KissMeData/079940/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	195000	84204500	13600	13600	13600	13600	240
3	20241105	194900	84204500	13600	13600	13600	13600	0
4	20241105	194800	84204500	13600	13600	13600	13600	0
5	20241105	194700	84204500	13600	13600	13600	13600	0
6	20241105	194600	84204500	13600	13600	13600	13600	0
7	20241105	194500	84204500	13600	13600	13600	13600	0
8	20241105	194400	84204500	13600	13600	13600	13600	0
9	20241105	194300	84204500	13600	13600	13600	13600	0
10	20241105	194200	84204500	13600	13600	13600	13600	0
11	20241105	194100	84204500	13600	13600	13600	13600	0
12	20241105	194000	84204500	13600	13600	13600	13600	0
13	20241105	193900	84204500	13600	13600	13600	13600	0
14	20241105	193800	84204500	13600	13600	13600	13600	0
15	20241105	193700	84204500	13600	13600	13600	13600	0
16	20241105	193600	84204500	13600	13600	13600	13600	0
17	20241105	193500	84204500	13600	13600	13600	13600	0
18	20241105	193400	84204500	13600	13600	13600	13600	0
19	20241105	193300	84204500	13600	13600	13600	13600	0
20	20241105	193200	84204500	13600	13600	13600	13600	0
21	20241105	193100	84204500	13600	13600	13600	13600	0
22	20241105	193000	84204500	13600	13600	13600	13600	0
23	20241105	192900	84204500	13600	13600	13600	13600	0
24	20241105	192800	84204500	13600	13600	13600	13600	0
25	20241105	192700	84204500	13600	13600	13600	13600	0
26	20241105	192600	84204500	13600	13600	13600	13600	0
27	20241105	192500	84204500	13600	13600	13600	13600	0
28	20241105	192400	84204500	13600	13600	13600	13600	0
29	20241105	192300	84204500	13600	13600	13600	13600	0
30	20241105	192200	84204500	13600	13600	13600	13600	0
31	20241105	192100	84204500	13600	13600	13600	13600	0
32	20241105	192000	84204500	13600	13600	13600	13600	240
33	20241105	191900	84204500	13600	13600	13600	13600	0
34	20241105	191800	84204500	13600	13600	13600	13600	0
35	20241105	191700	84204500	13600	13600	13600	13600	0
36	20241105	191600	84204500	13600	13600	13600	13600	0
37	20241105	191500	84204500	13600	13600	13600	13600	0
38	20241105	191400	84204500	13600	13600	13600	13600	0
39	20241105	191300	84204500	13600	13600	13600	13600	0
40	20241105	191200	84204500	13600	13600	13600	13600	0
41	20241105	191100	84204500	13600	13600	13600	13600	0
42	20241105	191000	84204500	13600	13600	13600	13600	0
43	20241105	190900	84204500	13600	13600	13600	13600	0
44	20241105	190800	84204500	13600	13600	13600	13600	0
45	20241105	190700	84204500	13600	13600	13600	13600	0
46	20241105	190600	84204500	13600	13600	13600	13600	0
47	20241105	190500	84204500	13600	13600	13600	13600	0
48	20241105	190400	84204500	13600	13600	13600	13600	0
49	20241105	190300	84204500	13600	13600	13600	13600	0
50	20241105	190200	84204500	13600	13600	13600	13600	0
51	20241105	190100	84204500	13600	13600	13600	13600	0
52	20241105	190000	84204500	13600	13600	13600	13600	0
53	20241105	185900	84204500	13600	13600	13600	13600	0
54	20241105	185800	84204500	13600	13600	13600	13600	0
55	20241105	185700	84204500	13600	13600	13600	13600	0
56	20241105	185600	84204500	13600	13600	13600	13600	0
57	20241105	185500	84204500	13600	13600	13600	13600	0
58	20241105	185400	84204500	13600	13600	13600	13600	0
59	20241105	185300	84204500	13600	13600	13600	13600	0
60	20241105	185200	84204500	13600	13600	13600	13600	0
61	20241105	185100	84204500	13600	13600	13600	13600	0
62	20241105	185000	84204500	13600	13600	13600	13600	240
63	20241105	184900	84204500	13600	13600	13600	13600	0
64	20241105	184800	84204500	13600	13600	13600	13600	0
65	20241105	184700	84204500	13600	13600	13600	13600	0
66	20241105	184600	84204500	13600	13600	13600	13600	0
67	20241105	184500	84204500	13600	13600	13600	13600	0
68	20241105	184400	84204500	13600	13600	13600	13600	0
69	20241105	184300	84204500	13600	13600	13600	13600	0
70	20241105	184200	84204500	13600	13600	13600	13600	0
71	20241105	184100	84204500	13600	13600	13600	13600	0
72	20241105	184000	84204500	13600	13600	13600	13600	0
73	20241105	183900	84204500	13600	13600	13600	13600	0
74	20241105	183800	84204500	13600	13600	13600	13600	0
75	20241105	183700	84204500	13600	13600	13600	13600	0
76	20241105	183600	84204500	13600	13600	13600	13600	0
77	20241105	183500	84204500	13600	13600	13600	13600	0
78	20241105	183400	84204500	13600	13600	13600	13600	0
79	20241105	183300	84204500	13600	13600	13600	13600	0
80	20241105	183200	84204500	13600	13600	13600	13600	0
81	20241105	183100	84204500	13600	13600	13600	13600	0
82	20241105	183000	84204500	13600	13600	13600	13600	0
83	20241105	182900	84204500	13600	13600	13600	13600	0
