KissMeData/079960/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	195000	258651310	19100	19100	19100	19100	125
3	20241104	194900	258651310	19100	19100	19100	19100	0
4	20241104	194800	258651310	19100	19100	19100	19100	0
5	20241104	194700	258651310	19100	19100	19100	19100	0
6	20241104	194600	258651310	19100	19100	19100	19100	0
7	20241104	194500	258651310	19100	19100	19100	19100	0
8	20241104	194400	258651310	19100	19100	19100	19100	0
9	20241104	194300	258651310	19100	19100	19100	19100	0
10	20241104	194200	258651310	19100	19100	19100	19100	0
11	20241104	194100	258651310	19100	19100	19100	19100	0
12	20241104	194000	258651310	19100	19100	19100	19100	0
13	20241104	193900	258651310	19100	19100	19100	19100	0
14	20241104	193800	258651310	19100	19100	19100	19100	0
15	20241104	193700	258651310	19100	19100	19100	19100	0
16	20241104	193600	258651310	19100	19100	19100	19100	0
17	20241104	193500	258651310	19100	19100	19100	19100	0
18	20241104	193400	258651310	19100	19100	19100	19100	0
19	20241104	193300	258651310	19100	19100	19100	19100	0
20	20241104	193200	258651310	19100	19100	19100	19100	0
21	20241104	193100	258651310	19100	19100	19100	19100	0
22	20241104	193000	258651310	19100	19100	19100	19100	0
23	20241104	192900	258651310	19100	19100	19100	19100	0
24	20241104	192800	258651310	19100	19100	19100	19100	0
25	20241104	192700	258651310	19100	19100	19100	19100	0
26	20241104	192600	258651310	19100	19100	19100	19100	0
27	20241104	192500	258651310	19100	19100	19100	19100	0
28	20241104	192400	258651310	19100	19100	19100	19100	0
29	20241104	192300	258651310	19100	19100	19100	19100	0
30	20241104	192200	258651310	19100	19100	19100	19100	0
31	20241104	192100	258651310	19100	19100	19100	19100	0
32	20241104	192000	258651310	19100	19100	19100	19100	125
33	20241104	191900	258651310	19100	19100	19100	19100	0
34	20241104	191800	258651310	19100	19100	19100	19100	0
35	20241104	191700	258651310	19100	19100	19100	19100	0
36	20241104	191600	258651310	19100	19100	19100	19100	0
37	20241104	191500	258651310	19100	19100	19100	19100	0
38	20241104	191400	258651310	19100	19100	19100	19100	0
39	20241104	191300	258651310	19100	19100	19100	19100	0
40	20241104	191200	258651310	19100	19100	19100	19100	0
41	20241104	191100	258651310	19100	19100	19100	19100	0
42	20241104	191000	258651310	19100	19100	19100	19100	0
43	20241104	190900	258651310	19100	19100	19100	19100	0
44	20241104	190800	258651310	19100	19100	19100	19100	0
45	20241104	190700	258651310	19100	19100	19100	19100	0
46	20241104	190600	258651310	19100	19100	19100	19100	0
47	20241104	190500	258651310	19100	19100	19100	19100	0
48	20241104	190400	258651310	19100	19100	19100	19100	0
49	20241104	190300	258651310	19100	19100	19100	19100	0
50	20241104	190200	258651310	19100	19100	19100	19100	0
51	20241104	190100	258651310	19100	19100	19100	19100	0
52	20241104	190000	258651310	19100	19100	19100	19100	0
53	20241104	185900	258651310	19100	19100	19100	19100	0
54	20241104	185800	258651310	19100	19100	19100	19100	0
55	20241104	185700	258651310	19100	19100	19100	19100	0
56	20241104	185600	258651310	19100	19100	19100	19100	0
57	20241104	185500	258651310	19100	19100	19100	19100	0
58	20241104	185400	258651310	19100	19100	19100	19100	0
59	20241104	185300	258651310	19100	19100	19100	19100	0
60	20241104	185200	258651310	19100	19100	19100	19100	0
61	20241104	185100	258651310	19100	19100	19100	19100	0
62	20241104	185000	258651310	19100	19100	19100	19100	125
63	20241104	184900	258651310	19100	19100	19100	19100	0
64	20241104	184800	258651310	19100	19100	19100	19100	0
65	20241104	184700	258651310	19100	19100	19100	19100	0
66	20241104	184600	258651310	19100	19100	19100	19100	0
67	20241104	184500	258651310	19100	19100	19100	19100	0
68	20241104	184400	258651310	19100	19100	19100	19100	0
69	20241104	184300	258651310	19100	19100	19100	19100	0
70	20241104	184200	258651310	19100	19100	19100	19100	0
71	20241104	184100	258651310	19100	19100	19100	19100	0
72	20241104	184000	258651310	19100	19100	19100	19100	0
73	20241104	183900	258651310	19100	19100	19100	19100	0
74	20241104	183800	258651310	19100	19100	19100	19100	0
75	20241104	183700	258651310	19100	19100	19100	19100	0
76	20241104	183600	258651310	19100	19100	19100	19100	0
77	20241104	183500	258651310	19100	19100	19100	19100	0
78	20241104	183400	258651310	19100	19100	19100	19100	0
79	20241104	183300	258651310	19100	19100	19100	19100	0
80	20241104	183200	258651310	19100	19100	19100	19100	0
81	20241104	183100	258651310	19100	19100	19100	19100	0
82	20241104	183000	258651310	19100	19100	19100	19100	0
