KissMeData/079960/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	195100	380876810	19050	19050	19050	19050	454
3	20241106	195000	380876810	19050	19050	19050	19050	0
4	20241106	194900	380876810	19050	19050	19050	19050	0
5	20241106	194800	380876810	19050	19050	19050	19050	0
6	20241106	194700	380876810	19050	19050	19050	19050	0
7	20241106	194600	380876810	19050	19050	19050	19050	0
8	20241106	194500	380876810	19050	19050	19050	19050	0
9	20241106	194400	380876810	19050	19050	19050	19050	0
10	20241106	194300	380876810	19050	19050	19050	19050	0
11	20241106	194200	380876810	19050	19050	19050	19050	0
12	20241106	194100	380876810	19050	19050	19050	19050	0
13	20241106	194000	380876810	19050	19050	19050	19050	0
14	20241106	193900	380876810	19050	19050	19050	19050	0
15	20241106	193800	380876810	19050	19050	19050	19050	0
16	20241106	193700	380876810	19050	19050	19050	19050	0
17	20241106	193600	380876810	19050	19050	19050	19050	0
18	20241106	193500	380876810	19050	19050	19050	19050	0
19	20241106	193400	380876810	19050	19050	19050	19050	0
20	20241106	193300	380876810	19050	19050	19050	19050	0
21	20241106	193200	380876810	19050	19050	19050	19050	0
22	20241106	193100	380876810	19050	19050	19050	19050	0
23	20241106	193000	380876810	19050	19050	19050	19050	0
24	20241106	192900	380876810	19050	19050	19050	19050	0
25	20241106	192800	380876810	19050	19050	19050	19050	0
26	20241106	192700	380876810	19050	19050	19050	19050	0
27	20241106	192600	380876810	19050	19050	19050	19050	0
28	20241106	192500	380876810	19050	19050	19050	19050	0
29	20241106	192400	380876810	19050	19050	19050	19050	0
30	20241106	192300	380876810	19050	19050	19050	19050	0
31	20241106	192200	380876810	19050	19050	19050	19050	0
32	20241106	192100	380876810	19050	19050	19050	19050	454
33	20241106	192000	380876810	19050	19050	19050	19050	0
34	20241106	191900	380876810	19050	19050	19050	19050	0
35	20241106	191800	380876810	19050	19050	19050	19050	0
36	20241106	191700	380876810	19050	19050	19050	19050	0
37	20241106	191600	380876810	19050	19050	19050	19050	0
38	20241106	191500	380876810	19050	19050	19050	19050	0
39	20241106	191400	380876810	19050	19050	19050	19050	0
40	20241106	191300	380876810	19050	19050	19050	19050	0
41	20241106	191200	380876810	19050	19050	19050	19050	0
42	20241106	191100	380876810	19050	19050	19050	19050	0
43	20241106	191000	380876810	19050	19050	19050	19050	0
44	20241106	190900	380876810	19050	19050	19050	19050	0
45	20241106	190800	380876810	19050	19050	19050	19050	0
46	20241106	190700	380876810	19050	19050	19050	19050	0
47	20241106	190600	380876810	19050	19050	19050	19050	0
48	20241106	190500	380876810	19050	19050	19050	19050	0
49	20241106	190400	380876810	19050	19050	19050	19050	0
50	20241106	190300	380876810	19050	19050	19050	19050	0
51	20241106	190200	380876810	19050	19050	19050	19050	0
52	20241106	190100	380876810	19050	19050	19050	19050	0
53	20241106	190000	380876810	19050	19050	19050	19050	0
54	20241106	185900	380876810	19050	19050	19050	19050	0
55	20241106	185800	380876810	19050	19050	19050	19050	0
56	20241106	185700	380876810	19050	19050	19050	19050	0
57	20241106	185600	380876810	19050	19050	19050	19050	0
58	20241106	185500	380876810	19050	19050	19050	19050	0
59	20241106	185400	380876810	19050	19050	19050	19050	0
60	20241106	185300	380876810	19050	19050	19050	19050	0
61	20241106	185200	380876810	19050	19050	19050	19050	0
62	20241106	185100	380876810	19050	19050	19050	19050	454
63	20241106	185000	380876810	19050	19050	19050	19050	0
64	20241106	184900	380876810	19050	19050	19050	19050	0
65	20241106	184800	380876810	19050	19050	19050	19050	0
66	20241106	184700	380876810	19050	19050	19050	19050	0
67	20241106	184600	380876810	19050	19050	19050	19050	0
68	20241106	184500	380876810	19050	19050	19050	19050	0
69	20241106	184400	380876810	19050	19050	19050	19050	0
70	20241106	184300	380876810	19050	19050	19050	19050	0
71	20241106	184200	380876810	19050	19050	19050	19050	0
72	20241106	184100	380876810	19050	19050	19050	19050	0
73	20241106	184000	380876810	19050	19050	19050	19050	0
74	20241106	183900	380876810	19050	19050	19050	19050	0
75	20241106	183800	380876810	19050	19050	19050	19050	0
76	20241106	183700	380876810	19050	19050	19050	19050	0
77	20241106	183600	380876810	19050	19050	19050	19050	0
