KissMeData/001230/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	183300	119236170	7960	7960	7960	7960	261
3	20241105	183200	119236170	7960	7960	7960	7960	0
4	20241105	183100	119236170	7960	7960	7960	7960	0
5	20241105	183000	119236170	7960	7960	7960	7960	0
6	20241105	182900	119236170	7960	7960	7960	7960	0
7	20241105	182800	119236170	7960	7960	7960	7960	0
8	20241105	182700	119236170	7960	7960	7960	7960	0
9	20241105	182600	119236170	7960	7960	7960	7960	0
10	20241105	182500	119236170	7960	7960	7960	7960	0
11	20241105	182400	119236170	7960	7960	7960	7960	0
12	20241105	182300	119236170	7960	7960	7960	7960	0
13	20241105	182200	119236170	7960	7960	7960	7960	0
14	20241105	182100	119236170	7960	7960	7960	7960	0
15	20241105	182000	119236170	7960	7960	7960	7960	0
16	20241105	181900	119236170	7960	7960	7960	7960	0
17	20241105	181800	119236170	7960	7960	7960	7960	0
18	20241105	181700	119236170	7960	7960	7960	7960	0
19	20241105	181600	119236170	7960	7960	7960	7960	0
20	20241105	181500	119236170	7960	7960	7960	7960	0
21	20241105	181400	119236170	7960	7960	7960	7960	0
22	20241105	181300	119236170	7960	7960	7960	7960	0
23	20241105	181200	119236170	7960	7960	7960	7960	0
24	20241105	181100	119236170	7960	7960	7960	7960	0
25	20241105	181000	119236170	7960	7960	7960	7960	0
26	20241105	180900	119236170	7960	7960	7960	7960	0
27	20241105	180800	119236170	7960	7960	7960	7960	0
28	20241105	180700	119236170	7960	7960	7960	7960	0
29	20241105	180600	119236170	7960	7960	7960	7960	0
30	20241105	180500	119236170	7960	7960	7960	7960	0
31	20241105	180400	119236170	7960	7960	7960	7960	0
32	20241105	180300	119236170	7960	7960	7960	7960	261
33	20241105	180200	119236170	7960	7960	7960	7960	0
34	20241105	180100	119236170	7960	7960	7960	7960	0
35	20241105	180000	119236170	7960	7960	7960	7960	0
36	20241105	175900	119236170	7960	7960	7960	7960	0
37	20241105	175800	119236170	7960	7960	7960	7960	0
38	20241105	175700	119236170	7960	7960	7960	7960	0
39	20241105	175600	119236170	7960	7960	7960	7960	0
40	20241105	175500	119236170	7960	7960	7960	7960	0
41	20241105	175400	119236170	7960	7960	7960	7960	0
42	20241105	175300	119236170	7960	7960	7960	7960	0
43	20241105	175200	119236170	7960	7960	7960	7960	0
44	20241105	175100	119236170	7960	7960	7960	7960	0
45	20241105	175000	119236170	7960	7960	7960	7960	0
46	20241105	174900	119236170	7960	7960	7960	7960	0
47	20241105	174800	119236170	7960	7960	7960	7960	0
48	20241105	174700	119236170	7960	7960	7960	7960	0
49	20241105	174600	119236170	7960	7960	7960	7960	0
50	20241105	174500	119236170	7960	7960	7960	7960	0
51	20241105	174400	119236170	7960	7960	7960	7960	0
52	20241105	174300	119236170	7960	7960	7960	7960	0
53	20241105	174200	119236170	7960	7960	7960	7960	0
54	20241105	174100	119236170	7960	7960	7960	7960	0
55	20241105	174000	119236170	7960	7960	7960	7960	0
56	20241105	173900	119236170	7960	7960	7960	7960	0
57	20241105	173800	119236170	7960	7960	7960	7960	0
58	20241105	173700	119236170	7960	7960	7960	7960	0
59	20241105	173600	119236170	7960	7960	7960	7960	0
60	20241105	173500	119236170	7960	7960	7960	7960	0
61	20241105	173400	119236170	7960	7960	7960	7960	0
62	20241105	173300	119236170	7960	7960	7960	7960	261
63	20241105	173200	119236170	7960	7960	7960	7960	0
64	20241105	173100	119236170	7960	7960	7960	7960	0
65	20241105	173000	119236170	7960	7960	7960	7960	0
66	20241105	172900	119236170	7960	7960	7960	7960	0
67	20241105	172800	119236170	7960	7960	7960	7960	0
68	20241105	172700	119236170	7960	7960	7960	7960	0
69	20241105	172600	119236170	7960	7960	7960	7960	0
70	20241105	172500	119236170	7960	7960	7960	7960	0
71	20241105	172400	119236170	7960	7960	7960	7960	0
72	20241105	172300	119236170	7960	7960	7960	7960	0