83	20241104	182900	258651310	19100	19100	19100	19100	0
84	20241104	182800	258651310	19100	19100	19100	19100	0
85	20241104	182700	258651310	19100	19100	19100	19100	0
86	20241104	182600	258651310	19100	19100	19100	19100	0
87	20241104	182500	258651310	19100	19100	19100	19100	0
88	20241104	182400	258651310	19100	19100	19100	19100	0
89	20241104	182300	258651310	19100	19100	19100	19100	0
90	20241104	182200	258651310	19100	19100	19100	19100	0
91	20241104	182100	258651310	19100	19100	19100	19100	0
92	20241104	182000	258651310	19100	19100	19100	19100	125
93	20241104	181900	258651310	19100	19100	19100	19100	0
94	20241104	181800	258651310	19100	19100	19100	19100	0
95	20241104	181700	258651310	19100	19100	19100	19100	0
96	20241104	181600	258651310	19100	19100	19100	19100	0
97	20241104	181500	258651310	19100	19100	19100	19100	0
98	20241104	181400	258651310	19100	19100	19100	19100	0
99	20241104	181300	258651310	19100	19100	19100	19100	0
100	20241104	181200	258651310	19100	19100	19100	19100	0
101	20241104	181100	258651310	19100	19100	19100	19100	0
102	20241104	181000	258651310	19100	19100	19100	19100	0
103	20241104	180900	258651310	19100	19100	19100	19100	0
104	20241104	180800	258651310	19100	19100	19100	19100	0
105	20241104	180700	258651310	19100	19100	19100	19100	0
106	20241104	180600	258651310	19100	19100	19100	19100	0
107	20241104	180500	258651310	19100	19100	19100	19100	0
108	20241104	180400	258651310	19100	19100	19100	19100	0
109	20241104	180300	258651310	19100	19100	19100	19100	0
110	20241104	180200	258651310	19100	19100	19100	19100	0
111	20241104	180100	258651310	19100	19100	19100	19100	0
112	20241104	180000	258651310	19100	19100	19100	19100	0
113	20241104	175900	258651310	19100	19100	19100	19100	0
114	20241104	175800	258651310	19100	19100	19100	19100	0
115	20241104	175700	258651310	19100	19100	19100	19100	0
116	20241104	175600	258651310	19100	19100	19100	19100	0
117	20241104	175500	258651310	19100	19100	19100	19100	0
118	20241104	175400	258651310	19100	19100	19100	19100	0
119	20241104	175300	258651310	19100	19100	19100	19100	0
120	20241104	175200	258651310	19100	19100	19100	19100	0
121	20241104	175100	258651310	19100	19100	19100	19100	0
122	20241104	175000	258651310	19100	19100	19100	19100	125
123	20241104	174900	258651310	19100	19100	19100	19100	0
124	20241104	174800	258651310	19100	19100	19100	19100	0
125	20241104	174700	258651310	19100	19100	19100	19100	0
126	20241104	174600	258651310	19100	19100	19100	19100	0
127	20241104	174500	258651310	19100	19100	19100	19100	0
128	20241104	174400	258651310	19100	19100	19100	19100	0
129	20241104	174300	258651310	19100	19100	19100	19100	0
130	20241104	174200	258651310	19100	19100	19100	19100	0
131	20241104	174100	258651310	19100	19100	19100	19100	0
132	20241104	174000	258651310	19100	19100	19100	19100	0
133	20241104	173900	258651310	19100	19100	19100	19100	0
134	20241104	173800	258651310	19100	19100	19100	19100	0
135	20241104	173700	258651310	19100	19100	19100	19100	0
136	20241104	173600	258651310	19100	19100	19100	19100	0
137	20241104	173500	258651310	19100	19100	19100	19100	0
138	20241104	173400	258651310	19100	19100	19100	19100	0
139	20241104	173300	258651310	19100	19100	19100	19100	0
140	20241104	173200	258651310	19100	19100	19100	19100	0
141	20241104	173100	258651310	19100	19100	19100	19100	0
142	20241104	173000	258651310	19100	19100	19100	19100	0
143	20241104	172900	258651310	19100	19100	19100	19100	0
144	20241104	172800	258651310	19100	19100	19100	19100	0
145	20241104	172700	258651310	19100	19100	19100	19100	0
146	20241104	172600	258651310	19100	19100	19100	19100	0
147	20241104	172500	258651310	19100	19100	19100	19100	0
148	20241104	172400	258651310	19100	19100	19100	19100	0
149	20241104	172300	258651310	19100	19100	19100	19100	0
150	20241104	172200	258651310	19100	19100	19100	19100	0
151	20241104	172100	258651310	19100	19100	19100	19100	0
152	20241104	172000	258651310	19100	19100	19100	19100	125
153	20241104	171900	258651310	19100	19100	19100	19100	0
154	20241104	171800	258651310	19100	19100	19100	19100	0
155	20241104	171700	258651310	19100	19100	19100	19100	0
156	20241104	171600	258651310	19100	19100	19100	19100	0
157	20241104	171500	258651310	19100	19100	19100	19100	0
158	20241104	171400	258651310	19100	19100	19100	19100	0
159	20241104	171300	258651310	19100	19100	19100	19100	0
160	20241104	171200	258651310	19100	19100	19100	19100	0
161	20241104	171100	258651310	19100	19100	19100	19100	0
162	20241104	171000	258651310	19100	19100	19100	19100	0
163	20241104	170900	258651310	19100	19100	19100	19100	0