84	20241105	182800	84204500	13600	13600	13600	13600	0
85	20241105	182700	84204500	13600	13600	13600	13600	0
86	20241105	182600	84204500	13600	13600	13600	13600	0
87	20241105	182500	84204500	13600	13600	13600	13600	0
88	20241105	182400	84204500	13600	13600	13600	13600	0
89	20241105	182300	84204500	13600	13600	13600	13600	0
90	20241105	182200	84204500	13600	13600	13600	13600	0
91	20241105	182100	84204500	13600	13600	13600	13600	0
92	20241105	182000	84204500	13600	13600	13600	13600	240
93	20241105	181900	84204500	13600	13600	13600	13600	0
94	20241105	181800	84204500	13600	13600	13600	13600	0
95	20241105	181700	84204500	13600	13600	13600	13600	0
96	20241105	181600	84204500	13600	13600	13600	13600	0
97	20241105	181500	84204500	13600	13600	13600	13600	0
98	20241105	181400	84204500	13600	13600	13600	13600	0
99	20241105	181300	84204500	13600	13600	13600	13600	0
100	20241105	181200	84204500	13600	13600	13600	13600	0
101	20241105	181100	84204500	13600	13600	13600	13600	0
102	20241105	181000	84204500	13600	13600	13600	13600	0
103	20241105	180900	84204500	13600	13600	13600	13600	0
104	20241105	180800	84204500	13600	13600	13600	13600	0
105	20241105	180700	84204500	13600	13600	13600	13600	0
106	20241105	180600	84204500	13600	13600	13600	13600	0
107	20241105	180500	84204500	13600	13600	13600	13600	0
108	20241105	180400	84204500	13600	13600	13600	13600	0
109	20241105	180300	84204500	13600	13600	13600	13600	0
110	20241105	180200	84204500	13600	13600	13600	13600	0
111	20241105	180100	84204500	13600	13600	13600	13600	0
112	20241105	180000	84204500	13600	13600	13600	13600	0
113	20241105	175900	84204500	13600	13600	13600	13600	0
114	20241105	175800	84204500	13600	13600	13600	13600	0
115	20241105	175700	84204500	13600	13600	13600	13600	0
116	20241105	175600	84204500	13600	13600	13600	13600	0
117	20241105	175500	84204500	13600	13600	13600	13600	0
118	20241105	175400	84204500	13600	13600	13600	13600	0
119	20241105	175300	84204500	13600	13600	13600	13600	0
120	20241105	175200	84204500	13600	13600	13600	13600	0
121	20241105	175100	84204500	13600	13600	13600	13600	0
122	20241105	175000	84204500	13600	13600	13600	13600	240
123	20241105	174900	84204500	13600	13600	13600	13600	0
124	20241105	174800	84204500	13600	13600	13600	13600	0
125	20241105	174700	84204500	13600	13600	13600	13600	0
126	20241105	174600	84204500	13600	13600	13600	13600	0
127	20241105	174500	84204500	13600	13600	13600	13600	0
128	20241105	174400	84204500	13600	13600	13600	13600	0
129	20241105	174300	84204500	13600	13600	13600	13600	0
130	20241105	174200	84204500	13600	13600	13600	13600	0
131	20241105	174100	84204500	13600	13600	13600	13600	0
132	20241105	174000	84204500	13600	13600	13600	13600	0
133	20241105	173900	84204500	13600	13600	13600	13600	0
134	20241105	173800	84204500	13600	13600	13600	13600	0
135	20241105	173700	84204500	13600	13600	13600	13600	0
136	20241105	173600	84204500	13600	13600	13600	13600	0
137	20241105	173500	84204500	13600	13600	13600	13600	0
138	20241105	173400	84204500	13600	13600	13600	13600	0
139	20241105	173300	84204500	13600	13600	13600	13600	0
140	20241105	173200	84204500	13600	13600	13600	13600	0
141	20241105	173100	84204500	13600	13600	13600	13600	0
142	20241105	173000	84204500	13600	13600	13600	13600	0
143	20241105	172900	84204500	13600	13600	13600	13600	0
144	20241105	172800	84204500	13600	13600	13600	13600	0
145	20241105	172700	84204500	13600	13600	13600	13600	0
146	20241105	172600	84204500	13600	13600	13600	13600	0
147	20241105	172500	84204500	13600	13600	13600	13600	0
148	20241105	172400	84204500	13600	13600	13600	13600	0
149	20241105	172300	84204500	13600	13600	13600	13600	0
150	20241105	172200	84204500	13600	13600	13600	13600	0
151	20241105	172100	84204500	13600	13600	13600	13600	0
152	20241105	172000	84204500	13600	13600	13600	13600	240
153	20241105	171900	84204500	13600	13600	13600	13600	0
154	20241105	171800	84204500	13600	13600	13600	13600	0
155	20241105	171700	84204500	13600	13600	13600	13600	0
156	20241105	171600	84204500	13600	13600	13600	13600	0
157	20241105	171500	84204500	13600	13600	13600	13600	0
158	20241105	171400	84204500	13600	13600	13600	13600	0
159	20241105	171300	84204500	13600	13600	13600	13600	0
160	20241105	171200	84204500	13600	13600	13600	13600	0
161	20241105	171100	84204500	13600	13600	13600	13600	0
162	20241105	171000	84204500	13600	13600	13600	13600	0
163	20241105	170900	84204500	13600	13600	13600	13600	0
164	20241105	170800	84204500	13600	13600	13600	13600	0