73	20241105	172200	119236170	7960	7960	7960	7960	0
74	20241105	172100	119236170	7960	7960	7960	7960	0
75	20241105	172000	119236170	7960	7960	7960	7960	0
76	20241105	171900	119236170	7960	7960	7960	7960	0
77	20241105	171800	119236170	7960	7960	7960	7960	0
78	20241105	171700	119236170	7960	7960	7960	7960	0
79	20241105	171600	119236170	7960	7960	7960	7960	0
80	20241105	171500	119236170	7960	7960	7960	7960	0
81	20241105	171400	119236170	7960	7960	7960	7960	0
82	20241105	171300	119236170	7960	7960	7960	7960	0
83	20241105	171200	119236170	7960	7960	7960	7960	0
84	20241105	171100	119236170	7960	7960	7960	7960	0
85	20241105	171000	119236170	7960	7960	7960	7960	0
86	20241105	170900	119236170	7960	7960	7960	7960	0
87	20241105	170800	119236170	7960	7960	7960	7960	0
88	20241105	170700	119236170	7960	7960	7960	7960	0
89	20241105	170600	119236170	7960	7960	7960	7960	0
90	20241105	170500	119236170	7960	7960	7960	7960	0
91	20241105	170400	119236170	7960	7960	7960	7960	0
92	20241105	170300	119236170	7960	7960	7960	7960	261
93	20241105	170200	119236170	7960	7960	7960	7960	0
94	20241105	170100	119236170	7960	7960	7960	7960	0
95	20241105	170000	119236170	7960	7960	7960	7960	0
96	20241105	165900	119236170	7960	7960	7960	7960	0
97	20241105	165800	119236170	7960	7960	7960	7960	0
98	20241105	165700	119236170	7960	7960	7960	7960	0
99	20241105	165600	119236170	7960	7960	7960	7960	0
100	20241105	165500	119236170	7960	7960	7960	7960	0
101	20241105	165400	119236170	7960	7960	7960	7960	0
102	20241105	165300	119236170	7960	7960	7960	7960	0
103	20241105	165200	119236170	7960	7960	7960	7960	0
104	20241105	165100	119236170	7960	7960	7960	7960	0
105	20241105	165000	119236170	7960	7960	7960	7960	0
106	20241105	164900	119236170	7960	7960	7960	7960	0
107	20241105	164800	119236170	7960	7960	7960	7960	0
108	20241105	164700	119236170	7960	7960	7960	7960	0
109	20241105	164600	119236170	7960	7960	7960	7960	0
110	20241105	164500	119236170	7960	7960	7960	7960	0
111	20241105	164400	119236170	7960	7960	7960	7960	0
112	20241105	164300	119236170	7960	7960	7960	7960	0
113	20241105	164200	119236170	7960	7960	7960	7960	0
114	20241105	164100	119236170	7960	7960	7960	7960	0
115	20241105	164000	119236170	7960	7960	7960	7960	0
116	20241105	163900	119236170	7960	7960	7960	7960	0
117	20241105	163800	119236170	7960	7960	7960	7960	0
118	20241105	163700	119236170	7960	7960	7960	7960	0
119	20241105	163600	119236170	7960	7960	7960	7960	0
120	20241105	163500	119236170	7960	7960	7960	7960	0
121	20241105	163400	119236170	7960	7960	7960	7960	0
122	20241105	163300	119236170	7960	7960	7960	7960	261
123	20241105	163200	119236170	7960	7960	7960	7960	0
124	20241105	163100	119236170	7960	7960	7960	7960	0
125	20241105	163000	119236170	7960	7960	7960	7960	0
126	20241105	162900	119236170	7960	7960	7960	7960	0
127	20241105	162800	119236170	7960	7960	7960	7960	0
128	20241105	162700	119236170	7960	7960	7960	7960	0
129	20241105	162600	119236170	7960	7960	7960	7960	0
130	20241105	162500	119236170	7960	7960	7960	7960	0
131	20241105	162400	119236170	7960	7960	7960	7960	0
132	20241105	162300	119236170	7960	7960	7960	7960	0
133	20241105	162200	119236170	7960	7960	7960	7960	0
134	20241105	162100	119236170	7960	7960	7960	7960	0
135	20241105	162000	119236170	7960	7960	7960	7960	0
136	20241105	161900	119236170	7960	7960	7960	7960	0
137	20241105	161800	119236170	7960	7960	7960	7960	0
138	20241105	161700	119236170	7960	7960	7960	7960	0
139	20241105	161600	119236170	7960	7960	7960	7960	0
140	20241105	161500	119236170	7960	7960	7960	7960	0
141	20241105	161400	119236170	7960	7960	7960	7960	0
142	20241105	161300	119236170	7960	7960	7960	7960	0
143	20241105	161200	119236170	7960	7960	7960	7960	0
144	20241105	161100	119236170	7960	7960	7960	7960	0