78	20241106	183500	380876810	19050	19050	19050	19050	0
79	20241106	183400	380876810	19050	19050	19050	19050	0
80	20241106	183300	380876810	19050	19050	19050	19050	0
81	20241106	183200	380876810	19050	19050	19050	19050	0
82	20241106	183100	380876810	19050	19050	19050	19050	0
83	20241106	183000	380876810	19050	19050	19050	19050	0
84	20241106	182900	380876810	19050	19050	19050	19050	0
85	20241106	182800	380876810	19050	19050	19050	19050	0
86	20241106	182700	380876810	19050	19050	19050	19050	0
87	20241106	182600	380876810	19050	19050	19050	19050	0
88	20241106	182500	380876810	19050	19050	19050	19050	0
89	20241106	182400	380876810	19050	19050	19050	19050	0
90	20241106	182300	380876810	19050	19050	19050	19050	0
91	20241106	182200	380876810	19050	19050	19050	19050	0
92	20241106	182100	380876810	19050	19050	19050	19050	454
93	20241106	182000	380876810	19050	19050	19050	19050	0
94	20241106	181900	380876810	19050	19050	19050	19050	0
95	20241106	181800	380876810	19050	19050	19050	19050	0
96	20241106	181700	380876810	19050	19050	19050	19050	0
97	20241106	181600	380876810	19050	19050	19050	19050	0
98	20241106	181500	380876810	19050	19050	19050	19050	0
99	20241106	181400	380876810	19050	19050	19050	19050	0
100	20241106	181300	380876810	19050	19050	19050	19050	0
101	20241106	181200	380876810	19050	19050	19050	19050	0
102	20241106	181100	380876810	19050	19050	19050	19050	0
103	20241106	181000	380876810	19050	19050	19050	19050	0
104	20241106	180900	380876810	19050	19050	19050	19050	0
105	20241106	180800	380876810	19050	19050	19050	19050	0
106	20241106	180700	380876810	19050	19050	19050	19050	0
107	20241106	180600	380876810	19050	19050	19050	19050	0
108	20241106	180500	380876810	19050	19050	19050	19050	0
109	20241106	180400	380876810	19050	19050	19050	19050	0
110	20241106	180300	380876810	19050	19050	19050	19050	0
111	20241106	180200	380876810	19050	19050	19050	19050	0
112	20241106	180100	380876810	19050	19050	19050	19050	0
113	20241106	180000	380876810	19050	19050	19050	19050	0
114	20241106	175900	380876810	19050	19050	19050	19050	0
115	20241106	175800	380876810	19050	19050	19050	19050	0
116	20241106	175700	380876810	19050	19050	19050	19050	0
117	20241106	175600	380876810	19050	19050	19050	19050	0
118	20241106	175500	380876810	19050	19050	19050	19050	0
119	20241106	175400	380876810	19050	19050	19050	19050	0
120	20241106	175300	380876810	19050	19050	19050	19050	0
121	20241106	175200	380876810	19050	19050	19050	19050	0
122	20241106	175100	380876810	19050	19050	19050	19050	454
123	20241106	175000	380876810	19050	19050	19050	19050	0
124	20241106	174900	380876810	19050	19050	19050	19050	0
125	20241106	174800	380876810	19050	19050	19050	19050	0
126	20241106	174700	380876810	19050	19050	19050	19050	0
127	20241106	174600	380876810	19050	19050	19050	19050	0
128	20241106	174500	380876810	19050	19050	19050	19050	0
129	20241106	174400	380876810	19050	19050	19050	19050	0
130	20241106	174300	380876810	19050	19050	19050	19050	0
131	20241106	174200	380876810	19050	19050	19050	19050	0
132	20241106	174100	380876810	19050	19050	19050	19050	0
133	20241106	174000	380876810	19050	19050	19050	19050	0
134	20241106	173900	380876810	19050	19050	19050	19050	0
135	20241106	173800	380876810	19050	19050	19050	19050	0
136	20241106	173700	380876810	19050	19050	19050	19050	0
137	20241106	173600	380876810	19050	19050	19050	19050	0
138	20241106	173500	380876810	19050	19050	19050	19050	0
139	20241106	173400	380876810	19050	19050	19050	19050	0
140	20241106	173300	380876810	19050	19050	19050	19050	0
141	20241106	173200	380876810	19050	19050	19050	19050	0
142	20241106	173100	380876810	19050	19050	19050	19050	0
143	20241106	173000	380876810	19050	19050	19050	19050	0
144	20241106	172900	380876810	19050	19050	19050	19050	0
145	20241106	172800	380876810	19050	19050	19050	19050	0
146	20241106	172700	380876810	19050	19050	19050	19050	0
147	20241106	172600	380876810	19050	19050	19050	19050	0
148	20241106	172500	380876810	19050	19050	19050	19050	0
149	20241106	172400	380876810	19050	19050	19050	19050	0
150	20241106	172300	380876810	19050	19050	19050	19050	0
151	20241106	172200	380876810	19050	19050	19050	19050	0
152	20241106	172100	380876810	19050	19050	19050	19050	454
153	20241106	172000	380876810	19050	19050	19050	19050	0