165	20241105	170700	84204500	13600	13600	13600	13600	0
166	20241105	170600	84204500	13600	13600	13600	13600	0
167	20241105	170500	84204500	13600	13600	13600	13600	0
168	20241105	170400	84204500	13600	13600	13600	13600	0
169	20241105	170300	84204500	13600	13600	13600	13600	0
170	20241105	170200	84204500	13600	13600	13600	13600	0
171	20241105	170100	84204500	13600	13600	13600	13600	0
172	20241105	170000	84204500	13600	13600	13600	13600	0
173	20241105	165900	84204500	13600	13600	13600	13600	0
174	20241105	165800	84204500	13600	13600	13600	13600	0
175	20241105	165700	84204500	13600	13600	13600	13600	0
176	20241105	165600	84204500	13600	13600	13600	13600	0
177	20241105	165500	84204500	13600	13600	13600	13600	0
178	20241105	165400	84204500	13600	13600	13600	13600	0
179	20241105	165300	84204500	13600	13600	13600	13600	0
180	20241105	165200	84204500	13600	13600	13600	13600	0
181	20241105	165100	84204500	13600	13600	13600	13600	0
182	20241105	165000	84204500	13600	13600	13600	13600	240
183	20241105	164900	84204500	13600	13600	13600	13600	0
184	20241105	164800	84204500	13600	13600	13600	13600	0
185	20241105	164700	84204500	13600	13600	13600	13600	0
186	20241105	164600	84204500	13600	13600	13600	13600	0
187	20241105	164500	84204500	13600	13600	13600	13600	0
188	20241105	164400	84204500	13600	13600	13600	13600	0
189	20241105	164300	84204500	13600	13600	13600	13600	0
190	20241105	164200	84204500	13600	13600	13600	13600	0
191	20241105	164100	84204500	13600	13600	13600	13600	0
192	20241105	164000	84204500	13600	13600	13600	13600	0
193	20241105	163900	84204500	13600	13600	13600	13600	0
194	20241105	163800	84204500	13600	13600	13600	13600	0
195	20241105	163700	84204500	13600	13600	13600	13600	0
196	20241105	163600	84204500	13600	13600	13600	13600	0
197	20241105	163500	84204500	13600	13600	13600	13600	0
198	20241105	163400	84204500	13600	13600	13600	13600	0
199	20241105	163300	84204500	13600	13600	13600	13600	0
200	20241105	163200	84204500	13600	13600	13600	13600	0
201	20241105	163100	84204500	13600	13600	13600	13600	0
202	20241105	163000	84204500	13600	13600	13600	13600	0
203	20241105	162900	84204500	13600	13600	13600	13600	0
204	20241105	162800	84204500	13600	13600	13600	13600	0
205	20241105	162700	84204500	13600	13600	13600	13600	0
206	20241105	162600	84204500	13600	13600	13600	13600	0
207	20241105	162500	84204500	13600	13600	13600	13600	0
208	20241105	162400	84204500	13600	13600	13600	13600	0
209	20241105	162300	84204500	13600	13600	13600	13600	0
210	20241105	162200	84204500	13600	13600	13600	13600	0
211	20241105	162100	84204500	13600	13600	13600	13600	0
212	20241105	162000	84204500	13600	13600	13600	13600	240
213	20241105	161900	84204500	13600	13600	13600	13600	0
214	20241105	161800	84204500	13600	13600	13600	13600	0
215	20241105	161700	84204500	13600	13600	13600	13600	0
216	20241105	161600	84204500	13600	13600	13600	13600	0
217	20241105	161500	84204500	13600	13600	13600	13600	0
218	20241105	161400	84204500	13600	13600	13600	13600	0
219	20241105	161300	84204500	13600	13600	13600	13600	0
220	20241105	161200	84204500	13600	13600	13600	13600	0
221	20241105	161100	84204500	13600	13600	13600	13600	0
222	20241105	161000	84204500	13600	13600	13600	13600	0
223	20241105	160900	84204500	13600	13600	13600	13600	0
224	20241105	160800	84204500	13600	13600	13600	13600	0
225	20241105	160700	84204500	13600	13600	13600	13600	0
226	20241105	160600	84204500	13600	13600	13600	13600	0
227	20241105	160500	84204500	13600	13600	13600	13600	0
228	20241105	160400	84204500	13600	13600	13600	13600	0
229	20241105	160300	84204500	13600	13600	13600	13600	0
230	20241105	160200	84204500	13600	13600	13600	13600	0
231	20241105	160100	84204500	13600	13600	13600	13600	0
232	20241105	160000	84204500	13600	13600	13600	13600	0
233	20241105	155900	84204500	13600	13600	13600	13600	0
234	20241105	155800	84204500	13600	13600	13600	13600	0
235	20241105	155700	84204500	13600	13600	13600	13600	0
236	20241105	155600	84204500	13600	13600	13600	13600	0
237	20241105	155500	84204500	13600	13600	13600	13600	0
238	20241105	155400	84204500	13600	13600	13600	13600	0
239	20241105	155300	84204500	13600	13600	13600	13600	0
240	20241105	155200	84204500	13600	13600	13600	13600	0
241	20241105	155100	84204500	13600	13600	13600	13600	0
242	20241105	155000	84204500	13600	13600	13600	13600	240
243	20241105	154900	84204500	13600	13600	13600	13600	0
244	20241105	154800	84204500	13600	13600	13600	13600	0
245	20241105	154700	84204500	13600	13600	13600	13600	0
246	20241105	154600	84204500	13600	13600	13600	13600	0