145	20241105	161000	119236170	7960	7960	7960	7960	0
146	20241105	160900	119236170	7960	7960	7960	7960	0
147	20241105	160800	119236170	7960	7960	7960	7960	0
148	20241105	160700	119236170	7960	7960	7960	7960	0
149	20241105	160600	119236170	7960	7960	7960	7960	0
150	20241105	160500	119236170	7960	7960	7960	7960	0
151	20241105	160400	119236170	7960	7960	7960	7960	0
152	20241105	160300	119236170	7960	7960	7960	7960	261
153	20241105	160200	119236170	7960	7960	7960	7960	0
154	20241105	160100	119236170	7960	7960	7960	7960	0
155	20241105	160000	119236170	7960	7960	7960	7960	0
156	20241105	155900	119236170	7960	7960	7960	7960	0
157	20241105	155800	119236170	7960	7960	7960	7960	0
158	20241105	155700	119236170	7960	7960	7960	7960	0
159	20241105	155600	119236170	7960	7960	7960	7960	0
160	20241105	155500	119236170	7960	7960	7960	7960	0
161	20241105	155400	119236170	7960	7960	7960	7960	0
162	20241105	155300	119236170	7960	7960	7960	7960	0
163	20241105	155200	119236170	7960	7960	7960	7960	0
164	20241105	155100	119236170	7960	7960	7960	7960	0
165	20241105	155000	119236170	7960	7960	7960	7960	0
166	20241105	154900	119236170	7960	7960	7960	7960	0
167	20241105	154800	119236170	7960	7960	7960	7960	0
168	20241105	154700	119236170	7960	7960	7960	7960	0
169	20241105	154600	119236170	7960	7960	7960	7960	0
170	20241105	154500	119236170	7960	7960	7960	7960	0
171	20241105	154400	119236170	7960	7960	7960	7960	0
172	20241105	154300	119236170	7960	7960	7960	7960	0
173	20241105	154200	119236170	7960	7960	7960	7960	0
174	20241105	154100	119236170	7960	7960	7960	7960	0
175	20241105	154000	119236170	7960	7960	7960	7960	0
176	20241105	153900	119236170	7960	7960	7960	7960	0
177	20241105	153800	119236170	7960	7960	7960	7960	0
178	20241105	153700	119236170	7960	7960	7960	7960	0
179	20241105	153600	119236170	7960	7960	7960	7960	0
180	20241105	153500	119236170	7960	7960	7960	7960	0
181	20241105	153400	119236170	7960	7960	7960	7960	0
182	20241105	153300	119236170	7960	7960	7960	7960	261
183	20241105	153200	119236170	7960	7960	7960	7960	0
184	20241105	153100	119236170	7960	7960	7960	7960	0
185	20241105	153000	119236170	7960	7960	7960	7960	261
186	20241105	152900	117158610	7970	7970	7970	7970	0
187	20241105	152800	117158610	7970	7970	7970	7970	0
188	20241105	152700	117158610	7970	7970	7970	7970	0
189	20241105	152600	117158610	7970	7970	7970	7970	0
190	20241105	152500	117158610	7970	7970	7970	7970	0
191	20241105	152400	117158610	7970	7970	7970	7970	0
192	20241105	152300	117158610	7970	7970	7970	7970	0
193	20241105	152200	117158610	7970	7970	7970	7970	0
194	20241105	152100	117158610	7970	7970	7970	7970	0
195	20241105	152000	117158610	7970	7970	7970	7970	0
196	20241105	151900	117158610	7970	7970	7970	7960	48
197	20241105	151800	116776100	7970	7960	7970	7960	14
198	20241105	151700	116664600	7960	7960	7960	7960	12
199	20241105	151600	116569080	7970	7970	7970	7970	0
200	20241105	151500	116569080	7970	7970	7970	7970	1
201	20241105	151400	116561110	7960	7960	7970	7960	13
202	20241105	151300	116457620	7960	7970	7970	7960	16
203	20241105	151200	116330240	7960	7970	7970	7960	5
204	20241105	151100	116290430	7970	7970	7970	7970	2
205	20241105	151000	116274490	7960	7960	7960	7960	245
206	20241105	150900	114324290	7970	7970	7970	7970	2
207	20241105	150800	114308350	7970	7970	7970	7970	71
208	20241105	150700	113742480	7970	7970	7970	7970	108
209	20241105	150600	112881720	7970	7970	7970	7970	32
210	20241105	150500	112626680	7970	7970	7970	7970	1
211	20241105	150400	112618710	7970	7970	7970	7970	2
212	20241105	150300	112602770	7970	7970	7970	7970	1
213	20241105	150200	112594800	7970	7970	7970	7970	2
214	20241105	150100	112578860	7970	7970	7970	7970	1
215	20241105	150000	112570890	7960	7960	7960	7960	0
