600	54679850	19030	19010	19030	19010	142
533	20241104	111500	51977680	19030	19030	19030	19030	0
534	20241104	111400	51977680	19030	19030	19030	19030	0
535	20241104	111300	51977680	19030	19030	19030	19030	0
536	20241104	111200	51977680	19030	19030	19030	19030	0
537	20241104	111100	51977680	19030	19030	19030	19030	0
538	20241104	111000	51977680	19030	19030	19030	19030	0
539	20241104	110900	51977680	19030	19030	19030	19030	1
540	20241104	110800	51958650	18940	18940	18940	18940	1
541	20241104	110700	51939710	19040	19040	19040	19040	0
542	20241104	110600	51939710	19040	19040	19040	19040	0
543	20241104	110500	51939710	19040	19040	19040	19040	0
544	20241104	110400	51939710	19040	19040	19040	19040	0
545	20241104	110300	51939710	19040	19040	19040	19040	1
546	20241104	110200	51920670	18920	18920	18920	18920	0
547	20241104	110100	51920670	18920	18920	18920	18920	6
548	20241104	110000	51807150	19000	19000	19000	19000	0
549	20241104	105900	51807150	19000	19000	19000	19000	0
550	20241104	105800	51807150	19000	19000	19000	19000	0
551	20241104	105700	51807150	19000	19000	19000	19000	0
552	20241104	105600	51807150	19000	19000	19000	19000	0
553	20241104	105500	51807150	19000	19000	19000	19000	0
554	20241104	105400	51807150	19000	19000	19000	19000	1
555	20241104	105300	51788150	19000	19000	19000	19000	0
556	20241104	105200	51788150	19000	19000	19000	19000	0
557	20241104	105100	51788150	19000	19000	19000	19000	0
558	20241104	105000	51788150	19000	19000	19000	19000	0
559	20241104	104900	51788150	19000	19000	19000	19000	0
560	20241104	104800	51788150	19000	19000	19000	19000	0
561	20241104	104700	51788150	19000	19000	19000	19000	0
562	20241104	104600	51788150	19000	19000	19000	19000	10
563	20241104	104500	51598150	18920	18920	18920	18920	0
564	20241104	104400	51598150	18920	18920	18920	18920	0
565	20241104	104300	51598150	18920	18920	18920	18920	368
566	20241104	104200	44635590	18920	18920	18920	18920	0
567	20241104	104100	44635590	18920	18920	18920	18920	100
568	20241104	104000	42743590	19130	19130	19130	19130	0
569	20241104	103900	42743590	19130	19130	19130	19130	1
570	20241104	103800	42724460	19160	19160	19160	19160	0
571	20241104	103700	42724460	19160	19160	19160	19160	0
572	20241104	103600	42724460	19160	19160	19160	19160	0
573	20241104	103500	42724460	19160	19160	19160	19160	0
574	20241104	103400	42724460	19160	19160	19160	19160	0
575	20241104	103300	42724460	19160	19160	19160	19160	0
576	20241104	103200	42724460	19160	19160	19160	19160	0
577	20241104	103100	42724460	19160	19160	19160	19160	0
578	20241104	103000	42724460	19160	19160	19160	19160	0
579	20241104	102900	42724460	19160	19160	19160	19160	0
580	20241104	102800	42724460	19160	19160	19160	19160	0
581	20241104	102700	42724460	19160	19160	19160	19160	0
582	20241104	102600	42724460	19160	19160	19160	19160	0
583	20241104	102500	42724460	19160	19160	19160	19160	0
584	20241104	102400	42724460	19160	19160	19160	19160	0
585	20241104	102300	42724460	19160	19160	19160	19160	0
586	20241104	102200	42724460	19160	19160	19160	19160	0
587	20241104	102100	42724460	19160	19160	19160	19160	0
588	20241104	102000	42724460	19160	19160	19160	19160	0
589	20241104	101900	42724460	19160	19160	19160	19160	0
590	20241104	101800	42724460	19160	19160	19160	19160	0
591	20241104	101700	42724460	19160	19160	19160	19160	1
592	20241104	101600	42705300	19190	19190	19190	19190	0
593	20241104	101500	42705300	19190	19190	19190	19190	0
594	20241104	101400	42705300	19190	19190	19190	19190	0
595	20241104	101300	42705300	19190	19190	19190	19190	0
596	20241104	101200	42705300	19190	19180	19190	19180	264
597	20241104	101100	37639320	19180	19180	19180	19180	1
598	20241104	101000	37620140	19180	19150	19190	19150	520
599	20241104	100900	27649360	19170	18900	19170	18900	528