247	20241105	154500	84204500	13600	13600	13600	13600	0
248	20241105	154400	84204500	13600	13600	13600	13600	0
249	20241105	154300	84204500	13600	13600	13600	13600	0
250	20241105	154200	84204500	13600	13600	13600	13600	0
251	20241105	154100	84204500	13600	13600	13600	13600	0
252	20241105	154000	84204500	13600	13600	13600	13600	0
253	20241105	153900	84204500	13600	13600	13600	13600	0
254	20241105	153800	84204500	13600	13600	13600	13600	0
255	20241105	153700	84204500	13600	13600	13600	13600	0
256	20241105	153600	84204500	13600	13600	13600	13600	0
257	20241105	153500	84204500	13600	13600	13600	13600	0
258	20241105	153400	84204500	13600	13600	13600	13600	0
259	20241105	153300	84204500	13600	13600	13600	13600	0
260	20241105	153200	84204500	13600	13600	13600	13600	0
261	20241105	153100	84204500	13600	13600	13600	13600	0
262	20241105	153000	84204500	13600	13600	13600	13600	240
263	20241105	152900	80940500	13550	13550	13550	13550	0
264	20241105	152800	80940500	13550	13550	13550	13550	0
265	20241105	152700	80940500	13550	13550	13550	13550	0
266	20241105	152600	80940500	13550	13550	13550	13550	0
267	20241105	152500	80940500	13550	13550	13550	13550	0
268	20241105	152400	80940500	13550	13550	13550	13550	0
269	20241105	152300	80940500	13550	13550	13550	13550	0
270	20241105	152200	80940500	13550	13550	13550	13550	0
271	20241105	152100	80940500	13550	13550	13550	13550	0
272	20241105	152000	80940500	13550	13550	13550	13550	0
273	20241105	151900	80940500	13550	13570	13570	13550	61
274	20241105	151800	80113370	13570	13570	13570	13570	1
275	20241105	151700	80099800	13570	13570	13570	13570	0
276	20241105	151600	80099800	13570	13570	13570	13570	0
277	20241105	151500	80099800	13570	13570	13570	13570	4
278	20241105	151400	80045520	13600	13600	13600	13600	0
279	20241105	151300	80045520	13600	13600	13600	13600	0
280	20241105	151200	80045520	13600	13600	13600	13600	0
281	20241105	151100	80045520	13600	13600	13600	13600	0
282	20241105	151000	80045520	13600	13600	13600	13600	0
283	20241105	150900	80045520	13600	13600	13600	13600	0
284	20241105	150800	80045520	13600	13600	13600	13600	0
285	20241105	150700	80045520	13600	13600	13600	13600	0
286	20241105	150600	80045520	13600	13600	13600	13600	0
287	20241105	150500	80045520	13600	13600	13600	13600	0
288	20241105	150400	80045520	13600	13600	13600	13600	0
289	20241105	150300	80045520	13600	13600	13600	13600	0
290	20241105	150200	80045520	13600	13600	13600	13600	0
291	20241105	150100	80045520	13600	13600	13600	13600	0
292	20241105	150000	80045520	13600	13600	13600	13600	0
293	20241105	145900	80045520	13600	13600	13600	13600	0
294	20241105	145800	80045520	13600	13600	13600	13600	0
295	20241105	145700	80045520	13600	13560	13600	13560	7
296	20241105	145600	79950360	13600	13600	13600	13600	0
297	20241105	145500	79950360	13600	13560	13600	13560	41
298	20241105	145400	79392840	13590	13590	13590	13590	0
299	20241105	145300	79392840	13590	13590	13590	13590	0
300	20241105	145200	79392840	13590	13590	13590	13590	0
301	20241105	145100	79392840	13590	13560	13590	13540	13
302	20241105	145000	79216730	13540	13540	13540	13540	0
303	20241105	144900	79216730	13540	13540	13540	13540	0
304	20241105	144800	79216730	13540	13540	13540	13540	2
305	20241105	144700	79189650	13560	13560	13560	13560	0
306	20241105	144600	79189650	13560	13560	13560	13560	1
307	20241105	144500	79176090	13560	13560	13560	13560	1
308	20241105	144400	79162530	13560	13560	13560	13560	3
309	20241105	144300	79121850	13600	13600	13600	13600	0
310	20241105	144200	79121850	13600	13600	13600	13600	0
311	20241105	144100	79121850	13600	13600	13600	13600	0
312	20241105	144000	79121850	13600	13600	13600	13600	0
313	20241105	143900	79121850	13600	13600	13600	13600	0
314	20241105	143800	79121850	13600	13600	13600	13600	0
315	20241105	143700	79121850	13600	13600	13600	13600	0
316	20241105	143600	79121850	13600	13600	13600	13600	0
317	20241105	143500	79121850	13600	13600	13600	13600	0
318	20241105	143400	79121850	13600	13560	13600	13560	2
319	20241105	143300	79094690	13560	13560	13560	13560	0
320	20241105	143200	79094690	13560	13560	13560	13560	0
321	20241105	143100	79094690	13560	13560	13560	13560	0
322	20241105	143000	79094690	13560	13560	13560	13560	1
323	20241105	142900	79081130	13600	13600	13600	13600	0
324	20241105	142800	79081130	13600	13600	13600	13600	0
325	20241105	142700	79081130	13600	13600	13600	13600	0
326	20241105	142600	79081130	13600	13600	13600	13600	0
327	20241105	142500	79081130	13600	13600	13600	13600	0