154	20241106	171900	380876810	19050	19050	19050	19050	0
155	20241106	171800	380876810	19050	19050	19050	19050	0
156	20241106	171700	380876810	19050	19050	19050	19050	0
157	20241106	171600	380876810	19050	19050	19050	19050	0
158	20241106	171500	380876810	19050	19050	19050	19050	0
159	20241106	171400	380876810	19050	19050	19050	19050	0
160	20241106	171300	380876810	19050	19050	19050	19050	0
161	20241106	171200	380876810	19050	19050	19050	19050	0
162	20241106	171100	380876810	19050	19050	19050	19050	0
163	20241106	171000	380876810	19050	19050	19050	19050	0
164	20241106	170900	380876810	19050	19050	19050	19050	0
165	20241106	170800	380876810	19050	19050	19050	19050	0
166	20241106	170700	380876810	19050	19050	19050	19050	0
167	20241106	170600	380876810	19050	19050	19050	19050	0
168	20241106	170500	380876810	19050	19050	19050	19050	0
169	20241106	170400	380876810	19050	19050	19050	19050	0
170	20241106	170300	380876810	19050	19050	19050	19050	0
171	20241106	170200	380876810	19050	19050	19050	19050	0
172	20241106	170100	380876810	19050	19050	19050	19050	0
173	20241106	170000	380876810	19050	19050	19050	19050	0
174	20241106	165900	380876810	19050	19050	19050	19050	0
175	20241106	165800	380876810	19050	19050	19050	19050	0
176	20241106	165700	380876810	19050	19050	19050	19050	0
177	20241106	165600	380876810	19050	19050	19050	19050	0
178	20241106	165500	380876810	19050	19050	19050	19050	0
179	20241106	165400	380876810	19050	19050	19050	19050	0
180	20241106	165300	380876810	19050	19050	19050	19050	0
181	20241106	165200	380876810	19050	19050	19050	19050	0
182	20241106	165100	380876810	19050	19050	19050	19050	454
183	20241106	165000	380876810	19050	19050	19050	19050	0
184	20241106	164900	380876810	19050	19050	19050	19050	0
185	20241106	164800	380876810	19050	19050	19050	19050	0
186	20241106	164700	380876810	19050	19050	19050	19050	0
187	20241106	164600	380876810	19050	19050	19050	19050	0
188	20241106	164500	380876810	19050	19050	19050	19050	0
189	20241106	164400	380876810	19050	19050	19050	19050	0
190	20241106	164300	380876810	19050	19050	19050	19050	0
191	20241106	164200	380876810	19050	19050	19050	19050	0
192	20241106	164100	380876810	19050	19050	19050	19050	0
193	20241106	164000	380876810	19050	19050	19050	19050	0
194	20241106	163900	380876810	19050	19050	19050	19050	0
195	20241106	163800	380876810	19050	19050	19050	19050	0
196	20241106	163700	380876810	19050	19050	19050	19050	0
197	20241106	163600	380876810	19050	19050	19050	19050	0
198	20241106	163500	380876810	19050	19050	19050	19050	0
199	20241106	163400	380876810	19050	19050	19050	19050	0
200	20241106	163300	380876810	19050	19050	19050	19050	0
201	20241106	163200	380876810	19050	19050	19050	19050	0
202	20241106	163100	380876810	19050	19050	19050	19050	0
203	20241106	163000	380876810	19050	19050	19050	19050	0
204	20241106	162900	380876810	19050	19050	19050	19050	0
205	20241106	162800	380876810	19050	19050	19050	19050	0
206	20241106	162700	380876810	19050	19050	19050	19050	0
207	20241106	162600	380876810	19050	19050	19050	19050	0
208	20241106	162500	380876810	19050	19050	19050	19050	0
209	20241106	162400	380876810	19050	19050	19050	19050	0
210	20241106	162300	380876810	19050	19050	19050	19050	0
211	20241106	162200	380876810	19050	19050	19050	19050	0
212	20241106	162100	380876810	19050	19050	19050	19050	454
213	20241106	162000	380876810	19050	19050	19050	19050	0
214	20241106	161900	380876810	19050	19050	19050	19050	0
215	20241106	161800	380876810	19050	19050	19050	19050	0
216	20241106	161700	380876810	19050	19050	19050	19050	0
217	20241106	161600	380876810	19050	19050	19050	19050	0
218	20241106	161500	380876810	19050	19050	19050	19050	0
219	20241106	161400	380876810	19050	19050	19050	19050	0
220	20241106	161300	380876810	19050	19050	19050	19050	0
221	20241106	161200	380876810	19050	19050	19050	19050	0
222	20241106	161100	380876810	19050	19050	19050	19050	0
223	20241106	161000	380876810	19050	19050	19050	19050	0
224	20241106	160900	380876810	19050	19050	19050	19050	0
225	20241106	160800	380876810	19050	19050	19050	19050	0
226	20241106	160700	380876810	19050	19050	19050	19050	0
227	20241106	160600	380876810	19050	19050	19050	19050	0
228	20241106	160500	380876810	19050	19050	19050	19050	0
229	20241106	160400	380876810	19050	19050	19050	19050	0
