KissMeData/079960/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	195000	217398540	19300	19300	19300	19300	756
3	20241105	194900	217398540	19300	19300	19300	19300	0
4	20241105	194800	217398540	19300	19300	19300	19300	0
5	20241105	194700	217398540	19300	19300	19300	19300	0
6	20241105	194600	217398540	19300	19300	19300	19300	0
7	20241105	194500	217398540	19300	19300	19300	19300	0
8	20241105	194400	217398540	19300	19300	19300	19300	0
9	20241105	194300	217398540	19300	19300	19300	19300	0
10	20241105	194200	217398540	19300	19300	19300	19300	0
11	20241105	194100	217398540	19300	19300	19300	19300	0
12	20241105	194000	217398540	19300	19300	19300	19300	0
13	20241105	193900	217398540	19300	19300	19300	19300	0
14	20241105	193800	217398540	19300	19300	19300	19300	0
15	20241105	193700	217398540	19300	19300	19300	19300	0
16	20241105	193600	217398540	19300	19300	19300	19300	0
17	20241105	193500	217398540	19300	19300	19300	19300	0
18	20241105	193400	217398540	19300	19300	19300	19300	0
19	20241105	193300	217398540	19300	19300	19300	19300	0
20	20241105	193200	217398540	19300	19300	19300	19300	0
21	20241105	193100	217398540	19300	19300	19300	19300	0
22	20241105	193000	217398540	19300	19300	19300	19300	0
23	20241105	192900	217398540	19300	19300	19300	19300	0
24	20241105	192800	217398540	19300	19300	19300	19300	0
25	20241105	192700	217398540	19300	19300	19300	19300	0
26	20241105	192600	217398540	19300	19300	19300	19300	0
27	20241105	192500	217398540	19300	19300	19300	19300	0
28	20241105	192400	217398540	19300	19300	19300	19300	0
29	20241105	192300	217398540	19300	19300	19300	19300	0
30	20241105	192200	217398540	19300	19300	19300	19300	0
31	20241105	192100	217398540	19300	19300	19300	19300	0
32	20241105	192000	217398540	19300	19300	19300	19300	756
33	20241105	191900	217398540	19300	19300	19300	19300	0
34	20241105	191800	217398540	19300	19300	19300	19300	0
35	20241105	191700	217398540	19300	19300	19300	19300	0
36	20241105	191600	217398540	19300	19300	19300	19300	0
37	20241105	191500	217398540	19300	19300	19300	19300	0
38	20241105	191400	217398540	19300	19300	19300	19300	0
39	20241105	191300	217398540	19300	19300	19300	19300	0
40	20241105	191200	217398540	19300	19300	19300	19300	0
41	20241105	191100	217398540	19300	19300	19300	19300	0
42	20241105	191000	217398540	19300	19300	19300	19300	0
43	20241105	190900	217398540	19300	19300	19300	19300	0
44	20241105	190800	217398540	19300	19300	19300	19300	0
45	20241105	190700	217398540	19300	19300	19300	19300	0
46	20241105	190600	217398540	19300	19300	19300	19300	0
47	20241105	190500	217398540	19300	19300	19300	19300	0
48	20241105	190400	217398540	19300	19300	19300	19300	0
49	20241105	190300	217398540	19300	19300	19300	19300	0
50	20241105	190200	217398540	19300	19300	19300	19300	0
51	20241105	190100	217398540	19300	19300	19300	19300	0
52	20241105	190000	217398540	19300	19300	19300	19300	0
53	20241105	185900	217398540	19300	19300	19300	19300	0
54	20241105	185800	217398540	19300	19300	19300	19300	0
55	20241105	185700	217398540	19300	19300	19300	19300	0
56	20241105	185600	217398540	19300	19300	19300	19300	0
57	20241105	185500	217398540	19300	19300	19300	19300	0
58	20241105	185400	217398540	19300	19300	19300	19300	0
59	20241105	185300	217398540	19300	19300	19300	19300	0
60	20241105	185200	217398540	19300	19300	19300	19300	0
61	20241105	185100	217398540	19300	19300	19300	19300	0
62	20241105	185000	217398540	19300	19300	19300	19300	756
63	20241105	184900	217398540	19300	19300	19300	19300	0
64	20241105	184800	217398540	19300	19300	19300	19300	0
65	20241105	184700	217398540	19300	19300	19300	19300	0
66	20241105	184600	217398540	19300	19300	19300	19300	0
67	20241105	184500	217398540	19300	19300	19300	19300	0
68	20241105	184400	217398540	19300	19300	19300	19300	0
69	20241105	184300	217398540	19300	19300	19300	19300	0
70	20241105	184200	217398540	19300	19300	19300	19300	0
71	20241105	184100	217398540	19300	19300	19300	19300	0
72	20241105	184000	217398540	19300	19300	19300	19300	0
73	20241105	183900	217398540	19300	19300	19300	19300	0
74	20241105	183800	217398540	19300	19300	19300	19300	0
75	20241105	183700	217398540	19300	19300	19300	19300	0
76	20241105	183600	217398540	19300	19300	19300	19300	0
77	20241105	183500	217398540	19300	19300	19300	19300	0
78	20241105	183400	217398540	19300	19300	19300	19300	0
79	20241105	183300	217398540	19300	19300	19300	19300	0
80	20241105	183200	217398540	19300	19300	19300	19300	0
81	20241105	183100	217398540	19300	19300	19300	19300	0
82	20241105	183000	217398540	19300	19300	19300	19300	0