328	20241105	142400	79081130	13600	13600	13600	13600	0
329	20241105	142300	79081130	13600	13600	13600	13600	0
330	20241105	142200	79081130	13600	13600	13600	13600	0
331	20241105	142100	79081130	13600	13600	13600	13600	0
332	20241105	142000	79081130	13600	13600	13600	13600	0
333	20241105	141900	79081130	13600	13600	13600	13600	0
334	20241105	141800	79081130	13600	13600	13600	13600	0
335	20241105	141700	79081130	13600	13600	13600	13600	0
336	20241105	141600	79081130	13600	13600	13600	13600	0
337	20241105	141500	79081130	13600	13600	13600	13600	0
338	20241105	141400	79081130	13600	13600	13600	13600	0
339	20241105	141300	79081130	13600	13600	13600	13600	0
340	20241105	141200	79081130	13600	13600	13600	13600	0
341	20241105	141100	79081130	13600	13600	13600	13600	0
342	20241105	141000	79081130	13600	13600	13600	13600	0
343	20241105	140900	79081130	13600	13600	13600	13600	0
344	20241105	140800	79081130	13600	13600	13600	13600	0
345	20241105	140700	79081130	13600	13550	13600	13550	5
346	20241105	140600	79013330	13530	13530	13530	13530	1
347	20241105	140500	78999800	13530	13530	13530	13530	0
348	20241105	140400	78999800	13530	13530	13530	13530	0
349	20241105	140300	78999800	13530	13520	13530	13520	208
350	20241105	140200	76185830	13520	13520	13520	13520	0
351	20241105	140100	76185830	13520	13520	13520	13520	0
352	20241105	140000	76185830	13520	13520	13520	13520	0
353	20241105	135900	76185830	13520	13520	13520	13520	1
354	20241105	135800	76172310	13530	13530	13530	13530	1
355	20241105	135700	76158780	13530	13530	13530	13530	0
356	20241105	135600	76158780	13530	13530	13530	13530	0
357	20241105	135500	76158780	13530	13530	13530	13530	0
358	20241105	135400	76158780	13530	13520	13530	13520	29
359	20241105	135300	75766690	13510	13510	13510	13510	0
360	20241105	135200	75766690	13510	13510	13510	13510	0
361	20241105	135100	75766690	13510	13510	13510	13510	0
362	20241105	135000	75766690	13510	13510	13510	13510	0
363	20241105	134900	75766690	13510	13510	13510	13510	0
364	20241105	134800	75766690	13510	13510	13510	13510	0
365	20241105	134700	75766690	13510	13510	13510	13510	0
366	20241105	134600	75766690	13510	13510	13510	13510	0
367	20241105	134500	75766690	13510	13510	13510	13510	0
368	20241105	134400	75766690	13510	13510	13510	13510	28
369	20241105	134300	75388410	13500	13500	13500	13500	0
370	20241105	134200	75388410	13500	13500	13500	13500	0
371	20241105	134100	75388410	13500	13500	13500	13500	1
372	20241105	134000	75374910	13560	13560	13560	13560	0
373	20241105	133900	75374910	13560	13560	13560	13560	0
374	20241105	133800	75374910	13560	13560	13560	13560	0
375	20241105	133700	75374910	13560	13580	13580	13560	2039
376	20241105	133600	47725950	13580	13580	13580	13580	0
377	20241105	133500	47725950	13580	13580	13580	13580	0
378	20241105	133400	47725950	13580	13580	13580	13580	0
379	20241105	133300	47725950	13580	13590	13590	13580	15
380	20241105	133200	47522200	13600	13600	13600	13600	0
381	20241105	133100	47522200	13600	13600	13600	13600	0
382	20241105	133000	47522200	13600	13620	13620	13600	100
383	20241105	132900	46162060	13640	13640	13640	13640	0
384	20241105	132800	46162060	13640	13640	13640	13640	0
385	20241105	132700	46162060	13640	13640	13640	13640	0
386	20241105	132600	46162060	13640	13640	13640	13640	0
387	20241105	132500	46162060	13640	13640	13640	13640	0
388	20241105	132400	46162060	13640	13640	13640	13640	0
389	20241105	132300	46162060	13640	13640	13640	13640	0
390	20241105	132200	46162060	13640	13640	13640	13640	0
391	20241105	132100	46162060	13640	13640	13640	13640	0
392	20241105	132000	46162060	13640	13640	13640	13640	0
393	20241105	131900	46162060	13640	13640	13640	13640	0
394	20241105	131800	46162060	13640	13640	13640	13640	355
395	20241105	131700	41319860	13650	13650	13650	13650	9
396	20241105	131600	41197010	13670	13670	13670	13670	0
397	20241105	131500	41197010	13670	13670	13670	13670	0
398	20241105	131400	41197010	13670	13670	13670	13670	0
399	20241105	131300	41197010	13670	13670	13670	13670	0
400	20241105	131200	41197010	13670	13670	13670	13670	0
401	20241105	131100	41197010	13670	13670	13670	13670	0
402	20241105	131000	41197010	13670	13670	13670	13670	0
403	20241105	130900	41197010	13670	13670	13670	13670	0
404	20241105	130800	41197010	13670	13670	13670	13670	0
405	20241105	130700	41197010	13670	13670	13670	13670	0
406	20241105	130600	41197010	13670	13670	13670	13670	0
407	20241105	130500	41197010	13670	13670	13670	13670	73
408	20241105	130400	40199100	13670	13670	13670	13670	0