164	20241104	170800	258651310	19100	19100	19100	19100	0
165	20241104	170700	258651310	19100	19100	19100	19100	0
166	20241104	170600	258651310	19100	19100	19100	19100	0
167	20241104	170500	258651310	19100	19100	19100	19100	0
168	20241104	170400	258651310	19100	19100	19100	19100	0
169	20241104	170300	258651310	19100	19100	19100	19100	0
170	20241104	170200	258651310	19100	19100	19100	19100	0
171	20241104	170100	258651310	19100	19100	19100	19100	0
172	20241104	170000	258651310	19100	19100	19100	19100	0
173	20241104	165900	258651310	19100	19100	19100	19100	0
174	20241104	165800	258651310	19100	19100	19100	19100	0
175	20241104	165700	258651310	19100	19100	19100	19100	0
176	20241104	165600	258651310	19100	19100	19100	19100	0
177	20241104	165500	258651310	19100	19100	19100	19100	0
178	20241104	165400	258651310	19100	19100	19100	19100	0
179	20241104	165300	258651310	19100	19100	19100	19100	0
180	20241104	165200	258651310	19100	19100	19100	19100	0
181	20241104	165100	258651310	19100	19100	19100	19100	0
182	20241104	165000	258651310	19100	19100	19100	19100	125
183	20241104	164900	258651310	19100	19100	19100	19100	0
184	20241104	164800	258651310	19100	19100	19100	19100	0
185	20241104	164700	258651310	19100	19100	19100	19100	0
186	20241104	164600	258651310	19100	19100	19100	19100	0
187	20241104	164500	258651310	19100	19100	19100	19100	0
188	20241104	164400	258651310	19100	19100	19100	19100	0
189	20241104	164300	258651310	19100	19100	19100	19100	0
190	20241104	164200	258651310	19100	19100	19100	19100	0
191	20241104	164100	258651310	19100	19100	19100	19100	0
192	20241104	164000	258651310	19100	19100	19100	19100	0
193	20241104	163900	258651310	19100	19100	19100	19100	0
194	20241104	163800	258651310	19100	19100	19100	19100	0
195	20241104	163700	258651310	19100	19100	19100	19100	0
196	20241104	163600	258651310	19100	19100	19100	19100	0
197	20241104	163500	258651310	19100	19100	19100	19100	0
198	20241104	163400	258651310	19100	19100	19100	19100	0
199	20241104	163300	258651310	19100	19100	19100	19100	0
200	20241104	163200	258651310	19100	19100	19100	19100	0
201	20241104	163100	258651310	19100	19100	19100	19100	0
202	20241104	163000	258651310	19100	19100	19100	19100	0
203	20241104	162900	258651310	19100	19100	19100	19100	0
204	20241104	162800	258651310	19100	19100	19100	19100	0
205	20241104	162700	258651310	19100	19100	19100	19100	0
206	20241104	162600	258651310	19100	19100	19100	19100	0
207	20241104	162500	258651310	19100	19100	19100	19100	0
208	20241104	162400	258651310	19100	19100	19100	19100	0
209	20241104	162300	258651310	19100	19100	19100	19100	0
210	20241104	162200	258651310	19100	19100	19100	19100	0
211	20241104	162100	258651310	19100	19100	19100	19100	0
212	20241104	162000	258651310	19100	19100	19100	19100	125
213	20241104	161900	258651310	19100	19100	19100	19100	0
214	20241104	161800	258651310	19100	19100	19100	19100	0
215	20241104	161700	258651310	19100	19100	19100	19100	0
216	20241104	161600	258651310	19100	19100	19100	19100	0
217	20241104	161500	258651310	19100	19100	19100	19100	0
218	20241104	161400	258651310	19100	19100	19100	19100	0
219	20241104	161300	258651310	19100	19100	19100	19100	0
220	20241104	161200	258651310	19100	19100	19100	19100	0
221	20241104	161100	258651310	19100	19100	19100	19100	0
222	20241104	161000	258651310	19100	19100	19100	19100	0
223	20241104	160900	258651310	19100	19100	19100	19100	0
224	20241104	160800	258651310	19100	19100	19100	19100	0
225	20241104	160700	258651310	19100	19100	19100	19100	0
226	20241104	160600	258651310	19100	19100	19100	19100	0
227	20241104	160500	258651310	19100	19100	19100	19100	0
228	20241104	160400	258651310	19100	19100	19100	19100	0
229	20241104	160300	258651310	19100	19100	19100	19100	0
230	20241104	160200	258651310	19100	19100	19100	19100	0
231	20241104	160100	258651310	19100	19100	19100	19100	0
232	20241104	160000	258651310	19100	19100	19100	19100	0
233	20241104	155900	258651310	19100	19100	19100	19100	0
234	20241104	155800	258651310	19100	19100	19100	19100	0
235	20241104	155700	258651310	19100	19100	19100	19100	0
236	20241104	155600	258651310	19100	19100	19100	19100	0
237	20241104	155500	258651310	19100	19100	19100	19100	0
238	20241104	155400	258651310	19100	19100	19100	19100	0
239	20241104	155300	258651310	19100	19100	19100	19100	0
240	20241104	155200	258651310	19100	19100	19100	19100	0
241	20241104	155100	258651310	19100	19100	19100	19100	0
242	20241104	155000	258651310	19100	19100	19100	19100	125
243	20241104	154900	258651310	19100	19100	19100	19100	0
244	20241104	154800	258651310	19100	19100	19100	19100	0