83	20241105	182900	217398540	19300	19300	19300	19300	0
84	20241105	182800	217398540	19300	19300	19300	19300	0
85	20241105	182700	217398540	19300	19300	19300	19300	0
86	20241105	182600	217398540	19300	19300	19300	19300	0
87	20241105	182500	217398540	19300	19300	19300	19300	0
88	20241105	182400	217398540	19300	19300	19300	19300	0
89	20241105	182300	217398540	19300	19300	19300	19300	0
90	20241105	182200	217398540	19300	19300	19300	19300	0
91	20241105	182100	217398540	19300	19300	19300	19300	0
92	20241105	182000	217398540	19300	19300	19300	19300	756
93	20241105	181900	217398540	19300	19300	19300	19300	0
94	20241105	181800	217398540	19300	19300	19300	19300	0
95	20241105	181700	217398540	19300	19300	19300	19300	0
96	20241105	181600	217398540	19300	19300	19300	19300	0
97	20241105	181500	217398540	19300	19300	19300	19300	0
98	20241105	181400	217398540	19300	19300	19300	19300	0
99	20241105	181300	217398540	19300	19300	19300	19300	0
100	20241105	181200	217398540	19300	19300	19300	19300	0
101	20241105	181100	217398540	19300	19300	19300	19300	0
102	20241105	181000	217398540	19300	19300	19300	19300	0
103	20241105	180900	217398540	19300	19300	19300	19300	0
104	20241105	180800	217398540	19300	19300	19300	19300	0
105	20241105	180700	217398540	19300	19300	19300	19300	0
106	20241105	180600	217398540	19300	19300	19300	19300	0
107	20241105	180500	217398540	19300	19300	19300	19300	0
108	20241105	180400	217398540	19300	19300	19300	19300	0
109	20241105	180300	217398540	19300	19300	19300	19300	0
110	20241105	180200	217398540	19300	19300	19300	19300	0
111	20241105	180100	217398540	19300	19300	19300	19300	0
112	20241105	180000	217398540	19300	19300	19300	19300	0
113	20241105	175900	217398540	19300	19300	19300	19300	0
114	20241105	175800	217398540	19300	19300	19300	19300	0
115	20241105	175700	217398540	19300	19300	19300	19300	0
116	20241105	175600	217398540	19300	19300	19300	19300	0
117	20241105	175500	217398540	19300	19300	19300	19300	0
118	20241105	175400	217398540	19300	19300	19300	19300	0
119	20241105	175300	217398540	19300	19300	19300	19300	0
120	20241105	175200	217398540	19300	19300	19300	19300	0
121	20241105	175100	217398540	19300	19300	19300	19300	0
122	20241105	175000	217398540	19300	19300	19300	19300	756
123	20241105	174900	217398540	19300	19300	19300	19300	0
124	20241105	174800	217398540	19300	19300	19300	19300	0
125	20241105	174700	217398540	19300	19300	19300	19300	0
126	20241105	174600	217398540	19300	19300	19300	19300	0
127	20241105	174500	217398540	19300	19300	19300	19300	0
128	20241105	174400	217398540	19300	19300	19300	19300	0
129	20241105	174300	217398540	19300	19300	19300	19300	0
130	20241105	174200	217398540	19300	19300	19300	19300	0
131	20241105	174100	217398540	19300	19300	19300	19300	0
132	20241105	174000	217398540	19300	19300	19300	19300	0
133	20241105	173900	217398540	19300	19300	19300	19300	0
134	20241105	173800	217398540	19300	19300	19300	19300	0
135	20241105	173700	217398540	19300	19300	19300	19300	0
136	20241105	173600	217398540	19300	19300	19300	19300	0
137	20241105	173500	217398540	19300	19300	19300	19300	0
138	20241105	173400	217398540	19300	19300	19300	19300	0
139	20241105	173300	217398540	19300	19300	19300	19300	0
140	20241105	173200	217398540	19300	19300	19300	19300	0
141	20241105	173100	217398540	19300	19300	19300	19300	0
142	20241105	173000	217398540	19300	19300	19300	19300	0
143	20241105	172900	217398540	19300	19300	19300	19300	0
144	20241105	172800	217398540	19300	19300	19300	19300	0
145	20241105	172700	217398540	19300	19300	19300	19300	0
146	20241105	172600	217398540	19300	19300	19300	19300	0
147	20241105	172500	217398540	19300	19300	19300	19300	0
148	20241105	172400	217398540	19300	19300	19300	19300	0
149	20241105	172300	217398540	19300	19300	19300	19300	0
150	20241105	172200	217398540	19300	19300	19300	19300	0
151	20241105	172100	217398540	19300	19300	19300	19300	0
152	20241105	172000	217398540	19300	19300	19300	19300	756
153	20241105	171900	217398540	19300	19300	19300	19300	0
154	20241105	171800	217398540	19300	19300	19300	19300	0
155	20241105	171700	217398540	19300	19300	19300	19300	0
156	20241105	171600	217398540	19300	19300	19300	19300	0
157	20241105	171500	217398540	19300	19300	19300	19300	0
158	20241105	171400	217398540	19300	19300	19300	19300	0
159	20241105	171300	217398540	19300	19300	19300	19300	0
160	20241105	171200	217398540	19300	19300	19300	19300	0
161	20241105	171100	217398540	19300	19300	19300	19300	0
162	20241105	171000	217398540	19300	19300	19300	19300	0
163	20241105	170900	217398540	19300	19300	19300	19300	0
164	20241105	170800	217398540	19300	19300	19300	19300	0