230	20241106	160300	380876810	19050	19050	19050	19050	0
231	20241106	160200	380876810	19050	19050	19050	19050	0
232	20241106	160100	380876810	19050	19050	19050	19050	0
233	20241106	160000	380876810	19050	19050	19050	19050	0
234	20241106	155900	380876810	19050	19050	19050	19050	0
235	20241106	155800	380876810	19050	19050	19050	19050	0
236	20241106	155700	380876810	19050	19050	19050	19050	0
237	20241106	155600	380876810	19050	19050	19050	19050	0
238	20241106	155500	380876810	19050	19050	19050	19050	0
239	20241106	155400	380876810	19050	19050	19050	19050	0
240	20241106	155300	380876810	19050	19050	19050	19050	0
241	20241106	155200	380876810	19050	19050	19050	19050	0
242	20241106	155100	380876810	19050	19050	19050	19050	454
243	20241106	155000	380876810	19050	19050	19050	19050	0
244	20241106	154900	380876810	19050	19050	19050	19050	0
245	20241106	154800	380876810	19050	19050	19050	19050	0
246	20241106	154700	380876810	19050	19050	19050	19050	0
247	20241106	154600	380876810	19050	19050	19050	19050	0
248	20241106	154500	380876810	19050	19050	19050	19050	0
249	20241106	154400	380876810	19050	19050	19050	19050	0
250	20241106	154300	380876810	19050	19050	19050	19050	0
251	20241106	154200	380876810	19050	19050	19050	19050	0
252	20241106	154100	380876810	19050	19050	19050	19050	0
253	20241106	154000	380876810	19050	19050	19050	19050	0
254	20241106	153900	380876810	19050	19050	19050	19050	0
255	20241106	153800	380876810	19050	19050	19050	19050	0
256	20241106	153700	380876810	19050	19050	19050	19050	0
257	20241106	153600	380876810	19050	19050	19050	19050	0
258	20241106	153500	380876810	19050	19050	19050	19050	0
259	20241106	153400	380876810	19050	19050	19050	19050	0
260	20241106	153300	380876810	19050	19050	19050	19050	0
261	20241106	153200	380876810	19050	19050	19050	19050	0
262	20241106	153100	380876810	19050	19050	19050	19050	0
263	20241106	153000	380876810	19050	19050	19050	19050	454
264	20241106	152900	372228110	18860	18860	18860	18860	0
265	20241106	152800	372228110	18860	18860	18860	18860	0
266	20241106	152700	372228110	18860	18860	18860	18860	0
267	20241106	152600	372228110	18860	18860	18860	18860	0
268	20241106	152500	372228110	18860	18860	18860	18860	0
269	20241106	152400	372228110	18860	18860	18860	18860	0
270	20241106	152300	372228110	18860	18860	18860	18860	0
271	20241106	152200	372228110	18860	18860	18860	18860	0
272	20241106	152100	372228110	18860	18860	18860	18860	0
273	20241106	152000	372228110	18860	18860	18860	18860	0
274	20241106	151900	372228110	18860	18860	19110	18840	574
275	20241106	151800	361374540	18860	18850	18960	18840	280
276	20241106	151700	356086200	18850	18890	18890	18850	76
277	20241106	151600	354651040	18890	18890	18890	18850	68
278	20241106	151500	353366840	18890	18890	18890	18840	77
279	20241106	151400	351913160	18840	18890	18890	18840	52
280	20241106	151300	350931480	18890	18850	18890	18840	135
281	20241106	151200	348383870	18850	18890	18890	18850	65
282	20241106	151100	347157020	18890	18850	18890	18850	42
283	20241106	151000	346364120	18890	18890	18890	18890	30
284	20241106	150900	345797420	18890	18890	18890	18890	30
285	20241106	150800	345230720	18890	18890	18890	18850	62
286	20241106	150700	344060020	18890	18890	18890	18890	30
287	20241106	150600	343493320	18890	18890	18890	18890	41
288	20241106	150500	342718830	18890	18890	18890	18890	20
289	20241106	150400	342341030	18850	18890	18890	18850	47
290	20241106	150300	341454020	18890	18890	18890	18850	125
291	20241106	150200	339096060	18890	18890	18890	18890	110
292	20241106	150100	337018160	18890	18860	18890	18860	28
293	20241106	150000	336489480	18890	18870	18890	18860	55
294	20241106	145900	335451600	18880	18880	18880	18880	38
295	20241106	145800	334734160	18850	18860	18860	18850	51
296	20241106	145700	333772600	18880	18860	18880	18860	41
297	20241106	145600	332999140	18860	18860	18860	18860	0
298	20241106	145500	332999140	18860	18860	18860	18860	1
299	20241106	145400	332980280	18860	18860	18860	18860	1
300	20241106	145300	332961420	18890	18890	18890	18870	110
301	20241106	145200	330883540	18870	18870	18870	18870	28
302	20241106	145100	330355180	18880	18880	18880	18880	26
303	20241106	145000	329864300	18860	18870	18870	18860	6
304	20241106	144900	329751090	18870	18870	18870	18870	1
305	20241106	144800	329732220	18870	18870	18870	18870	1