216	20241105	145900	112570890	7960	7960	7960	7960	0
217	20241105	145800	112570890	7960	7960	7960	7960	153
218	20241105	145700	111353010	7950	7950	7950	7950	4
219	20241105	145600	111321210	7950	7960	7960	7950	768
220	20241105	145500	105208740	7960	7960	7960	7960	8
221	20241105	145400	105145060	7960	7960	7960	7960	21
222	20241105	145300	104977900	7960	7960	7960	7960	8
223	20241105	145200	104914220	7960	7960	7970	7960	10
224	20241105	145100	104834600	7960	7960	7960	7960	4
225	20241105	145000	104802760	7960	7960	7960	7960	4
226	20241105	144900	104770920	7960	7970	7970	7960	6
227	20241105	144800	104723140	7960	7960	7960	7960	21
228	20241105	144700	104555980	7960	7960	7960	7960	4
229	20241105	144600	104524140	7960	7960	7960	7960	4
230	20241105	144500	104492300	7960	7960	7960	7960	4
231	20241105	144400	104460460	7960	7960	7960	7960	4
232	20241105	144300	104428620	7960	7960	7960	7960	12
233	20241105	144200	104333100	7960	7960	7960	7960	8
234	20241105	144100	104269420	7960	7970	7970	7960	147
235	20241105	144000	103098100	7970	7970	7970	7970	44
236	20241105	143900	102747420	7970	7970	7970	7970	0
237	20241105	143800	102747420	7970	7970	7970	7970	15
238	20241105	143700	102627870	7970	7970	7970	7970	8
239	20241105	143600	102564110	7970	7970	7970	7970	407
240	20241105	143500	99320320	7970	7980	7980	7970	281
241	20241105	143400	97078240	7980	7980	7980	7980	12
242	20241105	143300	96982480	7980	7980	7980	7980	16
243	20241105	143200	96854800	7980	7990	7990	7980	58
244	20241105	143100	96391560	7990	7990	7990	7990	16
245	20241105	143000	96263720	7990	7990	7990	7990	12
246	20241105	142900	96167840	7990	8000	8000	7990	18
247	20241105	142800	96024000	7990	7990	7990	7990	12
248	20241105	142700	95928120	8000	7990	8000	7990	30
249	20241105	142600	95688280	7990	7990	7990	7990	12
250	20241105	142500	95592400	7990	7990	7990	7990	4
251	20241105	142400	95560440	7990	8000	8000	7990	15
252	20241105	142300	95440570	7990	7990	7990	7990	4
253	20241105	142200	95408610	7990	7990	7990	7990	0
254	20241105	142100	95408610	7990	7990	7990	7990	0
255	20241105	142000	95408610	7990	7990	7990	7990	4
256	20241105	141900	95376650	7990	8000	8000	7990	4
257	20241105	141800	95344670	7990	7990	7990	7990	2
258	20241105	141700	95328690	7990	7990	7990	7990	0
259	20241105	141600	95328690	7990	7990	7990	7990	4
260	20241105	141500	95296730	7990	7990	7990	7990	4
261	20241105	141400	95264770	7990	7990	7990	7990	0
262	20241105	141300	95264770	7990	7990	7990	7990	10
263	20241105	141200	95184870	7990	7990	7990	7990	8
264	20241105	141100	95120950	7990	7990	7990	7990	0
265	20241105	141000	95120950	7990	7990	7990	7990	4
266	20241105	140900	95088990	7990	8000	8000	7990	6
267	20241105	140800	95041030	7980	7980	7980	7980	4
268	20241105	140700	95009110	7980	7980	7980	7980	8
269	20241105	140600	94945270	7980	7980	7980	7980	13
270	20241105	140500	94841530	7980	7980	7980	7980	10
271	20241105	140400	94761730	7980	8000	8000	7980	12
272	20241105	140300	94665930	7980	7980	7980	7980	12
273	20241105	140200	94570170	7980	7980	7980	7980	25
274	20241105	140100	94370670	7980	7980	7980	7980	12
275	20241105	140000	94274910	7980	7980	8000	7980	13
276	20241105	135900	94171150	7980	7990	7990	7980	38
277	20241105	135800	93867610	7990	7990	7990	7990	12
278	20241105	135700	93771730	7990	7990	7990	7990	12
279	20241105	135600	93675850	7990	7990	7990	7990	0
280	20241105	135500	93675850	7990	7990	7990	7990	4
281	20241105	135400	93643890	7990	8000	8000	7990	6
282	20241105	135300	93595930	7990	7990	7990	7990	4
283	20241105	135200	93563970	7990	7990	7990	7990	4
284	20241105	135100	93532010	7990	7990	7990	7990	4
285	20241105	135000	93500050	7990	7990	7990	7990	2
286	20241105	134900	93484070	7990	8000	8000	7990	4