409	20241105	130300	40199100	13670	13670	13670	13670	0
410	20241105	130200	40199100	13670	13670	13670	13670	36
411	20241105	130100	39706980	13670	13670	13670	13670	0
412	20241105	130000	39706980	13670	13670	13670	13670	0
413	20241105	125900	39706980	13670	13670	13670	13670	0
414	20241105	125800	39706980	13670	13670	13670	13670	0
415	20241105	125700	39706980	13670	13670	13670	13670	0
416	20241105	125600	39706980	13670	13670	13670	13670	0
417	20241105	125500	39706980	13670	13670	13670	13670	0
418	20241105	125400	39706980	13670	13670	13670	13670	0
419	20241105	125300	39706980	13670	13670	13670	13670	0
420	20241105	125200	39706980	13670	13670	13670	13670	0
421	20241105	125100	39706980	13670	13670	13670	13670	0
422	20241105	125000	39706980	13670	13670	13670	13670	0
423	20241105	124900	39706980	13670	13670	13670	13670	0
424	20241105	124800	39706980	13670	13670	13670	13670	0
425	20241105	124700	39706980	13670	13670	13670	13670	0
426	20241105	124600	39706980	13670	13660	13670	13660	4
427	20241105	124500	39652310	13670	13670	13670	13670	0
428	20241105	124400	39652310	13670	13670	13670	13670	0
429	20241105	124300	39652310	13670	13670	13670	13670	4
430	20241105	124200	39597630	13680	13680	13680	13680	0
431	20241105	124100	39597630	13680	13680	13680	13680	0
432	20241105	124000	39597630	13680	13680	13680	13680	0
433	20241105	123900	39597630	13680	13680	13680	13680	0
434	20241105	123800	39597630	13680	13680	13680	13680	0
435	20241105	123700	39597630	13680	13680	13680	13680	0
436	20241105	123600	39597630	13680	13680	13680	13680	0
437	20241105	123500	39597630	13680	13680	13680	13680	0
438	20241105	123400	39597630	13680	13680	13680	13680	0
439	20241105	123300	39597630	13680	13680	13680	13680	0
440	20241105	123200	39597630	13680	13680	13680	13680	0
441	20241105	123100	39597630	13680	13680	13680	13680	0
442	20241105	123000	39597630	13680	13680	13680	13680	0
443	20241105	122900	39597630	13680	13680	13680	13680	0
444	20241105	122800	39597630	13680	13680	13680	13680	0
445	20241105	122700	39597630	13680	13680	13680	13680	0
446	20241105	122600	39597630	13680	13680	13680	13680	0
447	20241105	122500	39597630	13680	13680	13680	13680	1
448	20241105	122400	39583950	13690	13690	13690	13690	0
449	20241105	122300	39583950	13690	13690	13690	13690	0
450	20241105	122200	39583950	13690	13690	13690	13690	0
451	20241105	122100	39583950	13690	13690	13690	13690	0
452	20241105	122000	39583950	13690	13690	13690	13690	0
453	20241105	121900	39583950	13690	13690	13690	13690	58
454	20241105	121800	38789930	13690	13690	13690	13690	0
455	20241105	121700	38789930	13690	13690	13690	13690	0
456	20241105	121600	38789930	13690	13690	13690	13690	0
457	20241105	121500	38789930	13690	13690	13690	13690	0
458	20241105	121400	38789930	13690	13690	13690	13690	0
459	20241105	121300	38789930	13690	13690	13690	13690	0
460	20241105	121200	38789930	13690	13690	13690	13690	0
461	20241105	121100	38789930	13690	13690	13690	13690	0
462	20241105	121000	38789930	13690	13690	13690	13690	0
463	20241105	120900	38789930	13690	13690	13690	13690	1
464	20241105	120800	38776240	13700	13700	13700	13700	0
465	20241105	120700	38776240	13700	13670	13700	13670	194
466	20241105	120600	36120540	13670	13670	13670	13670	0
467	20241105	120500	36120540	13670	13670	13670	13670	0
468	20241105	120400	36120540	13670	13670	13670	13670	0
469	20241105	120300	36120540	13670	13670	13670	13670	0
470	20241105	120200	36120540	13670	13670	13670	13670	0
471	20241105	120100	36120540	13670	13670	13670	13670	0
472	20241105	120000	36120540	13670	13670	13670	13670	0
473	20241105	115900	36120540	13670	13670	13670	13670	0
474	20241105	115800	36120540	13670	13660	13670	13660	54
475	20241105	115700	35382710	13660	13660	13660	13660	0
476	20241105	115600	35382710	13660	13660	13660	13660	0
477	20241105	115500	35382710	13660	13660	13660	13660	0
478	20241105	115400	35382710	13660	13660	13660	13660	0
479	20241105	115300	35382710	13660	13660	13660	13660	0
480	20241105	115200	35382710	13660	13660	13660	13660	65
481	20241105	115100	34494810	13660	13660	13660	13660	37
482	20241105	115000	33989390	13660	13660	13660	13660	0
483	20241105	114900	33989390	13660	13660	13660	13660	0
484	20241105	114800	33989390	13660	13660	13660	13660	0
485	20241105	114700	33989390	13660	13660	13660	13660	0
486	20241105	114600	33989390	13660	13660	13660	13660	0
487	20241105	114500	33989390	13660	13660	13660	13660	0
488	20241105	114400	33989390	13660	13660	13660	13660	0
489	20241105	114300	33989390	13660	13660	13660	13660	0