245	20241104	154700	258651310	19100	19100	19100	19100	0
246	20241104	154600	258651310	19100	19100	19100	19100	0
247	20241104	154500	258651310	19100	19100	19100	19100	0
248	20241104	154400	258651310	19100	19100	19100	19100	0
249	20241104	154300	258651310	19100	19100	19100	19100	0
250	20241104	154200	258651310	19100	19100	19100	19100	0
251	20241104	154100	258651310	19100	19100	19100	19100	0
252	20241104	154000	258651310	19100	19100	19100	19100	0
253	20241104	153900	258651310	19100	19100	19100	19100	0
254	20241104	153800	258651310	19100	19100	19100	19100	0
255	20241104	153700	258651310	19100	19100	19100	19100	0
256	20241104	153600	258651310	19100	19100	19100	19100	0
257	20241104	153500	258651310	19100	19100	19100	19100	0
258	20241104	153400	258651310	19100	19100	19100	19100	0
259	20241104	153300	258651310	19100	19100	19100	19100	0
260	20241104	153200	258651310	19100	19100	19100	19100	0
261	20241104	153100	258651310	19100	19100	19100	19100	0
262	20241104	153000	258651310	19100	19100	19100	19100	125
263	20241104	152900	256263810	18970	18970	18970	18970	0
264	20241104	152800	256263810	18970	18970	18970	18970	0
265	20241104	152700	256263810	18970	18970	18970	18970	0
266	20241104	152600	256263810	18970	18970	18970	18970	0
267	20241104	152500	256263810	18970	18970	18970	18970	0
268	20241104	152400	256263810	18970	18970	18970	18970	0
269	20241104	152300	256263810	18970	18970	18970	18970	0
270	20241104	152200	256263810	18970	18970	18970	18970	0
271	20241104	152100	256263810	18970	18970	18970	18970	0
272	20241104	152000	256263810	18970	18970	18970	18970	0
273	20241104	151900	256263810	18970	18970	19140	18970	125
274	20241104	151800	253876950	18960	18970	18970	18960	19
275	20241104	151700	253516610	18980	19110	19130	18980	65
276	20241104	151600	252275870	18980	19050	19100	18980	69
277	20241104	151500	250960740	19050	19050	19050	19050	0
278	20241104	151400	250960740	19050	19050	19050	19050	0
279	20241104	151300	250960740	19050	19050	19050	19050	10
280	20241104	151200	250770240	19060	19060	19060	19060	0
281	20241104	151100	250770240	19060	19060	19060	19060	0
282	20241104	151000	250770240	19060	18990	19060	18980	30
283	20241104	150900	250200460	19000	19000	19000	19000	0
284	20241104	150800	250200460	19000	19000	19000	19000	0
285	20241104	150700	250200460	19000	19000	19000	19000	0
286	20241104	150600	250200460	19000	19000	19000	19000	0
287	20241104	150500	250200460	19000	19000	19000	19000	0
288	20241104	150400	250200460	19000	19000	19000	19000	0
289	20241104	150300	250200460	19000	19000	19000	19000	0
290	20241104	150200	250200460	19000	19000	19000	19000	0
291	20241104	150100	250200460	19000	19000	19000	19000	0
292	20241104	150000	250200460	19000	18980	19000	18980	93
293	20241104	145900	248434590	18990	18970	18990	18970	121
294	20241104	145800	246137700	18960	18960	18960	18960	0
295	20241104	145700	246137700	18960	18960	18960	18960	0
296	20241104	145600	246137700	18960	18960	18960	18960	0
297	20241104	145500	246137700	18960	18960	18960	18960	0
298	20241104	145400	246137700	18960	18960	18960	18960	0
299	20241104	145300	246137700	18960	18960	18960	18960	0
300	20241104	145200	246137700	18960	18960	18960	18960	0
301	20241104	145100	246137700	18960	18960	18960	18960	0
302	20241104	145000	246137700	18960	18960	18960	18960	0
303	20241104	144900	246137700	18960	18960	18960	18960	0
304	20241104	144800	246137700	18960	18960	18960	18960	0
305	20241104	144700	246137700	18960	18960	18960	18960	0
306	20241104	144600	246137700	18960	18960	18960	18960	4
307	20241104	144500	246061860	18870	18870	18870	18870	0
308	20241104	144400	246061860	18870	18870	18870	18870	0
309	20241104	144300	246061860	18870	18870	18870	18870	0
310	20241104	144200	246061860	18870	18870	18870	18870	0
311	20241104	144100	246061860	18870	18870	18870	18870	0
312	20241104	144000	246061860	18870	18870	18870	18870	0
313	20241104	143900	246061860	18870	18870	18870	18870	0
314	20241104	143800	246061860	18870	18910	18910	18870	650
315	20241104	143700	233789840	19010	18960	19030	18940	2102
316	20241104	143600	193965810	18970	19000	19000	18970	300
317	20241104	143500	188274130	19000	19040	19040	19000	50
318	20241104	143400	187324030	19100	19100	19100	19100	0
319	20241104	143300	187324030	19100	19100	19100	19100	0
320	20241104	143200	187324030	19100	19100	19100	19100	0
321	20241104	143100	187324030	19100	19100	19100	19100	0
322	20241104	143000	187324030	19100	19100	19100	19100	0
323	20241104	142900	187324030	19100	19100	19100	19100	11
324	20241104	142800	187113930	19000	19000	19000	19000	0
325	20241104	142700	187113930	19000	19010	19010	19000	600