165	20241105	170700	217398540	19300	19300	19300	19300	0
166	20241105	170600	217398540	19300	19300	19300	19300	0
167	20241105	170500	217398540	19300	19300	19300	19300	0
168	20241105	170400	217398540	19300	19300	19300	19300	0
169	20241105	170300	217398540	19300	19300	19300	19300	0
170	20241105	170200	217398540	19300	19300	19300	19300	0
171	20241105	170100	217398540	19300	19300	19300	19300	0
172	20241105	170000	217398540	19300	19300	19300	19300	0
173	20241105	165900	217398540	19300	19300	19300	19300	0
174	20241105	165800	217398540	19300	19300	19300	19300	0
175	20241105	165700	217398540	19300	19300	19300	19300	0
176	20241105	165600	217398540	19300	19300	19300	19300	0
177	20241105	165500	217398540	19300	19300	19300	19300	0
178	20241105	165400	217398540	19300	19300	19300	19300	0
179	20241105	165300	217398540	19300	19300	19300	19300	0
180	20241105	165200	217398540	19300	19300	19300	19300	0
181	20241105	165100	217398540	19300	19300	19300	19300	0
182	20241105	165000	217398540	19300	19300	19300	19300	756
183	20241105	164900	217398540	19300	19300	19300	19300	0
184	20241105	164800	217398540	19300	19300	19300	19300	0
185	20241105	164700	217398540	19300	19300	19300	19300	0
186	20241105	164600	217398540	19300	19300	19300	19300	0
187	20241105	164500	217398540	19300	19300	19300	19300	0
188	20241105	164400	217398540	19300	19300	19300	19300	0
189	20241105	164300	217398540	19300	19300	19300	19300	0
190	20241105	164200	217398540	19300	19300	19300	19300	0
191	20241105	164100	217398540	19300	19300	19300	19300	0
192	20241105	164000	217398540	19300	19300	19300	19300	0
193	20241105	163900	217398540	19300	19300	19300	19300	0
194	20241105	163800	217398540	19300	19300	19300	19300	0
195	20241105	163700	217398540	19300	19300	19300	19300	0
196	20241105	163600	217398540	19300	19300	19300	19300	0
197	20241105	163500	217398540	19300	19300	19300	19300	0
198	20241105	163400	217398540	19300	19300	19300	19300	0
199	20241105	163300	217398540	19300	19300	19300	19300	0
200	20241105	163200	217398540	19300	19300	19300	19300	0
201	20241105	163100	217398540	19300	19300	19300	19300	0
202	20241105	163000	217398540	19300	19300	19300	19300	0
203	20241105	162900	217398540	19300	19300	19300	19300	0
204	20241105	162800	217398540	19300	19300	19300	19300	0
205	20241105	162700	217398540	19300	19300	19300	19300	0
206	20241105	162600	217398540	19300	19300	19300	19300	0
207	20241105	162500	217398540	19300	19300	19300	19300	0
208	20241105	162400	217398540	19300	19300	19300	19300	0
209	20241105	162300	217398540	19300	19300	19300	19300	0
210	20241105	162200	217398540	19300	19300	19300	19300	0
211	20241105	162100	217398540	19300	19300	19300	19300	0
212	20241105	162000	217398540	19300	19300	19300	19300	756
213	20241105	161900	217398540	19300	19300	19300	19300	0
214	20241105	161800	217398540	19300	19300	19300	19300	0
215	20241105	161700	217398540	19300	19300	19300	19300	0
216	20241105	161600	217398540	19300	19300	19300	19300	0
217	20241105	161500	217398540	19300	19300	19300	19300	0
218	20241105	161400	217398540	19300	19300	19300	19300	0
219	20241105	161300	217398540	19300	19300	19300	19300	0
220	20241105	161200	217398540	19300	19300	19300	19300	0
221	20241105	161100	217398540	19300	19300	19300	19300	0
222	20241105	161000	217398540	19300	19300	19300	19300	0
223	20241105	160900	217398540	19300	19300	19300	19300	0
224	20241105	160800	217398540	19300	19300	19300	19300	0
225	20241105	160700	217398540	19300	19300	19300	19300	0
226	20241105	160600	217398540	19300	19300	19300	19300	0
227	20241105	160500	217398540	19300	19300	19300	19300	0
228	20241105	160400	217398540	19300	19300	19300	19300	0
229	20241105	160300	217398540	19300	19300	19300	19300	0
230	20241105	160200	217398540	19300	19300	19300	19300	0
231	20241105	160100	217398540	19300	19300	19300	19300	0
232	20241105	160000	217398540	19300	19300	19300	19300	0
233	20241105	155900	217398540	19300	19300	19300	19300	0
234	20241105	155800	217398540	19300	19300	19300	19300	0
235	20241105	155700	217398540	19300	19300	19300	19300	0
236	20241105	155600	217398540	19300	19300	19300	19300	0
237	20241105	155500	217398540	19300	19300	19300	19300	0
238	20241105	155400	217398540	19300	19300	19300	19300	0
239	20241105	155300	217398540	19300	19300	19300	19300	0
240	20241105	155200	217398540	19300	19300	19300	19300	0
241	20241105	155100	217398540	19300	19300	19300	19300	0
242	20241105	155000	217398540	19300	19300	19300	19300	756
243	20241105	154900	217398540	19300	19300	19300	19300	0
244	20241105	154800	217398540	19300	19300	19300	19300	0
245	20241105	154700	217398540	19300	19300	19300	19300	0