306	20241106	144700	329713350	18870	18870	18870	18870	0
307	20241106	144600	329713350	18870	18870	18870	18870	1
308	20241106	144500	329694480	18870	18870	18870	18870	1
309	20241106	144400	329675610	18870	18870	18870	18870	1
310	20241106	144300	329656740	18870	18870	18870	18870	1
311	20241106	144200	329637870	18890	18890	18890	18890	0
312	20241106	144100	329637870	18890	18890	18890	18890	1
313	20241106	144000	329618980	18870	18870	18870	18870	1
314	20241106	143900	329600110	18880	18880	18880	18880	0
315	20241106	143800	329600110	18880	18870	18880	18870	22
316	20241106	143700	329184760	18880	18880	18880	18880	0
317	20241106	143600	329184760	18880	18880	18880	18880	0
318	20241106	143500	329184760	18880	18860	18880	18860	323
319	20241106	143400	323092520	18860	18880	18880	18860	9
320	20241106	143300	322922750	18890	18890	18890	18890	15
321	20241106	143200	322639400	18890	18890	18890	18890	2
322	20241106	143100	322601620	18890	18890	18890	18890	1
323	20241106	143000	322582730	18890	18890	18890	18890	1
324	20241106	142900	322563840	18890	18890	18890	18890	0
325	20241106	142800	322563840	18890	18890	18890	18890	3
326	20241106	142700	322507170	18890	18890	18890	18890	1
327	20241106	142600	322488280	18890	18890	18890	18890	1
328	20241106	142500	322469390	18890	18890	18890	18890	0
329	20241106	142400	322469390	18890	18890	18890	18890	1
330	20241106	142300	322450500	18890	18890	18890	18890	1
331	20241106	142200	322431610	18890	18890	18890	18890	1
332	20241106	142100	322412720	18900	18900	18900	18900	100
333	20241106	142000	320522720	18920	18920	18920	18920	0
334	20241106	141900	320522720	18920	18920	18920	18920	0
335	20241106	141800	320522720	18920	18920	18920	18920	2
336	20241106	141700	320484880	18930	18930	18930	18930	0
337	20241106	141600	320484880	18930	18930	18930	18930	3
338	20241106	141500	320428090	18960	18910	18960	18910	20
339	20241106	141400	320049460	18860	18860	18860	18860	0
340	20241106	141300	320049460	18860	18860	18860	18860	96
341	20241106	141200	318238900	18870	18870	18870	18870	0
342	20241106	141100	318238900	18870	18850	18870	18850	32
343	20241106	141000	317635640	18850	18850	18850	18850	0
344	20241106	140900	317635640	18850	18850	18850	18850	0
345	20241106	140800	317635640	18850	18850	18850	18850	0
346	20241106	140700	317635640	18850	18850	18850	18850	237
347	20241106	140600	313168190	18870	18870	18870	18870	2
348	20241106	140500	313130450	18850	18850	18850	18850	0
349	20241106	140400	313130450	18850	18880	18880	18850	1161
350	20241106	140300	291243670	18900	18900	18900	18900	0
351	20241106	140200	291243670	18900	18900	18900	18900	0
352	20241106	140100	291243670	18900	18900	18900	18900	2
353	20241106	140000	291205870	18900	18900	18900	18900	1
354	20241106	135900	291186970	18890	18890	18890	18890	2
355	20241106	135800	291149190	18900	18900	18900	18900	0
356	20241106	135700	291149190	18900	18900	18900	18900	0
357	20241106	135600	291149190	18900	18900	18900	18900	2
358	20241106	135500	291111390	18900	18910	18910	18900	26
359	20241106	135400	290619980	18910	18910	18910	18910	0
360	20241106	135300	290619980	18910	18910	18910	18910	1
361	20241106	135200	290601070	18900	18900	18900	18900	0
362	20241106	135100	290601070	18900	18900	18900	18900	5
363	20241106	135000	290506570	18900	18880	18900	18880	97
364	20241106	134900	288673310	18870	18870	18870	18870	0
365	20241106	134800	288673310	18870	18870	18870	18870	33
366	20241106	134700	288050600	18880	18880	18880	18880	0
367	20241106	134600	288050600	18880	18880	18880	18880	0
368	20241106	134500	288050600	18880	18880	18880	18880	0
369	20241106	134400	288050600	18880	18880	18880	18880	2
370	20241106	134300	288012840	18860	18860	18860	18860	0
371	20241106	134200	288012840	18860	18860	18860	18860	0
372	20241106	134100	288012840	18860	18860	18860	18860	0
373	20241106	134000	288012840	18860	18860	18860	18860	25
374	20241106	133900	287541340	18850	18850	18850	18850	0
375	20241106	133800	287541340	18850	18850	18850	18850	0
376	20241106	133700	287541340	18850	18850	18850	18850	263
377	20241106	133600	282583790	18890	18890	18890	18890	20
378	20241106	133500	282205990	18940	18940	18940	18940	0
379	20241106	133400	282205990	18940	18940	18940	18940	1
380	20241106	133300	282187050	18870	18880	18880	18870	1912