287	20241105	134800	93452090	8000	8000	8000	8000	0
288	20241105	134700	93452090	8000	8000	8000	8000	0
289	20241105	134600	93452090	8000	8000	8000	8000	0
290	20241105	134500	93452090	8000	8000	8000	8000	0
291	20241105	134400	93452090	8000	8000	8000	8000	2
292	20241105	134300	93436090	8000	8000	8000	8000	0
293	20241105	134200	93436090	8000	8000	8000	8000	0
294	20241105	134100	93436090	8000	8000	8000	8000	0
295	20241105	134000	93436090	8000	8000	8000	8000	1
296	20241105	133900	93428090	8000	8000	8000	8000	2
297	20241105	133800	93412090	8000	8000	8000	8000	0
298	20241105	133700	93412090	8000	8000	8000	8000	0
299	20241105	133600	93412090	8000	8000	8000	8000	0
300	20241105	133500	93412090	8000	8000	8000	8000	0
301	20241105	133400	93412090	8000	8000	8000	8000	2
302	20241105	133300	93396090	7990	7990	7990	7990	0
303	20241105	133200	93396090	7990	7990	7990	7990	131
304	20241105	133100	92349400	7990	7990	7990	7990	7
305	20241105	133000	92293470	7990	7990	7990	7990	0
306	20241105	132900	92293470	7990	7990	7990	7990	0
307	20241105	132800	92293470	7990	8000	8000	7990	371
308	20241105	132700	89325670	8010	8010	8010	8010	0
309	20241105	132600	89325670	8010	8010	8010	8010	0
310	20241105	132500	89325670	8010	8010	8010	8010	66
311	20241105	132400	88797010	8010	8010	8010	8010	0
312	20241105	132300	88797010	8010	8010	8010	8010	0
313	20241105	132200	88797010	8010	8010	8010	8010	16
314	20241105	132100	88668850	8010	8010	8010	8010	205
315	20241105	132000	87026800	8010	8010	8010	8010	17
316	20241105	131900	86890630	8020	8020	8020	8020	7
317	20241105	131800	86834490	8020	8020	8020	8020	183
318	20241105	131700	85366830	8020	8020	8020	8020	0
319	20241105	131600	85366830	8020	8020	8020	8020	0
320	20241105	131500	85366830	8020	8020	8020	8020	110
321	20241105	131400	84484630	8020	8010	8020	8010	135
322	20241105	131300	83401950	8010	8010	8010	8010	0
323	20241105	131200	83401950	8010	8000	8010	8000	2482
324	20241105	131100	63539550	7970	7970	7970	7970	0
325	20241105	131000	63539550	7970	7980	7980	7970	649
326	20241105	130900	58364580	8000	8000	8000	8000	2
327	20241105	130800	58348580	8000	8000	8000	8000	0
328	20241105	130700	58348580	8000	8000	8000	8000	0
329	20241105	130600	58348580	8000	8000	8000	8000	0
330	20241105	130500	58348580	8000	8000	8000	8000	7
331	20241105	130400	58292580	8000	8000	8000	8000	2
332	20241105	130300	58276580	7970	7970	7970	7970	0
333	20241105	130200	58276580	7970	7970	7970	7970	4
334	20241105	130100	58244700	8000	8000	8000	8000	0
335	20241105	130000	58244700	8000	8000	8000	8000	1
336	20241105	125900	58236700	7990	7990	7990	7990	0
337	20241105	125800	58236700	7990	7990	7990	7990	0
338	20241105	125700	58236700	7990	7980	7990	7970	234
339	20241105	125600	56369150	7990	7990	7990	7990	0
340	20241105	125500	56369150	7990	7990	7990	7990	3
341	20241105	125400	56345180	7990	8000	8000	7990	11
342	20241105	125300	56257270	7990	7990	7990	7990	4
343	20241105	125200	56225310	7990	7990	7990	7990	8
344	20241105	125100	56161390	7990	7990	7990	7990	4
345	20241105	125000	56129430	7990	8000	8000	7990	8
346	20241105	124900	56065450	8000	8000	8000	8000	2
347	20241105	124800	56049450	7990	7990	7990	7990	28
348	20241105	124700	55825730	7990	7990	7990	7990	41
349	20241105	124600	55498140	7990	7990	7990	7990	20
350	20241105	124500	55338340	7990	7990	7990	7990	1
351	20241105	124400	55330350	7990	8000	8000	7990	54
352	20241105	124300	54898870	8000	8000	8000	8000	10
353	20241105	124200	54818870	8000	8000	8000	8000	0
354	20241105	124100	54818870	8000	8000	8000	8000	0
355	20241105	124000	54818870	8000	8000	8000	8000	200
356	20241105	123900	53218870	8000	8000	8000	8000	101
357	20241105	123800	52410870	7990	7990	7990	7990	0
358	20241105	123700	52410870	7990	7980	7990	7980	677