246	20241105	154600	217398540	19300	19300	19300	19300	0
247	20241105	154500	217398540	19300	19300	19300	19300	0
248	20241105	154400	217398540	19300	19300	19300	19300	0
249	20241105	154300	217398540	19300	19300	19300	19300	0
250	20241105	154200	217398540	19300	19300	19300	19300	0
251	20241105	154100	217398540	19300	19300	19300	19300	0
252	20241105	154000	217398540	19300	19300	19300	19300	0
253	20241105	153900	217398540	19300	19300	19300	19300	0
254	20241105	153800	217398540	19300	19300	19300	19300	0
255	20241105	153700	217398540	19300	19300	19300	19300	0
256	20241105	153600	217398540	19300	19300	19300	19300	0
257	20241105	153500	217398540	19300	19300	19300	19300	0
258	20241105	153400	217398540	19300	19300	19300	19300	0
259	20241105	153300	217398540	19300	19300	19300	19300	0
260	20241105	153200	217398540	19300	19300	19300	19300	0
261	20241105	153100	217398540	19300	19300	19300	19300	0
262	20241105	153000	217398540	19300	19300	19300	19300	756
263	20241105	152900	202807740	19000	19000	19000	19000	0
264	20241105	152800	202807740	19000	19000	19000	19000	0
265	20241105	152700	202807740	19000	19000	19000	19000	0
266	20241105	152600	202807740	19000	19000	19000	19000	0
267	20241105	152500	202807740	19000	19000	19000	19000	0
268	20241105	152400	202807740	19000	19000	19000	19000	0
269	20241105	152300	202807740	19000	19000	19000	19000	0
270	20241105	152200	202807740	19000	19000	19000	19000	0
271	20241105	152100	202807740	19000	19000	19000	19000	0
272	20241105	152000	202807740	19000	19000	19000	19000	0
273	20241105	151900	202807740	19000	19010	19190	18980	554
274	20241105	151800	192234590	19010	19090	19090	19010	87
275	20241105	151700	190577510	19200	19200	19200	19200	1
276	20241105	151600	190558310	19200	19160	19200	19040	236
277	20241105	151500	186030320	19150	18990	19150	18990	88
278	20241105	151400	184353010	19050	19000	19050	19000	21
279	20241105	151300	183953460	19050	19050	19050	19010	44
280	20241105	151200	183116040	19030	19030	19030	19030	1
281	20241105	151100	183097010	19050	19050	19050	19050	0
282	20241105	151000	183097010	19050	19050	19050	19050	0
283	20241105	150900	183097010	19050	19050	19050	19050	65
284	20241105	150800	181858760	18980	18980	18980	18980	0
285	20241105	150700	181858760	18980	19040	19040	18980	900
286	20241105	150600	164773000	19040	19040	19040	19040	0
287	20241105	150500	164773000	19040	19040	19040	19040	32
288	20241105	150400	164163720	19030	19030	19030	19030	0
289	20241105	150300	164163720	19030	19030	19030	19030	0
290	20241105	150200	164163720	19030	19030	19030	19030	0
291	20241105	150100	164163720	19030	19030	19030	19030	0
292	20241105	150000	164163720	19030	19020	19030	19020	34
293	20241105	145900	163516820	18990	18990	18990	18990	8
294	20241105	145800	163364900	19000	19000	19000	19000	0
295	20241105	145700	163364900	19000	19040	19040	19000	50
296	20241105	145600	162414770	19050	19050	19050	19050	2
297	20241105	145500	162376670	19080	19080	19080	19080	0
298	20241105	145400	162376670	19080	19080	19080	19080	0
299	20241105	145300	162376670	19080	19080	19080	19080	0
300	20241105	145200	162376670	19080	19080	19080	19080	3
301	20241105	145100	162319430	19080	19080	19080	19080	0
302	20241105	145000	162319430	19080	19080	19080	19080	0
303	20241105	144900	162319430	19080	19080	19080	19080	1
304	20241105	144800	162300350	19100	19100	19100	19100	0
305	20241105	144700	162300350	19100	19100	19100	19100	0
306	20241105	144600	162300350	19100	19100	19100	19100	0
307	20241105	144500	162300350	19100	19100	19100	19100	0
308	20241105	144400	162300350	19100	19100	19100	19100	0
309	20241105	144300	162300350	19100	19100	19100	19100	0
310	20241105	144200	162300350	19100	19100	19100	19100	0
311	20241105	144100	162300350	19100	19100	19100	19100	0
312	20241105	144000	162300350	19100	19100	19100	19100	0
313	20241105	143900	162300350	19100	19100	19100	19100	0
314	20241105	143800	162300350	19100	19100	19100	19100	0
315	20241105	143700	162300350	19100	19100	19100	19100	0
316	20241105	143600	162300350	19100	19100	19100	19100	0
317	20241105	143500	162300350	19100	19100	19100	19100	0
318	20241105	143400	162300350	19100	19100	19100	19100	0
319	20241105	143300	162300350	19100	19100	19100	19100	5
320	20241105	143200	162204850	19150	19150	19150	19150	0
321	20241105	143100	162204850	19150	19150	19150	19150	0
322	20241105	143000	162204850	19150	19150	19150	19150	0
323	20241105	142900	162204850	19150	19150	19150	19150	0
324	20241105	142800	162204850	19150	19150	19150	19150	0
325	20241105	142700	162204850	19150	19150	19150	19150	0