600	20241104	100800	17593340	18900	18900	18900	18900	0
601	20241104	100700	17593340	18900	18900	18900	18900	0
602	20241104	100600	17593340	18900	18900	18900	18900	0
603	20241104	100500	17593340	18900	18900	18900	18900	0
604	20241104	100400	17593340	18900	18900	18900	18900	0
605	20241104	100300	17593340	18900	18900	18900	18900	0
606	20241104	100200	17593340	18900	18900	18900	18900	0
607	20241104	100100	17593340	18900	18900	18900	18900	0
608	20241104	100000	17593340	18900	18900	18900	18900	0
609	20241104	095900	17593340	18900	18900	18900	18900	0
610	20241104	095800	17593340	18900	18900	18900	18900	22
611	20241104	095700	17177540	18910	18910	18910	18910	0
612	20241104	095600	17177540	18910	18910	18910	18910	0
613	20241104	095500	17177540	18910	18910	18910	18910	10
614	20241104	095400	16988440	18910	18910	18910	18910	1
615	20241104	095300	16969530	18830	18820	18830	18820	220
616	20241104	095200	12827030	18680	18680	18680	18680	0
617	20241104	095100	12827030	18680	18680	18680	18680	1
618	20241104	095000	12808350	18760	18760	18760	18760	0
619	20241104	094900	12808350	18760	18760	18760	18760	0
620	20241104	094800	12808350	18760	18760	18760	18760	0
621	20241104	094700	12808350	18760	18760	18760	18760	0
622	20241104	094600	12808350	18760	18720	18760	18720	39
623	20241104	094500	12077860	18720	18720	18720	18720	2
624	20241104	094400	12040420	18660	18670	18670	18660	2
625	20241104	094300	12003090	18670	18670	18670	18670	0
626	20241104	094200	12003090	18670	18670	18670	18670	0
627	20241104	094100	12003090	18670	18670	18670	18670	50
628	20241104	094000	11069590	18680	18680	18680	18680	5
629	20241104	093900	10976190	18680	18680	18720	18670	61
630	20241104	093800	9836830	18720	18760	18760	18720	48
631	20241104	093700	8937710	18760	18770	18770	18760	96
632	20241104	093600	7135800	18830	18830	18830	18830	1
633	20241104	093500	7116970	18770	18770	18770	18770	0
634	20241104	093400	7116970	18770	18770	18770	18770	12
635	20241104	093300	6891730	18760	18760	18760	18760	0
636	20241104	093200	6891730	18760	18760	18760	18760	0
637	20241104	093100	6891730	18760	18760	18760	18760	0
638	20241104	093000	6891730	18760	18760	18760	18760	0
639	20241104	092900	6891730	18760	18770	18770	18760	83
640	20241104	092800	5333850	18950	18950	18950	18950	0
641	20241104	092700	5333850	18950	18950	18950	18950	0
642	20241104	092600	5333850	18950	18970	18970	18770	52
643	20241104	092500	4357430	18770	18770	18770	18770	0
644	20241104	092400	4357430	18770	18770	18770	18770	0
645	20241104	092300	4357430	18770	18770	18770	18770	7
646	20241104	092200	4226040	18760	18760	18760	18760	0
647	20241104	092100	4226040	18760	18760	18760	18760	0
648	20241104	092000	4226040	18760	18760	18760	18760	0
649	20241104	091900	4226040	18760	18760	18760	18760	0
650	20241104	091800	4226040	18760	18760	18760	18760	0
651	20241104	091700	4226040	18760	18760	18760	18760	0
652	20241104	091600	4226040	18760	18770	18770	18760	12
653	20241104	091500	4000910	19100	19100	19100	19100	0
654	20241104	091400	4000910	19100	19100	19100	19100	0
655	20241104	091300	4000910	19100	19100	19100	19100	0
656	20241104	091200	4000910	19100	19100	19100	19100	0
657	20241104	091100	4000910	19100	19100	19100	19100	0
658	20241104	091000	4000910	19100	19100	19100	19100	0
659	20241104	090900	4000910	19100	19100	19100	19100	0
660	20241104	090800	4000910	19100	19100	19100	19100	0
661	20241104	090700	4000910	19100	19100	19100	19100	0
662	20241104	090600	4000910	19100	19100	19100	19100	120
663	20241104	090500	1708910	19190	19190	19190	19190	0
664	20241104	090400	1708910	19190	19190	19190	19190	0
665	20241104	090300	1708910	19190	19190	19190	19190	0
666	20241104	090200	1708910	19190	19190	19190	19190	0
667	20241104	090100	1708910	19190	19190	19190	19190	1
668	20241104	090000	1689720	19200	19200	19210	19200	88