359	20241105	123600	47001670	7980	7980	7980	7980	0
360	20241105	123500	47001670	7980	7980	7980	7980	0
361	20241105	123400	47001670	7980	7980	7980	7980	2
362	20241105	123300	46985710	7980	7980	7980	7980	0
363	20241105	123200	46985710	7980	7980	7980	7980	0
364	20241105	123100	46985710	7980	7980	7980	7980	1
365	20241105	123000	46977730	7990	7990	7990	7990	0
366	20241105	122900	46977730	7990	7990	7990	7990	9
367	20241105	122800	46905820	7990	7990	7990	7990	0
368	20241105	122700	46905820	7990	7990	7990	7990	0
369	20241105	122600	46905820	7990	7990	7990	7990	0
370	20241105	122500	46905820	7990	7990	7990	7990	0
371	20241105	122400	46905820	7990	7990	7990	7990	2
372	20241105	122300	46889840	7980	7980	7980	7980	11
373	20241105	122200	46802060	7990	7990	7990	7990	0
374	20241105	122100	46802060	7990	7990	7990	7990	0
375	20241105	122000	46802060	7990	7990	7990	7990	0
376	20241105	121900	46802060	7990	7990	7990	7990	2
377	20241105	121800	46786080	7990	7990	7990	7990	55
378	20241105	121700	46346630	7980	7980	7980	7980	0
379	20241105	121600	46346630	7980	7980	7980	7980	10
380	20241105	121500	46266830	7980	7980	7980	7980	55
381	20241105	121400	45827930	7980	7980	7980	7980	2
382	20241105	121300	45811970	7980	7980	7980	7980	131
383	20241105	121200	44766590	7980	7980	7980	7980	300
384	20241105	121100	42372590	7980	7980	7980	7980	3
385	20241105	121000	42348650	7970	7960	7970	7960	197
386	20241105	120900	40778840	7960	7970	7970	7960	12
387	20241105	120800	40683280	7970	7970	7970	7970	0
388	20241105	120700	40683280	7970	7970	7970	7970	0
389	20241105	120600	40683280	7970	7970	7970	7970	0
390	20241105	120500	40683280	7970	7970	7970	7970	0
391	20241105	120400	40683280	7970	7970	7970	7970	2
392	20241105	120300	40667340	7970	7970	7970	7970	0
393	20241105	120200	40667340	7970	7970	7970	7970	541
394	20241105	120100	36355570	7970	7960	7970	7960	162
395	20241105	120000	35066030	7960	7960	7960	7960	0
396	20241105	115900	35066030	7960	7960	7960	7960	2
397	20241105	115800	35050110	7960	7960	7960	7960	29
398	20241105	115700	34819270	7950	7950	7950	7950	0
399	20241105	115600	34819270	7950	7950	7950	7950	84
400	20241105	115500	34151470	7970	7970	7970	7970	0
401	20241105	115400	34151470	7970	7970	7970	7970	24
402	20241105	115300	33960190	7970	7970	7970	7970	0
403	20241105	115200	33960190	7970	7970	7970	7970	0
404	20241105	115100	33960190	7970	7970	7970	7970	0
405	20241105	115000	33960190	7970	7970	7970	7970	0
406	20241105	114900	33960190	7970	7970	7970	7970	8
407	20241105	114800	33896430	7950	7960	7960	7950	791
408	20241105	114700	27600520	7960	7960	7960	7960	0
409	20241105	114600	27600520	7960	7960	7960	7960	0
410	20241105	114500	27600520	7960	7960	7960	7960	0
411	20241105	114400	27600520	7960	7960	7960	7960	158
412	20241105	114300	26342840	7960	7960	7960	7960	6
413	20241105	114200	26295080	7960	7960	7960	7960	0
414	20241105	114100	26295080	7960	7960	7960	7960	0
415	20241105	114000	26295080	7960	7960	7960	7960	0
416	20241105	113900	26295080	7960	7960	7960	7960	0
417	20241105	113800	26295080	7960	7970	7970	7960	126
418	20241105	113700	25292090	7970	7970	7970	7970	10
419	20241105	113600	25212390	7970	7970	7970	7970	0
420	20241105	113500	25212390	7970	7970	7970	7970	0
421	20241105	113400	25212390	7970	7970	7970	7970	17
422	20241105	113300	25076900	7970	7970	7970	7970	0
423	20241105	113200	25076900	7970	7970	7970	7970	0
424	20241105	113100	25076900	7970	7970	7970	7970	0
425	20241105	113000	25076900	7970	7970	7970	7970	0
426	20241105	112900	25076900	7970	7970	7970	7970	2
427	20241105	112800	25060960	7970	7970	7970	7970	0
428	20241105	112700	25060960	7970	7970	7970	7970	0
429	20241105	112600	25060960	7970	7970	7970	7970	0
430	20241105	112500	25060960	7970	7970	7970	7970	0