326	20241105	142600	162204850	19150	19150	19150	19150	0
327	20241105	142500	162204850	19150	19150	19150	19150	0
328	20241105	142400	162204850	19150	19150	19150	19150	0
329	20241105	142300	162204850	19150	19150	19150	19150	0
330	20241105	142200	162204850	19150	19150	19150	19150	0
331	20241105	142100	162204850	19150	19150	19150	19150	0
332	20241105	142000	162204850	19150	19150	19150	19150	0
333	20241105	141900	162204850	19150	19060	19150	18990	119
334	20241105	141800	159942140	19130	19130	19130	19130	0
335	20241105	141700	159942140	19130	19130	19130	19130	0
336	20241105	141600	159942140	19130	19130	19130	19130	0
337	20241105	141500	159942140	19130	19130	19130	19130	0
338	20241105	141400	159942140	19130	19130	19130	19130	0
339	20241105	141300	159942140	19130	19130	19130	19130	16
340	20241105	141200	159636060	19130	19130	19130	19130	0
341	20241105	141100	159636060	19130	19130	19130	19130	0
342	20241105	141000	159636060	19130	19130	19130	19130	0
343	20241105	140900	159636060	19130	19130	19130	19130	0
344	20241105	140800	159636060	19130	19130	19130	19130	0
345	20241105	140700	159636060	19130	19130	19130	19130	0
346	20241105	140600	159636060	19130	19130	19130	19130	0
347	20241105	140500	159636060	19130	19130	19130	19130	0
348	20241105	140400	159636060	19130	19130	19130	19130	0
349	20241105	140300	159636060	19130	19130	19130	19130	0
350	20241105	140200	159636060	19130	19130	19130	19130	0
351	20241105	140100	159636060	19130	19130	19130	19130	0
352	20241105	140000	159636060	19130	19130	19130	19130	0
353	20241105	135900	159636060	19130	19130	19130	19130	0
354	20241105	135800	159636060	19130	19130	19130	19130	0
355	20241105	135700	159636060	19130	19130	19130	19130	0
356	20241105	135600	159636060	19130	19130	19130	19130	0
357	20241105	135500	159636060	19130	19130	19130	19130	0
358	20241105	135400	159636060	19130	19130	19130	19130	0
359	20241105	135300	159636060	19130	19130	19130	19130	0
360	20241105	135200	159636060	19130	19130	19130	19130	0
361	20241105	135100	159636060	19130	19130	19130	19130	0
362	20241105	135000	159636060	19130	19130	19130	19130	0
363	20241105	134900	159636060	19130	19130	19130	19130	0
364	20241105	134800	159636060	19130	19130	19130	19130	0
365	20241105	134700	159636060	19130	19130	19130	19130	0
366	20241105	134600	159636060	19130	19130	19130	19130	0
367	20241105	134500	159636060	19130	19130	19130	19130	0
368	20241105	134400	159636060	19130	19130	19130	19130	0
369	20241105	134300	159636060	19130	19130	19130	19130	0
370	20241105	134200	159636060	19130	19130	19130	19130	0
371	20241105	134100	159636060	19130	19130	19130	19130	0
372	20241105	134000	159636060	19130	19130	19130	19130	0
373	20241105	133900	159636060	19130	19130	19130	19130	0
374	20241105	133800	159636060	19130	19130	19130	19130	0
375	20241105	133700	159636060	19130	19130	19130	19130	0
376	20241105	133600	159636060	19130	19130	19130	19130	0
377	20241105	133500	159636060	19130	19130	19130	19130	0
378	20241105	133400	159636060	19130	19130	19130	19130	0
379	20241105	133300	159636060	19130	19130	19130	19130	0
380	20241105	133200	159636060	19130	19130	19130	19130	1
381	20241105	133100	159616930	18980	18980	18980	18980	0
382	20241105	133000	159616930	18980	18980	18980	18980	0
383	20241105	132900	159616930	18980	18980	18980	18980	0
384	20241105	132800	159616930	18980	18980	18980	18980	0
385	20241105	132700	159616930	18980	18990	18990	18980	117
386	20241105	132600	157395320	18980	19100	19100	18980	204
387	20241105	132500	153516670	19110	19110	19110	19110	0
388	20241105	132400	153516670	19110	19110	19110	19110	0
389	20241105	132300	153516670	19110	19110	19110	19110	6
390	20241105	132200	153402010	19070	19070	19070	19070	0
391	20241105	132100	153402010	19070	19070	19070	19070	0
392	20241105	132000	153402010	19070	19070	19070	19070	0
393	20241105	131900	153402010	19070	19070	19070	19070	0
394	20241105	131800	153402010	19070	19070	19070	19070	0
395	20241105	131700	153402010	19070	19070	19070	19070	0
396	20241105	131600	153402010	19070	19070	19070	19070	0
397	20241105	131500	153402010	19070	19070	19070	19070	0
398	20241105	131400	153402010	19070	19070	19070	19070	0
399	20241105	131300	153402010	19070	19070	19070	19070	0
400	20241105	131200	153402010	19070	19070	19070	19070	0
401	20241105	131100	153402010	19070	19130	19130	19070	134
402	20241105	131000	150845200	19140	19140	19140	19140	0
403	20241105	130900	150845200	19140	19140	19140	19140	1
404	20241105	130800	150826060	19040	19130	19130	19040	742
405	20241105	130700	136685130	19300	19300	19300	19300	0
406	20241105	130600	136685130	19300	19130	19300	19130	2