381	20241106	133200	246098600	18920	18920	18920	18920	3
382	20241106	133100	246041840	18890	18890	18890	18890	0
383	20241106	133000	246041840	18890	18890	18890	18890	0
384	20241106	132900	246041840	18890	18890	18890	18890	0
385	20241106	132800	246041840	18890	18890	18890	18890	33
386	20241106	132700	245418470	18880	18880	18880	18880	1
387	20241106	132600	245399590	18890	18890	18890	18890	91
388	20241106	132500	243680600	18890	18890	18890	18890	0
389	20241106	132400	243680600	18890	18890	18890	18890	0
390	20241106	132300	243680600	18890	18890	18890	18890	26
391	20241106	132200	243189460	18880	18880	18880	18880	0
392	20241106	132100	243189460	18880	18880	18880	18880	0
393	20241106	132000	243189460	18880	18880	18880	18880	0
394	20241106	131900	243189460	18880	18890	18890	18880	300
395	20241106	131800	237525260	18900	18930	18930	18900	1047
396	20241106	131700	217736300	18880	18880	18880	18880	0
397	20241106	131600	217736300	18880	18880	18880	18880	0
398	20241106	131500	217736300	18880	18880	18880	18880	0
399	20241106	131400	217736300	18880	18880	18880	18880	0
400	20241106	131300	217736300	18880	18880	18880	18880	1
401	20241106	131200	217717420	18880	18900	18900	18880	1177
402	20241106	131100	195488590	18900	18900	18900	18900	0
403	20241106	131000	195488590	18900	18900	18900	18900	0
404	20241106	130900	195488590	18900	18900	18900	18900	0
405	20241106	130800	195488590	18900	18900	18900	18900	983
406	20241106	130700	176909890	18900	18940	18940	18890	972
407	20241106	130600	158535500	18960	18960	18960	18960	297
408	20241106	130500	152904380	18960	18960	18960	18960	0
409	20241106	130400	152904380	18960	18960	18960	18960	0
410	20241106	130300	152904380	18960	18960	18960	18960	0
411	20241106	130200	152904380	18960	18960	18960	18960	0
412	20241106	130100	152904380	18960	18960	18960	18960	0
413	20241106	130000	152904380	18960	18960	18960	18960	0
414	20241106	125900	152904380	18960	18960	18960	18960	21
415	20241106	125800	152506220	19010	19010	19010	19010	0
416	20241106	125700	152506220	19010	19010	19010	19010	0
417	20241106	125600	152506220	19010	19010	19010	19010	0
418	20241106	125500	152506220	19010	19010	19010	19010	0
419	20241106	125400	152506220	19010	19010	19010	19010	0
420	20241106	125300	152506220	19010	19010	19010	19010	13
421	20241106	125200	152259090	19010	19010	19010	19010	287
422	20241106	125100	146803220	18940	18940	18940	18940	9
423	20241106	125000	146632760	18940	18940	18940	18940	0
424	20241106	124900	146632760	18940	18940	18940	18940	0
425	20241106	124800	146632760	18940	18940	18940	18940	0
426	20241106	124700	146632760	18940	18940	18940	18940	0
427	20241106	124600	146632760	18940	18940	18940	18940	21
428	20241106	124500	146235020	19010	19010	19010	19010	0
429	20241106	124400	146235020	19010	19010	19010	19010	0
430	20241106	124300	146235020	19010	19010	19010	19010	0
431	20241106	124200	146235020	19010	19010	19010	19010	1
432	20241106	124100	146216010	18940	18940	18940	18940	0
433	20241106	124000	146216010	18940	18940	18940	18940	0
434	20241106	123900	146216010	18940	18940	18940	18940	22
435	20241106	123800	145799330	18950	18950	18950	18950	0
436	20241106	123700	145799330	18950	18950	18950	18950	107
437	20241106	123600	143771680	19010	19010	19010	19010	0
438	20241106	123500	143771680	19010	19010	19010	19010	1
439	20241106	123400	143752670	18960	18960	18960	18960	0
440	20241106	123300	143752670	18960	18960	18960	18960	27
441	20241106	123200	143240750	18970	18970	18970	18970	0
442	20241106	123100	143240750	18970	18970	18970	18970	38
443	20241106	123000	142519890	18970	18980	18980	18970	114
444	20241106	122900	140356180	19030	19030	19030	19030	71
445	20241106	122800	139005050	19030	19030	19030	19030	32
446	20241106	122700	138396090	19030	19030	19030	19030	39
447	20241106	122600	137653920	19030	19030	19030	19030	0
448	20241106	122500	137653920	19030	19030	19030	19030	13
449	20241106	122400	137406530	18970	18970	18970	18970	0
450	20241106	122300	137406530	18970	18970	18970	18970	0
451	20241106	122200	137406530	18970	18970	18970	18970	0
452	20241106	122100	137406530	18970	18970	18970	18970	0
453	20241106	122000	137406530	18970	18970	18970	18970	74
454	20241106	121900	136002750	19010	19010	19010	19010	0
455	20241106	121800	136002750	19010	19010	19010	19010	0