431	20241105	112400	25060960	7970	7970	7970	7970	2
432	20241105	112300	25045020	7970	7970	7970	7970	0
433	20241105	112200	25045020	7970	7970	7970	7970	0
434	20241105	112100	25045020	7970	7970	7970	7970	0
435	20241105	112000	25045020	7970	7970	7970	7970	13
436	20241105	111900	24941410	7970	7970	7970	7970	2
437	20241105	111800	24925470	7970	7970	7970	7970	2
438	20241105	111700	24909530	7970	7970	7970	7970	0
439	20241105	111600	24909530	7970	7970	7970	7970	0
440	20241105	111500	24909530	7970	7970	7970	7970	0
441	20241105	111400	24909530	7970	7970	7970	7970	2
442	20241105	111300	24893590	7960	7960	7960	7960	81
443	20241105	111200	24248830	7960	7960	7960	7960	46
444	20241105	111100	23882670	7960	7960	7960	7960	5
445	20241105	111000	23842870	7960	7960	7960	7960	20
446	20241105	110900	23683670	7960	7970	7970	7960	202
447	20241105	110800	22075730	7970	7970	7970	7970	0
448	20241105	110700	22075730	7970	7970	7970	7970	0
449	20241105	110600	22075730	7970	7970	7970	7970	0
450	20241105	110500	22075730	7970	7970	7970	7970	0
451	20241105	110400	22075730	7970	7970	7970	7970	2
452	20241105	110300	22059790	7960	7960	7960	7960	0
453	20241105	110200	22059790	7960	7960	7960	7960	0
454	20241105	110100	22059790	7960	7960	7960	7960	0
455	20241105	110000	22059790	7960	7960	7960	7960	0
456	20241105	105900	22059790	7960	7970	7970	7960	12
457	20241105	105800	21964250	7970	7970	7970	7970	0
458	20241105	105700	21964250	7970	7970	7970	7970	0
459	20241105	105600	21964250	7970	7970	7970	7970	20
460	20241105	105500	21804850	7970	7970	7970	7970	4
461	20241105	105400	21772970	7970	7970	7970	7970	2
462	20241105	105300	21757030	7970	7970	7970	7970	0
463	20241105	105200	21757030	7970	7970	7970	7970	200
464	20241105	105100	20163030	7970	7970	7970	7970	3
465	20241105	105000	20139120	7970	7970	7970	7970	1
466	20241105	104900	20131150	7970	7970	7970	7970	7
467	20241105	104800	20075360	7970	7970	7970	7970	0
468	20241105	104700	20075360	7970	7970	7970	7970	19
469	20241105	104600	19923930	7970	7970	7970	7970	0
470	20241105	104500	19923930	7970	7970	7970	7970	0
471	20241105	104400	19923930	7970	7960	7970	7950	333
472	20241105	104300	17273590	7950	7950	7950	7950	0
473	20241105	104200	17273590	7950	7950	7950	7950	0
474	20241105	104100	17273590	7950	7950	7950	7950	2
475	20241105	104000	17257690	7960	7960	7960	7960	0
476	20241105	103900	17257690	7960	7960	7960	7960	5
477	20241105	103800	17217890	7950	7950	7950	7950	2
478	20241105	103700	17201990	7960	7960	7960	7960	0
479	20241105	103600	17201990	7960	7960	7960	7960	0
480	20241105	103500	17201990	7960	7960	7960	7960	0
481	20241105	103400	17201990	7960	7960	7960	7960	2
482	20241105	103300	17186070	7950	7950	7950	7950	0
483	20241105	103200	17186070	7950	7950	7950	7950	0
484	20241105	103100	17186070	7950	7950	7950	7950	4
485	20241105	103000	17154270	7960	7960	7960	7960	0
486	20241105	102900	17154270	7960	7960	7960	7960	2
487	20241105	102800	17138350	7960	7960	7960	7960	0
488	20241105	102700	17138350	7960	7960	7960	7960	0
489	20241105	102600	17138350	7960	7960	7960	7960	0
490	20241105	102500	17138350	7960	7950	7960	7950	11
491	20241105	102400	17050870	7950	7960	7960	7950	9
492	20241105	102300	16979300	7950	7950	7950	7950	10
493	20241105	102200	16899800	7970	7970	7970	7970	0
494	20241105	102100	16899800	7970	7970	7970	7970	0
495	20241105	102000	16899800	7970	7970	7970	7970	6
496	20241105	101900	16851980	7970	7970	7970	7970	2
497	20241105	101800	16836040	7970	7970	7970	7970	53
498	20241105	101700	16413630	7970	7970	7970	7970	17
499	20241105	101600	16278140	7970	7970	7970	7970	0
500	20241105	101500	16278140	7970	7970	7970	7970	4
501	20241105	101400	16246260	7970	7970	7970	7970	5
502	20241105	101300	16206410	7950	7970	7970	7950	3
503	20241105	101200	16182540	7970	7970	7970	7970	5