407	20241105	130500	136646700	19100	19100	19100	19100	0
408	20241105	130400	136646700	19100	19100	19100	19100	0
409	20241105	130300	136646700	19100	19100	19100	19100	0
410	20241105	130200	136646700	19100	19100	19100	19100	0
411	20241105	130100	136646700	19100	19100	19100	19100	0
412	20241105	130000	136646700	19100	19100	19100	19100	0
413	20241105	125900	136646700	19100	19100	19100	19100	0
414	20241105	125800	136646700	19100	19100	19100	19100	0
415	20241105	125700	136646700	19100	19100	19100	19100	0
416	20241105	125600	136646700	19100	19100	19100	19100	0
417	20241105	125500	136646700	19100	19100	19100	19100	0
418	20241105	125400	136646700	19100	19100	19100	19100	0
419	20241105	125300	136646700	19100	19100	19100	19100	0
420	20241105	125200	136646700	19100	19100	19100	19100	0
421	20241105	125100	136646700	19100	19100	19100	19100	0
422	20241105	125000	136646700	19100	19100	19100	19100	0
423	20241105	124900	136646700	19100	19100	19100	19100	0
424	20241105	124800	136646700	19100	19290	19290	19100	700
425	20241105	124700	123194360	19290	19290	19290	19290	0
426	20241105	124600	123194360	19290	19290	19290	19290	48
427	20241105	124500	122268440	19290	19290	19290	19290	0
428	20241105	124400	122268440	19290	19290	19290	19290	0
429	20241105	124300	122268440	19290	19290	19290	19290	0
430	20241105	124200	122268440	19290	19290	19290	19290	0
431	20241105	124100	122268440	19290	19300	19300	19290	30
432	20241105	124000	121689720	19300	19300	19300	19300	7
433	20241105	123900	121554620	19300	19300	19300	19300	0
434	20241105	123800	121554620	19300	19300	19300	19300	0
435	20241105	123700	121554620	19300	19300	19300	19300	0
436	20241105	123600	121554620	19300	19300	19300	19300	0
437	20241105	123500	121554620	19300	19300	19300	19300	0
438	20241105	123400	121554620	19300	19300	19300	19300	1
439	20241105	123300	121535320	19290	19290	19290	19290	0
440	20241105	123200	121535320	19290	19290	19290	19290	0
441	20241105	123100	121535320	19290	19290	19290	19290	0
442	20241105	123000	121535320	19290	19290	19290	19290	0
443	20241105	122900	121535320	19290	19290	19290	19290	0
444	20241105	122800	121535320	19290	19290	19290	19290	0
445	20241105	122700	121535320	19290	19290	19290	19290	0
446	20241105	122600	121535320	19290	19290	19290	19290	0
447	20241105	122500	121535320	19290	19290	19290	19290	0
448	20241105	122400	121535320	19290	19290	19290	19290	12
449	20241105	122300	121303840	19290	19290	19290	19290	3
450	20241105	122200	121245970	19300	19300	19300	19300	5
451	20241105	122100	121149470	19300	19300	19300	19300	0
452	20241105	122000	121149470	19300	19320	19320	19300	17
453	20241105	121900	120821230	19330	19320	19330	19320	5
454	20241105	121800	120724610	19320	19320	19320	19320	0
455	20241105	121700	120724610	19320	19320	19320	19320	0
456	20241105	121600	120724610	19320	19320	19320	19320	0
457	20241105	121500	120724610	19320	19320	19320	19320	0
458	20241105	121400	120724610	19320	19320	19320	19320	0
459	20241105	121300	120724610	19320	19320	19320	19320	0
460	20241105	121200	120724610	19320	19320	19320	19320	0
461	20241105	121100	120724610	19320	19320	19320	19320	2
462	20241105	121000	120685970	19300	19300	19300	19300	0
463	20241105	120900	120685970	19300	19310	19310	19300	97
464	20241105	120800	118813850	19310	19310	19310	19310	2
465	20241105	120700	118775230	19360	19360	19360	19360	0
466	20241105	120600	118775230	19360	19360	19360	19360	0
467	20241105	120500	118775230	19360	19360	19360	19360	0
468	20241105	120400	118775230	19360	19330	19360	19310	301
469	20241105	120300	112959840	19360	19240	19360	19240	1808
470	20241105	120200	78055840	19300	19300	19300	19300	0
471	20241105	120100	78055840	19300	19300	19300	19300	0
472	20241105	120000	78055840	19300	19300	19300	19300	0
473	20241105	115900	78055840	19300	19300	19300	19300	0
474	20241105	115800	78055840	19300	19300	19300	19300	26
475	20241105	115700	77554040	19300	19260	19300	19210	7
476	20241105	115600	77419330	19210	19210	19210	19210	4
477	20241105	115500	77342490	19180	19180	19180	19180	0
478	20241105	115400	77342490	19180	19180	19180	19180	0
479	20241105	115300	77342490	19180	19180	19180	19180	0
480	20241105	115200	77342490	19180	19180	19180	19180	0
481	20241105	115100	77342490	19180	19180	19180	19180	0
482	20241105	115000	77342490	19180	19180	19180	19180	0
483	20241105	114900	77342490	19180	19180	19180	19180	0
484	20241105	114800	77342490	19180	19180	19180	19180	0
485	20241105	114700	77342490	19180	19180	19180	19180	0
486	20241105	114600	77342490	19180	19180	19180	19180	0
487	20241105	114500	77342490	19180	19180	19180	19180	0