456	20241106	121700	136002750	19010	19010	19010	19010	0
457	20241106	121600	136002750	19010	19010	19010	19010	97
458	20241106	121500	134158780	18960	18960	18960	18960	0
459	20241106	121400	134158780	18960	18960	18960	18960	0
460	20241106	121300	134158780	18960	18960	18960	18960	3
461	20241106	121200	134101900	18960	18970	18970	18960	1096
462	20241106	121100	113321540	18970	18970	18970	18970	1
463	20241106	121000	113302570	19050	19050	19050	19050	0
464	20241106	120900	113302570	19050	19050	19050	19050	0
465	20241106	120800	113302570	19050	19050	19050	19050	0
466	20241106	120700	113302570	19050	19080	19080	18960	1253
467	20241106	120600	89501280	19000	19000	19000	19000	0
468	20241106	120500	89501280	19000	19020	19020	19000	188
469	20241106	120400	85927390	19020	19020	19020	19020	0
470	20241106	120300	85927390	19020	19020	19020	19020	0
471	20241106	120200	85927390	19020	19020	19020	19020	0
472	20241106	120100	85927390	19020	19020	19020	19020	1
473	20241106	120000	85908370	19120	19120	19120	19120	0
474	20241106	115900	85908370	19120	19120	19120	19120	0
475	20241106	115800	85908370	19120	19120	19120	19120	0
476	20241106	115700	85908370	19120	19120	19120	19120	0
477	20241106	115600	85908370	19120	19120	19120	19120	0
478	20241106	115500	85908370	19120	19120	19120	19120	0
479	20241106	115400	85908370	19120	19120	19120	19120	0
480	20241106	115300	85908370	19120	19120	19120	19120	0
481	20241106	115200	85908370	19120	19120	19120	19120	0
482	20241106	115100	85908370	19120	19120	19120	19120	0
483	20241106	115000	85908370	19120	19120	19120	19120	0
484	20241106	114900	85908370	19120	19120	19120	19120	0
485	20241106	114800	85908370	19120	19120	19120	19120	0
486	20241106	114700	85908370	19120	19120	19120	19120	0
487	20241106	114600	85908370	19120	19120	19120	19120	0
488	20241106	114500	85908370	19120	19120	19120	19120	0
489	20241106	114400	85908370	19120	19130	19130	19120	15
490	20241106	114300	85621470	19140	19180	19180	19140	30
491	20241106	114200	85046570	19200	19060	19200	19060	200
492	20241106	114100	81223240	19060	19060	19060	19060	0
493	20241106	114000	81223240	19060	19060	19060	19060	5
494	20241106	113900	81127940	19020	19020	19020	19020	0
495	20241106	113800	81127940	19020	19020	19020	19020	0
496	20241106	113700	81127940	19020	19020	19020	19020	0
497	20241106	113600	81127940	19020	19020	19020	19020	80
498	20241106	113500	79606340	19050	19050	19050	19050	0
499	20241106	113400	79606340	19050	19050	19050	19050	0
500	20241106	113300	79606340	19050	19050	19050	19050	0
501	20241106	113200	79606340	19050	19050	19050	19050	0
502	20241106	113100	79606340	19050	19050	19050	19050	0
503	20241106	113000	79606340	19050	19050	19050	19050	0
504	20241106	112900	79606340	19050	19050	19050	19050	0
505	20241106	112800	79606340	19050	19050	19050	19050	28
506	20241106	112700	79072940	19050	19050	19050	19050	0
507	20241106	112600	79072940	19050	19050	19050	19050	0
508	20241106	112500	79072940	19050	19050	19050	19050	0
509	20241106	112400	79072940	19050	19050	19050	19050	0
510	20241106	112300	79072940	19050	19050	19050	19050	0
511	20241106	112200	79072940	19050	19050	19050	19050	8
512	20241106	112100	78920540	19050	19050	19050	19050	0
513	20241106	112000	78920540	19050	19050	19050	19050	40
514	20241106	111900	78158540	19050	19050	19050	19050	5
515	20241106	111800	78063290	19050	19050	19050	19050	0
516	20241106	111700	78063290	19050	19050	19050	19050	0
517	20241106	111600	78063290	19050	19050	19050	19050	0
518	20241106	111500	78063290	19050	19050	19050	19050	39
519	20241106	111400	77320340	19050	19050	19050	19050	130
520	20241106	111300	74843840	19010	19010	19010	19010	0
521	20241106	111200	74843840	19010	19010	19010	19010	0
522	20241106	111100	74843840	19010	19010	19010	19010	0
523	20241106	111000	74843840	19010	19010	19010	19010	0
524	20241106	110900	74843840	19010	19010	19010	19010	0
525	20241106	110800	74843840	19010	19010	19010	19010	22
526	20241106	110700	74425620	19050	19050	19050	19050	0
527	20241106	110600	74425620	19050	19050	19050	19050	0
528	20241106	110500	74425620	19050	19050	19050	19050	0
529	20241106	110400	74425620	19050	19050	19050	19050	0
530	20241106	110300	74425620	19050	19050	19050	19050	1
531	20241106	110200	74406570	19000	19030	19030	19000	1259
532	20241106	110100	50477310	19010	19010	19010	19010	0