504	20241105	101100	16142690	7950	7950	7950	7950	0
505	20241105	101000	16142690	7950	7950	7950	7950	0
506	20241105	100900	16142690	7950	7950	7950	7950	0
507	20241105	100800	16142690	7950	7950	7950	7950	0
508	20241105	100700	16142690	7950	7950	7950	7950	0
509	20241105	100600	16142690	7950	7960	7960	7950	50
510	20241105	100500	15744700	7970	7970	7970	7970	0
511	20241105	100400	15744700	7970	7970	7970	7970	5
512	20241105	100300	15704850	7960	7960	7960	7960	2
513	20241105	100200	15688930	7970	7970	7970	7970	0
514	20241105	100100	15688930	7970	7970	7970	7970	1
515	20241105	100000	15680960	7970	7970	7970	7970	1
516	20241105	095900	15672990	7960	7960	7960	7960	0
517	20241105	095800	15672990	7960	7960	7960	7960	2
518	20241105	095700	15657070	7970	7970	7970	7970	0
519	20241105	095600	15657070	7970	7970	7970	7970	0
520	20241105	095500	15657070	7970	7970	7970	7970	0
521	20241105	095400	15657070	7970	7970	7970	7970	19
522	20241105	095300	15505640	7950	7950	7950	7950	0
523	20241105	095200	15505640	7950	7950	7950	7950	1
524	20241105	095100	15497690	7970	7970	7970	7970	0
525	20241105	095000	15497690	7970	7970	7970	7970	0
526	20241105	094900	15497690	7970	7970	7970	7970	2
527	20241105	094800	15481750	7970	7970	7970	7970	0
528	20241105	094700	15481750	7970	7970	7970	7970	0
529	20241105	094600	15481750	7970	7970	7970	7970	0
530	20241105	094500	15481750	7970	7970	7970	7970	0
531	20241105	094400	15481750	7970	7970	7970	7970	2
532	20241105	094300	15465810	7970	7970	7970	7970	0
533	20241105	094200	15465810	7970	7970	7970	7970	0
534	20241105	094100	15465810	7970	7970	7970	7970	2
535	20241105	094000	15449870	7970	7970	7970	7970	2
536	20241105	093900	15433930	7970	7970	7970	7970	2
537	20241105	093800	15417990	7950	7950	7950	7950	0
538	20241105	093700	15417990	7950	7950	7950	7950	0
539	20241105	093600	15417990	7950	7950	7950	7950	0
540	20241105	093500	15417990	7950	7950	7950	7950	17
541	20241105	093400	15282840	7950	7950	7950	7940	131
542	20241105	093300	14241470	7940	7950	7950	7940	56
543	20241105	093200	13796310	7950	7940	7950	7940	8
544	20241105	093100	13732750	7940	7940	7940	7940	13
545	20241105	093000	13629530	7930	7930	7930	7930	10
546	20241105	092900	13550230	7930	7930	7930	7930	56
547	20241105	092800	13106150	7930	7930	7930	7930	12
548	20241105	092700	13010990	7930	7930	7930	7930	4
549	20241105	092600	12979270	7930	7940	7940	7930	63
550	20241105	092500	12479180	7940	7940	7940	7940	8
551	20241105	092400	12415660	7940	7930	7940	7930	8
552	20241105	092300	12352180	7930	7930	7930	7930	8
553	20241105	092200	12288740	7930	7930	7930	7930	4
554	20241105	092100	12257020	7970	7970	7970	7970	1
555	20241105	092000	12249050	7970	7970	7970	7970	0
556	20241105	091900	12249050	7970	7970	7970	7970	0
557	20241105	091800	12249050	7970	7970	7970	7970	0
558	20241105	091700	12249050	7970	7970	7970	7970	4
559	20241105	091600	12217170	7970	7970	7970	7970	0
560	20241105	091500	12217170	7970	7970	7970	7970	17
561	20241105	091400	12081680	7970	7970	7970	7970	0
562	20241105	091300	12081680	7970	7970	7970	7970	0
563	20241105	091200	12081680	7970	7970	7970	7970	93
564	20241105	091100	11340470	7970	7960	7970	7960	3
565	20241105	091000	11316570	7900	7940	7980	7900	252
566	20241105	090900	9309550	7970	7940	7970	7940	100
567	20241105	090800	8513900	7940	7940	7960	7940	381
568	20241105	090700	5485490	7890	7890	7890	7890	0
569	20241105	090600	5485490	7890	7950	7960	7890	531
570	20241105	090500	1264400	7900	7900	7900	7900	0
571	20241105	090400	1264400	7900	7900	7900	7900	0
572	20241105	090300	1264400	7900	7900	7900	7900	0
573	20241105	090200	1264400	7900	7900	7900	7900	37
574	20241105	090100	972100	7900	7900	7900	7900	6
575	20241105	090000	924700	7950	7900	7950	7900	117