488	20241105	114400	77342490	19180	19180	19180	19180	0
489	20241105	114300	77342490	19180	19180	19180	19180	0
490	20241105	114200	77342490	19180	19180	19180	19180	0
491	20241105	114100	77342490	19180	19180	19180	19180	0
492	20241105	114000	77342490	19180	19180	19180	19180	0
493	20241105	113900	77342490	19180	19180	19180	19180	0
494	20241105	113800	77342490	19180	19180	19180	19180	0
495	20241105	113700	77342490	19180	19180	19180	19180	0
496	20241105	113600	77342490	19180	19180	19180	19180	0
497	20241105	113500	77342490	19180	19210	19210	19180	310
498	20241105	113400	71393390	19300	19300	19300	19300	10
499	20241105	113300	71200390	19210	19210	19210	19210	0
500	20241105	113200	71200390	19210	19200	19290	19200	760
501	20241105	113100	56596050	19190	19190	19190	19190	100
502	20241105	113000	54677050	19190	19190	19190	19190	0
503	20241105	112900	54677050	19190	19190	19190	19190	0
504	20241105	112800	54677050	19190	19190	19190	19190	132
505	20241105	112700	52143970	19180	19130	19180	19110	375
506	20241105	112600	44964570	19080	19080	19080	19080	0
507	20241105	112500	44964570	19080	19080	19080	19080	0
508	20241105	112400	44964570	19080	19080	19080	19080	0
509	20241105	112300	44964570	19080	19080	19080	19080	0
510	20241105	112200	44964570	19080	19080	19080	19080	0
511	20241105	112100	44964570	19080	19080	19080	19080	1
512	20241105	112000	44945490	19080	19080	19080	19080	0
513	20241105	111900	44945490	19080	19080	19080	19080	0
514	20241105	111800	44945490	19080	19080	19080	19080	0
515	20241105	111700	44945490	19080	19080	19080	19080	0
516	20241105	111600	44945490	19080	19080	19080	19080	100
517	20241105	111500	43037490	19090	19090	19090	19090	100
518	20241105	111400	41128490	19090	19090	19090	19090	0
519	20241105	111300	41128490	19090	19090	19090	19090	0
520	20241105	111200	41128490	19090	19090	19090	19090	0
521	20241105	111100	41128490	19090	19090	19090	19090	0
522	20241105	111000	41128490	19090	19090	19090	19090	0
523	20241105	110900	41128490	19090	19090	19090	19090	1
524	20241105	110800	41109400	19130	19130	19130	19130	0
525	20241105	110700	41109400	19130	19130	19130	19130	0
526	20241105	110600	41109400	19130	19130	19130	19130	0
527	20241105	110500	41109400	19130	19130	19130	19130	0
528	20241105	110400	41109400	19130	19130	19130	19130	1
529	20241105	110300	41090270	19130	19130	19130	19130	0
530	20241105	110200	41090270	19130	19130	19130	19130	1
531	20241105	110100	41071140	19130	19130	19130	19130	0
532	20241105	110000	41071140	19130	19130	19130	19130	0
533	20241105	105900	41071140	19130	19130	19130	19130	0
534	20241105	105800	41071140	19130	19130	19130	19130	0
535	20241105	105700	41071140	19130	19130	19130	19130	0
536	20241105	105600	41071140	19130	19130	19130	19130	0
537	20241105	105500	41071140	19130	19130	19130	19130	1
538	20241105	105400	41052010	19090	19090	19090	19090	0
539	20241105	105300	41052010	19090	19090	19090	19090	0
540	20241105	105200	41052010	19090	19090	19090	19090	0
541	20241105	105100	41052010	19090	19090	19090	19090	125
542	20241105	105000	38665760	19130	19140	19140	19130	118
543	20241105	104900	36408240	19130	19130	19130	19130	0
544	20241105	104800	36408240	19130	19130	19130	19130	0
545	20241105	104700	36408240	19130	19130	19130	19130	0
546	20241105	104600	36408240	19130	19130	19130	19130	3
547	20241105	104500	36350850	19130	19130	19130	19130	0
548	20241105	104400	36350850	19130	19130	19130	19130	1
549	20241105	104300	36331720	19130	19130	19130	19130	0
550	20241105	104200	36331720	19130	19130	19130	19130	0
551	20241105	104100	36331720	19130	19130	19130	19130	0
552	20241105	104000	36331720	19130	19130	19130	19130	0
553	20241105	103900	36331720	19130	19130	19130	19130	0
554	20241105	103800	36331720	19130	19130	19130	19130	1
555	20241105	103700	36312590	19130	19130	19130	19130	0
556	20241105	103600	36312590	19130	19130	19130	19130	0
557	20241105	103500	36312590	19130	19130	19130	19130	0
558	20241105	103400	36312590	19130	19130	19130	19130	0
559	20241105	103300	36312590	19130	19130	19130	19130	0
560	20241105	103200	36312590	19130	19130	19130	19130	1
561	20241105	103100	36293460	19090	19090	19090	19090	0
562	20241105	103000	36293460	19090	19090	19090	19090	0
563	20241105	102900	36293460	19090	19090	19090	19090	0
564	20241105	102800	36293460	19090	19090	19090	19090	0
565	20241105	102700	36293460	19090	19090	19090	19090	0
566	20241105	102600	36293460	19090	19090	19090	19090	0
567	20241105	102500	36293460	19090	19090	19090	19090	0
568	20241105	102400	36293460	19090	19090	19090	19090	0
569	20241105	102300	36293460	19090	19090	19090	19090	1