326	20241104	142600	175712940	19000	19000	19000	19000	0
327	20241104	142500	175712940	19000	19030	19030	19000	47
328	20241104	142400	174819580	19100	19100	19100	19100	1
329	20241104	142300	174800480	19040	19040	19040	19040	0
330	20241104	142200	174800480	19040	19040	19040	19040	0
331	20241104	142100	174800480	19040	19040	19040	19040	0
332	20241104	142000	174800480	19040	19040	19040	19040	0
333	20241104	141900	174800480	19040	19040	19040	19040	0
334	20241104	141800	174800480	19040	19040	19040	19040	0
335	20241104	141700	174800480	19040	19040	19040	19040	0
336	20241104	141600	174800480	19040	19040	19040	19040	0
337	20241104	141500	174800480	19040	19040	19040	19040	0
338	20241104	141400	174800480	19040	19040	19040	19040	0
339	20241104	141300	174800480	19040	19040	19040	19040	7
340	20241104	141200	174667200	19040	19040	19040	19040	1
341	20241104	141100	174648160	19000	19000	19000	19000	0
342	20241104	141000	174648160	19000	19000	19000	19000	0
343	20241104	140900	174648160	19000	19000	19000	19000	0
344	20241104	140800	174648160	19000	19000	19000	19000	0
345	20241104	140700	174648160	19000	19000	19000	19000	0
346	20241104	140600	174648160	19000	19000	19000	19000	0
347	20241104	140500	174648160	19000	19000	19000	19000	0
348	20241104	140400	174648160	19000	19000	19000	19000	0
349	20241104	140300	174648160	19000	19000	19000	19000	0
350	20241104	140200	174648160	19000	19000	19000	19000	0
351	20241104	140100	174648160	19000	19000	19000	19000	0
352	20241104	140000	174648160	19000	19050	19050	19000	133
353	20241104	135900	172120960	19110	19110	19110	19110	0
354	20241104	135800	172120960	19110	19110	19110	19110	0
355	20241104	135700	172120960	19110	19110	19110	19110	0
356	20241104	135600	172120960	19110	19070	19110	19040	401
357	20241104	135500	164481830	19060	19060	19060	19060	0
358	20241104	135400	164481830	19060	19060	19060	19060	305
359	20241104	135300	158668530	19050	19050	19050	19050	0
360	20241104	135200	158668530	19050	19050	19050	19050	0
361	20241104	135100	158668530	19050	19050	19050	19050	0
362	20241104	135000	158668530	19050	19050	19050	19050	0
363	20241104	134900	158668530	19050	19050	19050	19050	0
364	20241104	134800	158668530	19050	19050	19050	19050	0
365	20241104	134700	158668530	19050	19050	19050	19050	0
366	20241104	134600	158668530	19050	19050	19050	19050	0
367	20241104	134500	158668530	19050	19050	19050	19050	0
368	20241104	134400	158668530	19050	19050	19050	19050	0
369	20241104	134300	158668530	19050	19050	19050	19050	0
370	20241104	134200	158668530	19050	19050	19050	19050	0
371	20241104	134100	158668530	19050	19050	19050	19050	3
372	20241104	134000	158611380	19130	19130	19130	19130	0
373	20241104	133900	158611380	19130	19130	19130	19130	0
374	20241104	133800	158611380	19130	19130	19130	19130	0
375	20241104	133700	158611380	19130	19130	19130	19130	0
376	20241104	133600	158611380	19130	19130	19130	19130	0
377	20241104	133500	158611380	19130	19130	19130	19130	0
378	20241104	133400	158611380	19130	19130	19130	19130	0
379	20241104	133300	158611380	19130	19130	19130	19130	0
380	20241104	133200	158611380	19130	19130	19130	19130	0
381	20241104	133100	158611380	19130	19130	19130	19130	0
382	20241104	133000	158611380	19130	19130	19130	19130	0
383	20241104	132900	158611380	19130	19130	19130	19130	0
384	20241104	132800	158611380	19130	19130	19130	19130	1
385	20241104	132700	158592250	19140	19140	19140	19140	0
386	20241104	132600	158592250	19140	19140	19140	19140	0
387	20241104	132500	158592250	19140	19140	19140	19140	0
388	20241104	132400	158592250	19140	19140	19140	19140	0
389	20241104	132300	158592250	19140	19140	19140	19140	0
390	20241104	132200	158592250	19140	19140	19140	19140	1
391	20241104	132100	158573110	19140	19140	19140	19140	50
392	20241104	132000	157616110	19140	18970	19140	18950	3236
393	20241104	131900	96129440	18960	18960	18960	18960	0
394	20241104	131800	96129440	18960	18960	18960	18960	100
395	20241104	131700	94233440	18960	18960	18960	18960	0
396	20241104	131600	94233440	18960	18960	18960	18960	0
397	20241104	131500	94233440	18960	18960	18960	18960	0
398	20241104	131400	94233440	18960	18960	18960	18960	0
399	20241104	131300	94233440	18960	18960	18960	18960	0
400	20241104	131200	94233440	18960	18960	18960	18960	0
401	20241104	131100	94233440	18960	18960	18960	18960	32
402	20241104	131000	93626720	18980	18980	18980	18980	0
403	20241104	130900	93626720	18980	18980	18980	18980	0
404	20241104	130800	93626720	18980	18980	18980	18980	0
405	20241104	130700	93626720	18980	18980	18980	18980	0
406	20241104	130600	93626720	18980	18980	18980	18980	0