490	20241105	114200	33989390	13660	13660	13660	13660	0
491	20241105	114100	33989390	13660	13660	13660	13660	0
492	20241105	114000	33989390	13660	13660	13660	13660	0
493	20241105	113900	33989390	13660	13660	13660	13660	0
494	20241105	113800	33989390	13660	13660	13660	13660	0
495	20241105	113700	33989390	13660	13660	13660	13660	0
496	20241105	113600	33989390	13660	13660	13660	13660	0
497	20241105	113500	33989390	13660	13660	13660	13660	0
498	20241105	113400	33989390	13660	13660	13660	13660	0
499	20241105	113300	33989390	13660	13660	13660	13660	0
500	20241105	113200	33989390	13660	13660	13660	13660	0
501	20241105	113100	33989390	13660	13660	13660	13660	0
502	20241105	113000	33989390	13660	13660	13660	13660	0
503	20241105	112900	33989390	13660	13660	13660	13660	0
504	20241105	112800	33989390	13660	13660	13660	13660	73
505	20241105	112700	32992210	13640	13640	13640	13640	0
506	20241105	112600	32992210	13640	13640	13640	13640	0
507	20241105	112500	32992210	13640	13640	13640	13640	0
508	20241105	112400	32992210	13640	13640	13640	13640	10
509	20241105	112300	32855810	13640	13640	13640	13640	8
510	20241105	112200	32746690	13650	13650	13650	13650	0
511	20241105	112100	32746690	13650	13650	13650	13650	0
512	20241105	112000	32746690	13650	13650	13650	13650	0
513	20241105	111900	32746690	13650	13650	13650	13650	0
514	20241105	111800	32746690	13650	13650	13650	13650	0
515	20241105	111700	32746690	13650	13650	13650	13650	0
516	20241105	111600	32746690	13650	13650	13650	13650	0
517	20241105	111500	32746690	13650	13650	13650	13650	0
518	20241105	111400	32746690	13650	13650	13650	13650	0
519	20241105	111300	32746690	13650	13650	13650	13650	0
520	20241105	111200	32746690	13650	13650	13650	13650	0
521	20241105	111100	32746690	13650	13650	13650	13650	0
522	20241105	111000	32746690	13650	13650	13650	13650	0
523	20241105	110900	32746690	13650	13650	13650	13650	0
524	20241105	110800	32746690	13650	13650	13650	13650	0
525	20241105	110700	32746690	13650	13650	13650	13650	0
526	20241105	110600	32746690	13650	13670	13670	13650	400
527	20241105	110500	27285550	13690	13690	13690	13690	0
528	20241105	110400	27285550	13690	13690	13690	13690	0
529	20241105	110300	27285550	13690	13690	13690	13690	0
530	20241105	110200	27285550	13690	13690	13690	13690	0
531	20241105	110100	27285550	13690	13690	13690	13690	2
532	20241105	110000	27258170	13690	13690	13690	13690	1
533	20241105	105900	27244480	13670	13670	13670	13670	0
534	20241105	105800	27244480	13670	13670	13670	13670	7
535	20241105	105700	27148790	13690	13690	13690	13690	0
536	20241105	105600	27148790	13690	13690	13690	13690	36
537	20241105	105500	26655950	13690	13690	13690	13690	0
538	20241105	105400	26655950	13690	13690	13690	13690	0
539	20241105	105300	26655950	13690	13690	13690	13690	0
540	20241105	105200	26655950	13690	13690	13690	13690	0
541	20241105	105100	26655950	13690	13690	13690	13690	0
542	20241105	105000	26655950	13690	13690	13690	13690	0
543	20241105	104900	26655950	13690	13690	13690	13690	0
544	20241105	104800	26655950	13690	13690	13690	13690	0
545	20241105	104700	26655950	13690	13690	13690	13690	0
546	20241105	104600	26655950	13690	13690	13690	13690	0
547	20241105	104500	26655950	13690	13690	13700	13690	6
548	20241105	104400	26573800	13690	13690	13690	13690	3
549	20241105	104300	26532730	13700	13700	13700	13700	0
550	20241105	104200	26532730	13700	13690	13700	13690	169
551	20241105	104100	24217440	13700	13690	13700	13690	24
552	20241105	104000	23888870	13690	13690	13690	13690	1
553	20241105	103900	23875180	13680	13670	13680	13670	30
554	20241105	103800	23465070	13660	13660	13660	13660	2
555	20241105	103700	23437750	13640	13640	13640	13640	0
556	20241105	103600	23437750	13640	13640	13640	13640	0
557	20241105	103500	23437750	13640	13640	13640	13640	0
558	20241105	103400	23437750	13640	13640	13640	13640	0
559	20241105	103300	23437750	13640	13640	13640	13640	0
560	20241105	103200	23437750	13640	13640	13640	13640	0
561	20241105	103100	23437750	13640	13640	13640	13640	0
562	20241105	103000	23437750	13640	13640	13640	13640	0
563	20241105	102900	23437750	13640	13640	13640	13640	1
564	20241105	102800	23424110	13650	13650	13650	13650	0
565	20241105	102700	23424110	13650	13650	13650	13650	1
566	20241105	102600	23410460	13650	13650	13650	13650	7
567	20241105	102500	23314910	13700	13650	13700	13650	24
568	20241105	102400	22986440	13690	13650	13690	13650	2
569	20241105	102300	22959100	13620	13620	13620	13620	0
570	20241105	102200	22959100	13620	13620	13620	13620	0