570	20241105	102200	36274370	19140	19140	19140	19140	0
571	20241105	102100	36274370	19140	19140	19140	19140	0
572	20241105	102000	36274370	19140	19140	19140	19140	0
573	20241105	101900	36274370	19140	19140	19140	19140	0
574	20241105	101800	36274370	19140	19140	19140	19140	0
575	20241105	101700	36274370	19140	19140	19140	19140	0
576	20241105	101600	36274370	19140	19140	19140	19140	0
577	20241105	101500	36274370	19140	19140	19140	19140	0
578	20241105	101400	36274370	19140	19140	19140	19140	0
579	20241105	101300	36274370	19140	19140	19140	19140	0
580	20241105	101200	36274370	19140	19140	19140	19140	0
581	20241105	101100	36274370	19140	19140	19140	19140	0
582	20241105	101000	36274370	19140	19140	19140	19140	0
583	20241105	100900	36274370	19140	19140	19140	19140	0
584	20241105	100800	36274370	19140	19140	19140	19140	0
585	20241105	100700	36274370	19140	19140	19140	19140	0
586	20241105	100600	36274370	19140	19140	19140	19140	0
587	20241105	100500	36274370	19140	19140	19140	19140	8
588	20241105	100400	36121250	19140	19140	19140	19140	0
589	20241105	100300	36121250	19140	19140	19140	19140	0
590	20241105	100200	36121250	19140	19140	19140	19140	0
591	20241105	100100	36121250	19140	19140	19140	19140	0
592	20241105	100000	36121250	19140	19140	19140	19140	0
593	20241105	095900	36121250	19140	19140	19140	19140	0
594	20241105	095800	36121250	19140	19140	19140	19140	0
595	20241105	095700	36121250	19140	19140	19140	19140	0
596	20241105	095600	36121250	19140	19140	19140	19140	0
597	20241105	095500	36121250	19140	19140	19140	19140	0
598	20241105	095400	36121250	19140	19140	19140	19140	0
599	20241105	095300	36121250	19140	19140	19140	19140	0
600	20241105	095200	36121250	19140	19140	19140	19140	0
601	20241105	095100	36121250	19140	19140	19140	19140	0
602	20241105	095000	36121250	19140	19140	19140	19140	0
603	20241105	094900	36121250	19140	19140	19140	19140	0
604	20241105	094800	36121250	19140	19140	19140	19140	0
605	20241105	094700	36121250	19140	19140	19140	19140	0
606	20241105	094600	36121250	19140	19140	19140	19140	7
607	20241105	094500	35987270	19140	19060	19140	19060	3
608	20241105	094400	35929940	19060	19060	19060	19060	0
609	20241105	094300	35929940	19060	19060	19060	19060	0
610	20241105	094200	35929940	19060	19060	19060	19060	24
611	20241105	094100	35472500	19010	18990	19010	18990	1033
612	20241105	094000	15845200	18990	18990	18990	18990	0
613	20241105	093900	15845200	18990	18990	18990	18990	8
614	20241105	093800	15693280	18990	18990	18990	18990	0
615	20241105	093700	15693280	18990	18990	18990	18990	6
616	20241105	093600	15579340	18950	18950	18950	18950	0
617	20241105	093500	15579340	18950	18950	18950	18950	0
618	20241105	093400	15579340	18950	18950	18950	18950	0
619	20241105	093300	15579340	18950	18950	18950	18950	0
620	20241105	093200	15579340	18950	18950	18950	18950	0
621	20241105	093100	15579340	18950	18950	18950	18950	0
622	20241105	093000	15579340	18950	18950	18950	18950	0
623	20241105	092900	15579340	18950	18950	18950	18950	10
624	20241105	092800	15389840	18940	18940	18940	18940	0
625	20241105	092700	15389840	18940	18940	18940	18940	0
626	20241105	092600	15389840	18940	19000	19000	18940	31
627	20241105	092500	14802510	19010	19010	19010	19010	0
628	20241105	092400	14802510	19010	19010	19010	19010	0
629	20241105	092300	14802510	19010	19010	19010	19010	0
630	20241105	092200	14802510	19010	19010	19010	19010	0
631	20241105	092100	14802510	19010	19010	19010	19010	0
632	20241105	092000	14802510	19010	19010	19010	19010	40
633	20241105	091900	14042110	19000	19000	19000	19000	0
634	20241105	091800	14042110	19000	19000	19000	19000	0
635	20241105	091700	14042110	19000	19010	19010	19000	346
636	20241105	091600	7467780	19010	19010	19010	19010	1
637	20241105	091500	7448770	19010	19010	19010	19010	0
638	20241105	091400	7448770	19010	19010	19010	19010	0
639	20241105	091300	7448770	19010	19010	19010	19010	5
640	20241105	091200	7353720	19130	19130	19130	19130	0
641	20241105	091100	7353720	19130	19130	19130	19130	0
642	20241105	091000	7353720	19130	19130	19130	19130	0
643	20241105	090900	7353720	19130	19130	19130	19130	0
644	20241105	090800	7353720	19130	19130	19130	19130	0
645	20241105	090700	7353720	19130	19130	19130	19130	0
646	20241105	090600	7353720	19130	19130	19130	19130	1
647	20241105	090500	7334590	19130	19130	19130	19130	1
648	20241105	090400	7315460	19140	19140	19140	19140	0
649	20241105	090300	7315460	19140	19140	19140	19140	0
650	20241105	090200	7315460	19140	19140	19140	19140	0
651	20241105	090100	7315460	19140	19140	19140	19140	0
652	20241105	090000	7315460	19140	19100	19140	19100	383