407	20241104	130500	93626720	18980	18980	18980	18980	0
408	20241104	130400	93626720	18980	18980	18980	18980	0
409	20241104	130300	93626720	18980	18980	18980	18980	0
410	20241104	130200	93626720	18980	18980	18980	18980	0
411	20241104	130100	93626720	18980	18980	18980	18980	0
412	20241104	130000	93626720	18980	18980	18980	18980	0
413	20241104	125900	93626720	18980	18980	18980	18980	0
414	20241104	125800	93626720	18980	18980	18980	18980	0
415	20241104	125700	93626720	18980	18980	18980	18980	0
416	20241104	125600	93626720	18980	18980	18980	18980	0
417	20241104	125500	93626720	18980	18980	18980	18980	0
418	20241104	125400	93626720	18980	18980	18980	18980	0
419	20241104	125300	93626720	18980	18980	18980	18980	0
420	20241104	125200	93626720	18980	18980	18980	18980	0
421	20241104	125100	93626720	18980	18980	18980	18980	0
422	20241104	125000	93626720	18980	18980	18980	18980	0
423	20241104	124900	93626720	18980	18980	18980	18980	0
424	20241104	124800	93626720	18980	18980	18980	18980	0
425	20241104	124700	93626720	18980	18980	18980	18980	0
426	20241104	124600	93626720	18980	18980	18980	18980	1
427	20241104	124500	93607740	18970	18970	18970	18970	0
428	20241104	124400	93607740	18970	18950	18970	18950	100
429	20241104	124300	91711900	18940	18940	18940	18940	0
430	20241104	124200	91711900	18940	18940	18940	18940	0
431	20241104	124100	91711900	18940	18940	18940	18940	0
432	20241104	124000	91711900	18940	18940	18940	18940	0
433	20241104	123900	91711900	18940	18940	18940	18940	108
434	20241104	123800	89666380	18940	18940	18940	18940	0
435	20241104	123700	89666380	18940	18940	18940	18940	0
436	20241104	123600	89666380	18940	18940	18940	18940	0
437	20241104	123500	89666380	18940	18940	18940	18940	0
438	20241104	123400	89666380	18940	18940	18940	18940	0
439	20241104	123300	89666380	18940	18940	18940	18940	1
440	20241104	123200	89647440	18880	18880	18880	18880	0
441	20241104	123100	89647440	18880	18880	18880	18880	0
442	20241104	123000	89647440	18880	18880	18880	18880	0
443	20241104	122900	89647440	18880	18890	18890	18880	150
444	20241104	122800	86814980	18940	18940	18940	18940	0
445	20241104	122700	86814980	18940	18940	18940	18940	0
446	20241104	122600	86814980	18940	18940	18940	18940	0
447	20241104	122500	86814980	18940	18940	18940	18940	0
448	20241104	122400	86814980	18940	18940	18940	18940	0
449	20241104	122300	86814980	18940	18940	18940	18940	0
450	20241104	122200	86814980	18940	18940	18940	18940	0
451	20241104	122100	86814980	18940	18940	18940	18940	21
452	20241104	122000	86417240	18940	18940	18940	18940	0
453	20241104	121900	86417240	18940	18940	18940	18940	0
454	20241104	121800	86417240	18940	18940	18940	18940	0
455	20241104	121700	86417240	18940	18940	18940	18940	0
456	20241104	121600	86417240	18940	18940	18940	18940	0
457	20241104	121500	86417240	18940	18940	18940	18940	0
458	20241104	121400	86417240	18940	18940	18940	18940	0
459	20241104	121300	86417240	18940	18940	18940	18940	0
460	20241104	121200	86417240	18940	18940	18940	18940	0
461	20241104	121100	86417240	18940	18940	18940	18940	0
462	20241104	121000	86417240	18940	18940	18940	18940	1
463	20241104	120900	86398300	18940	18940	18940	18940	0
464	20241104	120800	86398300	18940	18940	18940	18940	0
465	20241104	120700	86398300	18940	18940	18940	18940	0
466	20241104	120600	86398300	18940	18940	18940	18940	0
467	20241104	120500	86398300	18940	18940	18940	18940	0
468	20241104	120400	86398300	18940	18940	18940	18940	0
469	20241104	120300	86398300	18940	18940	18940	18940	0
470	20241104	120200	86398300	18940	18940	18940	18940	0
471	20241104	120100	86398300	18940	18940	18940	18940	0
472	20241104	120000	86398300	18940	18940	18940	18940	0
473	20241104	115900	86398300	18940	18940	18940	18940	0
474	20241104	115800	86398300	18940	18940	18940	18940	0
475	20241104	115700	86398300	18940	18940	18940	18940	0
476	20241104	115600	86398300	18940	18940	18940	18940	0
477	20241104	115500	86398300	18940	18940	18940	18940	0
478	20241104	115400	86398300	18940	18940	18940	18940	0
479	20241104	115300	86398300	18940	18940	18940	18940	114
480	20241104	115200	84239140	18940	18940	18940	18940	0
481	20241104	115100	84239140	18940	18940	18940	18940	0
482	20241104	115000	84239140	18940	18940	18940	18940	0
483	20241104	114900	84239140	18940	18940	18940	18940	0
484	20241104	114800	84239140	18940	18940	18940	18940	0
485	20241104	114700	84239140	18940	18940	18940	18940	0
486	20241104	114600	84239140	18940	18940	18940	18940	0
487	20241104	114500	84239140	18940	18940	18940	18940	1
488	20241104	114400	84220200	18940	18940	18940	18940	0