571	20241105	102100	22959100	13620	13620	13620	13620	0
572	20241105	102000	22959100	13620	13620	13620	13620	0
573	20241105	101900	22959100	13620	13620	13620	13620	0
574	20241105	101800	22959100	13620	13620	13620	13620	1
575	20241105	101700	22945480	13700	13700	13700	13700	0
576	20241105	101600	22945480	13700	13700	13700	13700	0
577	20241105	101500	22945480	13700	13700	13700	13700	0
578	20241105	101400	22945480	13700	13700	13700	13700	0
579	20241105	101300	22945480	13700	13700	13700	13700	0
580	20241105	101200	22945480	13700	13640	13700	13640	113
581	20241105	101100	21399840	13670	13670	13670	13670	0
582	20241105	101000	21399840	13670	13670	13670	13670	0
583	20241105	100900	21399840	13670	13630	13670	13630	2
584	20241105	100800	21372540	13620	13640	13640	13620	68
585	20241105	100700	20446100	13640	13640	13640	13640	0
586	20241105	100600	20446100	13640	13640	13640	13640	0
587	20241105	100500	20446100	13640	13640	13640	13640	1
588	20241105	100400	20432460	13640	13640	13640	13640	0
589	20241105	100300	20432460	13640	13640	13640	13640	0
590	20241105	100200	20432460	13640	13640	13640	13640	0
591	20241105	100100	20432460	13640	13640	13640	13640	0
592	20241105	100000	20432460	13640	13640	13640	13640	0
593	20241105	095900	20432460	13640	13640	13640	13640	0
594	20241105	095800	20432460	13640	13640	13640	13640	0
595	20241105	095700	20432460	13640	13640	13640	13640	5
596	20241105	095600	20364260	13620	13620	13620	13620	0
597	20241105	095500	20364260	13620	13620	13620	13620	0
598	20241105	095400	20364260	13620	13620	13620	13620	130
599	20241105	095300	18593660	13620	13630	13630	13620	33
600	20241105	095200	18144180	13650	13650	13650	13650	1
601	20241105	095100	18130530	13640	13640	13640	13640	0
602	20241105	095000	18130530	13640	13640	13640	13640	1
603	20241105	094900	18116890	13670	13630	13670	13630	15
604	20241105	094800	17912330	13630	13630	13630	13630	4
605	20241105	094700	17857810	13610	13610	13610	13610	2
606	20241105	094600	17830590	13630	13630	13630	13630	0
607	20241105	094500	17830590	13630	13630	13630	13630	0
608	20241105	094400	17830590	13630	13610	13630	13610	6
609	20241105	094300	17748870	13610	13610	13610	13610	1
610	20241105	094200	17735260	13600	13580	13600	13580	67
611	20241105	094100	16825380	13580	13570	13580	13570	191
612	20241105	094000	14233430	13550	13510	13550	13510	174
613	20241105	093900	11882130	13510	13500	13510	13500	100
614	20241105	093800	10531630	13490	13490	13490	13490	11
615	20241105	093700	10383240	13500	13500	13500	13500	50
616	20241105	093600	9708240	13500	13500	13500	13500	0
617	20241105	093500	9708240	13500	13500	13500	13500	0
618	20241105	093400	9708240	13500	13500	13500	13500	0
619	20241105	093300	9708240	13500	13500	13500	13500	2
620	20241105	093200	9681240	13500	13480	13500	13480	6
621	20241105	093100	9600280	13500	13500	13500	13500	0
622	20241105	093000	9600280	13500	13500	13500	13500	0
623	20241105	092900	9600280	13500	13480	13500	13480	3
624	20241105	092800	9559820	13480	13480	13480	13480	0
625	20241105	092700	9559820	13480	13480	13480	13480	5
626	20241105	092600	9492420	13480	13480	13480	13480	0
627	20241105	092500	9492420	13480	13480	13480	13480	0
628	20241105	092400	9492420	13480	13480	13480	13480	0
629	20241105	092300	9492420	13480	13480	13480	13480	0
630	20241105	092200	9492420	13480	13480	13480	13480	0
631	20241105	092100	9492420	13480	13480	13480	13480	0
632	20241105	092000	9492420	13480	13470	13480	13470	200
633	20241105	091900	6797300	13460	13460	13460	13460	2
634	20241105	091800	6770380	13460	13480	13480	13460	252
635	20241105	091700	3378360	13480	13480	13480	13480	0
636	20241105	091600	3378360	13480	13500	13500	13480	3
637	20241105	091500	3337900	13500	13510	13510	13500	161
638	20241105	091400	1162890	13550	13550	13550	13550	0
639	20241105	091300	1162890	13550	13550	13550	13550	1
640	20241105	091200	1149340	13550	13550	13550	13550	6
641	20241105	091100	1068040	13560	13560	13560	13560	0
642	20241105	091000	1068040	13560	13560	13560	13560	1
643	20241105	090900	1054480	13560	13560	13560	13560	0
644	20241105	090800	1054480	13560	13550	13560	13550	3
645	20241105	090700	1013820	13500	13500	13500	13500	1
646	20241105	090600	1000320	13500	13500	13500	13500	0
647	20241105	090500	1000320	13500	13500	13500	13500	0
648	20241105	090400	1000320	13500	13490	13500	13490	41
649	20241105	090300	446840	13490	13490	13490	13490	0
650	20241105	090200	446840	13490	13490	13490	13490	0
651	20241105	090100	446840	13490	13500	13500	13490	12
652	20241105	090000	284900	13500	13570	13570	13500	21