489	20241104	114300	84220200	18940	18940	18940	18940	0
490	20241104	114200	84220200	18940	18940	18940	18940	0
491	20241104	114100	84220200	18940	18940	18940	18940	0
492	20241104	114000	84220200	18940	18940	18940	18940	0
493	20241104	113900	84220200	18940	18940	18940	18940	7
494	20241104	113800	84087620	18900	18930	18930	18900	431
495	20241104	113700	75929090	18930	18930	18930	18930	10
496	20241104	113600	75739790	18920	18920	18920	18920	0
497	20241104	113500	75739790	18920	18920	18920	18920	0
498	20241104	113400	75739790	18920	18920	18920	18920	0
499	20241104	113300	75739790	18920	18920	18920	18920	0
500	20241104	113200	75739790	18920	18920	18920	18920	0
501	20241104	113100	75739790	18920	18920	18920	18920	0
502	20241104	113000	75739790	18920	18920	18920	18920	0
503	20241104	112900	75739790	18920	18920	18920	18920	0
504	20241104	112800	75739790	18920	18920	18920	18920	0
505	20241104	112700	75739790	18920	18920	18920	18920	8
506	20241104	112600	75588430	18920	18920	18920	18920	0
507	20241104	112500	75588430	18920	18920	18920	18920	0
508	20241104	112400	75588430	18920	18920	18920	18920	0
509	20241104	112300	75588430	18920	18920	18920	18920	0
510	20241104	112200	75588430	18920	18920	18920	18920	0
511	20241104	112100	75588430	18920	18920	18920	18920	0
512	20241104	112000	75588430	18920	18920	18920	18920	90
513	20241104	111900	73885630	18930	18930	18930	18930	0
514	20241104	111800	73885630	18930	18930	18930	18930	0
515	20241104	111700	73885630	18930	18930	18930	18930	2
516	20241104	111600	73847770	18930	18930	18930	18930	0
517	20241104	111500	73847770	18930	18930	18930	18930	0
518	20241104	111400	73847770	18930	18930	18930	18930	0
519	20241104	111300	73847770	18930	18930	18930	18930	1
520	20241104	111200	73828840	18840	18840	18840	18840	0
521	20241104	111100	73828840	18840	18840	18840	18840	5
522	20241104	111000	73734640	18940	18940	18940	18940	0
523	20241104	110900	73734640	18940	18940	18940	18940	0
524	20241104	110800	73734640	18940	18940	18940	18940	5
525	20241104	110700	73639940	18940	18940	18940	18940	0
526	20241104	110600	73639940	18940	18940	18940	18940	0
527	20241104	110500	73639940	18940	18940	18940	18940	0
528	20241104	110400	73639940	18940	18940	18940	18940	0
529	20241104	110300	73639940	18940	18940	18940	18940	0
530	20241104	110200	73639940	18940	18940	18940	18940	0
531	20241104	110100	73639940	18940	18940	18940	18940	0
532	20241104	110000	73639940	18940	18940	18940	18940	0
533	20241104	105900	73639940	18940	18940	18940	18940	0
534	20241104	105800	73639940	18940	18940	18940	18940	0
535	20241104	105700	73639940	18940	18940	18940	18940	0
536	20241104	105600	73639940	18940	18940	18940	18940	0
537	20241104	105500	73639940	18940	18940	18940	18940	0
538	20241104	105400	73639940	18940	18940	18940	18940	0
539	20241104	105300	73639940	18940	18940	18940	18940	0
540	20241104	105200	73639940	18940	18940	18940	18940	0
541	20241104	105100	73639940	18940	18940	18940	18940	0
542	20241104	105000	73639940	18940	18940	18940	18940	1
543	20241104	104900	73621000	18850	18860	18860	18850	4
544	20241104	104800	73545590	18950	18950	18950	18950	0
545	20241104	104700	73545590	18950	18950	18950	18950	0
546	20241104	104600	73545590	18950	18950	18950	18950	0
547	20241104	104500	73545590	18950	18950	18950	18950	0
548	20241104	104400	73545590	18950	18950	18950	18950	0
549	20241104	104300	73545590	18950	18950	18950	18950	0
550	20241104	104200	73545590	18950	18950	18950	18950	0
551	20241104	104100	73545590	18950	18950	18950	18950	0
552	20241104	104000	73545590	18950	18950	18950	18950	0
553	20241104	103900	73545590	18950	18950	18950	18950	0
554	20241104	103800	73545590	18950	18950	18950	18950	0
555	20241104	103700	73545590	18950	18950	18950	18950	0
556	20241104	103600	73545590	18950	18950	18950	18950	0
557	20241104	103500	73545590	18950	18950	18950	18950	0
558	20241104	103400	73545590	18950	18950	18950	18950	0
559	20241104	103300	73545590	18950	18950	18950	18950	0
560	20241104	103200	73545590	18950	18950	18950	18950	0
561	20241104	103100	73545590	18950	18950	18950	18950	0
562	20241104	103000	73545590	18950	18950	18950	18950	0
563	20241104	102900	73545590	18950	18950	18950	18950	1
564	20241104	102800	73526640	18950	18950	18950	18950	0
565	20241104	102700	73526640	18950	18950	18950	18950	0
566	20241104	102600	73526640	18950	18950	18950	18950	0
567	20241104	102500	73526640	18950	18950	18950	18950	0
568	20241104	102400	73526640	18950	18950	18950	18950	0
569	20241104	102300	73526640	18950	18950	18950	18950	0
570	20241104	102200	73526640	18950	18950	18950	18950	0
571	20241104	102100	73526640	18950	18950	18950	18950	0
572	20241104	102000	73526640	18950	18950	18950	18950	0
573	20241104	101900	73526640	18950	18950	18950	18950	0
574	20241104	101800	73526640	18950	18950	18950	18950	0
575	20241104	101700	73526640	18950	18950	18950	18950	0
576	20241104	101600	73526640	18950	18950	18950	18950	2
577	20241104	101500	73488740	18940	18940	18940	18940	0
578	20241104	101400	73488740	18940	18940	18940	18940	0
579	20241104	101300	73488740	18940	18940	18940	18940	0
580	20241104	101200	73488740	18940	18940	18940	18940	0
581	20241104	101100	73488740	18940	18940	18940	18940	4
582	20241104	101000	73412980	18940	18940	18940	18940	146
583	20241104	100900	70647740	18940	18940	18940	18940	0
584	20241104	100800	70647740	18940	18940	18940	18940	1
585	20241104	100700	70628800	18860	18860	18860	18860	100
586	20241104	100600	68742800	18940	18940	18940	18940	0
587	20241104	100500	68742800	18940	18940	18940	18940	0
588	20241104	100400	68742800	18940	18940	18940	18940	0
589	20241104	100300	68742800	18940	18940	18940	18940	0
590	20241104	100200	68742800	18940	18930	18940	18930	100
591	20241104	100100	66849000	18940	18940	18940	18940	0
592	20241104	100000	66849000	18940	18940	18940	18940	0
593	20241104	095900	66849000	18940	18940	18940	18940	0
594	20241104	095800	66849000	18940	18940	18940	18940	0
595	20241104	095700	66849000	18940	18940	18940	18940	0
596	20241104	095600	66849000	18940	18940	18940	18940	0
597	20241104	095500	66849000	18940	18940	18940	18940	1
598	20241104	095400	66830060	18900	18900	18900	18900	61
599	20241104	095300	65677160	18900	18900	18900	18900	0
600	20241104	095200	65677160	18900	18900	18900	18900	1
601	20241104	095100	65658260	18860	18800	18860	18800	1753
602	20241104	095000	32659850	18790	18790	18790	18790	99
603	20241104	094900	30799640	18790	18790	18790	18790	1
604	20241104	094800	30780850	18790	18770	18790	18690	91
605	20241104	094700	29072280	18770	18770	18770	18770	2
606	20241104	094600	29034740	18650	18650	18650	18650	0
607	20241104	094500	29034740	18650	18720	18720	18650	182
608	20241104	094400	25635700	18710	18710	18710	18710	0
609	20241104	094300	25635700	18710	18710	18710	18710	2
610	20241104	094200	25598280	18650	18700	18700	18640	648
611	20241104	094100	13505570	18690	18690	18690	18690	0
612	20241104	094000	13505570	18690	18690	18690	18690	0
613	20241104	093900	13505570	18690	18700	18700	18690	11
614	20241104	093800	13299940	18710	18720	18720	18710	5
615	20241104	093700	13206370	18730	18730	18730	18730	0
616	20241104	093600	13206370	18730	18730	18730	18730	0
617	20241104	093500	13206370	18730	18730	18730	18730	0
618	20241104	093400	13206370	18730	18730	18730	18730	0
619	20241104	093300	13206370	18730	18730	18730	18730	0
620	20241104	093200	13206370	18730	18730	18730	18730	0
621	20241104	093100	13206370	18730	18730	18730	18730	0
622	20241104	093000	13206370	18730	18730	18730	18730	3
623	20241104	092900	13150180	18740	18740	18740	18740	1
624	20241104	092800	13131440	18750	18750	18750	18750	0
625	20241104	092700	13131440	18750	18750	18750	18750	0
626	20241104	092600	13131440	18750	18750	18750	18750	0
627	20241104	092500	13131440	18750	18750	18750	18750	0
628	20241104	092400	13131440	18750	18750	18750	18750	0
629	20241104	092300	13131440	18750	18770	18770	18750	13
630	20241104	092200	12887560	18780	18780	18780	18780	0
631	20241104	092100	12887560	18780	18780	18780	18780	1
632	20241104	092000	12868780	18800	18800	18800	18800	0
633	20241104	091900	12868780	18800	18800	18800	18800	0
634	20241104	091800	12868780	18800	18800	18800	18800	0
635	20241104	091700	12868780	18800	18800	18800	18800	0
636	20241104	091600	12868780	18800	18800	18800	18800	0
637	20241104	091500	12868780	18800	18790	18800	18760	8
638	20241104	091400	12718590	18790	18810	18810	18790	5
639	20241104	091300	12624600	18810	18810	18810	18810	4
640	20241104	091200	12549360	18830	18830	18830	18830	0
641	20241104	091100	12549360	18830	18830	18830	18830	0
642	20241104	091000	12549360	18830	18830	18830	18830	0
643	20241104	090900	12549360	18830	18830	18830	18830	0
644	20241104	090800	12549360	18830	18830	18830	18830	0
645	20241104	090700	12549360	18830	18830	18830	18830	0
646	20241104	090600	12549360	18830	18830	18830	18830	0
647	20241104	090500	12549360	18830	18830	18830	18830	5
648	20241104	090400	12455210	18830	18830	18830	18830	0
649	20241104	090300	12455210	18830	18830	18830	18830	1
650	20241104	090200	12436380	18800	18800	18800	18800	1
651	20241104	090100	12417580	18680	18810	18810	18680	552
652	20241104	090000	2073300	18850	18850	18850	18810	110