533	20241106	110000	50477310	19010	19010	19010	19010	0
534	20241106	105900	50477310	19010	19010	19010	19010	0
535	20241106	105800	50477310	19010	19010	19010	19010	0
536	20241106	105700	50477310	19010	19010	19010	19010	0
537	20241106	105600	50477310	19010	19010	19010	19010	0
538	20241106	105500	50477310	19010	19010	19010	19010	0
539	20241106	105400	50477310	19010	19010	19010	19010	0
540	20241106	105300	50477310	19010	19010	19010	19010	0
541	20241106	105200	50477310	19010	19010	19010	19010	0
542	20241106	105100	50477310	19010	19010	19010	19010	0
543	20241106	105000	50477310	19010	19010	19010	19010	0
544	20241106	104900	50477310	19010	19010	19010	19010	0
545	20241106	104800	50477310	19010	19010	19010	19010	0
546	20241106	104700	50477310	19010	19010	19010	19010	11
547	20241106	104600	50268200	19080	19080	19080	19080	0
548	20241106	104500	50268200	19080	19080	19080	19080	0
549	20241106	104400	50268200	19080	19080	19080	19080	0
550	20241106	104300	50268200	19080	19080	19080	19080	0
551	20241106	104200	50268200	19080	19080	19080	19080	1
552	20241106	104100	50249120	19050	19050	19050	19050	1
553	20241106	104000	50230070	19000	19000	19000	19000	0
554	20241106	103900	50230070	19000	19000	19000	19000	0
555	20241106	103800	50230070	19000	19000	19000	19000	0
556	20241106	103700	50230070	19000	19040	19040	19000	794
557	20241106	103600	35138570	19040	19040	19040	19040	0
558	20241106	103500	35138570	19040	19040	19040	19040	1
559	20241106	103400	35119530	19050	19060	19060	19050	76
560	20241106	103300	33671610	19070	19070	19070	19070	7
561	20241106	103200	33538120	19080	19080	19080	19080	0
562	20241106	103100	33538120	19080	19080	19080	19080	0
563	20241106	103000	33538120	19080	19080	19080	19080	0
564	20241106	102900	33538120	19080	19080	19080	19080	0
565	20241106	102800	33538120	19080	19080	19080	19080	0
566	20241106	102700	33538120	19080	19080	19080	19080	0
567	20241106	102600	33538120	19080	19080	19080	19080	0
568	20241106	102500	33538120	19080	19080	19080	19080	0
569	20241106	102400	33538120	19080	19080	19080	19080	0
570	20241106	102300	33538120	19080	19080	19080	19080	0
571	20241106	102200	33538120	19080	19080	19080	19080	0
572	20241106	102100	33538120	19080	19080	19080	19080	0
573	20241106	102000	33538120	19080	19080	19080	19080	0
574	20241106	101900	33538120	19080	19080	19080	19080	0
575	20241106	101800	33538120	19080	19080	19080	19080	0
576	20241106	101700	33538120	19080	19080	19080	19080	0
577	20241106	101600	33538120	19080	19080	19080	19080	131
578	20241106	101500	31038640	19110	19110	19110	19110	0
579	20241106	101400	31038640	19110	19110	19110	19110	0
580	20241106	101300	31038640	19110	19110	19110	19110	0
581	20241106	101200	31038640	19110	19110	19110	19110	0
582	20241106	101100	31038640	19110	19110	19110	19110	0
583	20241106	101000	31038640	19110	19090	19110	19090	51
584	20241106	100900	30064050	19080	19080	19080	19080	0
585	20241106	100800	30064050	19080	19080	19080	19080	0
586	20241106	100700	30064050	19080	19080	19080	19080	122
587	20241106	100600	27736290	19050	19050	19050	19050	0
588	20241106	100500	27736290	19050	19050	19050	19050	0
589	20241106	100400	27736290	19050	19080	19080	19050	343
590	20241106	100300	21193020	19080	19080	19080	19070	56
591	20241106	100200	20125070	19080	19080	19080	19080	0
592	20241106	100100	20125070	19080	19080	19080	19080	0
593	20241106	100000	20125070	19080	19080	19080	19080	7
594	20241106	095900	19991510	19090	19090	19090	19090	0
595	20241106	095800	19991510	19090	19090	19090	19090	0
596	20241106	095700	19991510	19090	19110	19110	19090	76
597	20241106	095600	18539960	19110	19120	19120	19110	2
598	20241106	095500	18501730	19160	19160	19160	19160	0
599	20241106	095400	18501730	19160	19160	19160	19160	0
600	20241106	095300	18501730	19160	19160	19160	19160	0
601	20241106	095200	18501730	19160	19160	19160	19160	0
602	20241106	095100	18501730	19160	19160	19160	19160	0
603	20241106	095000	18501730	19160	19160	19160	19160	0
604	20241106	094900	18501730	19160	19160	19160	19160	70
605	20241106	094800	17160530	19110	19160	19160	19110	90
606	20241106	094700	15437950	19250	19250	19250	19250	0
607	20241106	094600	15437950	19250	19250	19250	19250	0
608	20241106	094500	15437950	19250	19250	19250	19250	0
609	20241106	094400	15437950	19250	19250	19250	19250	0
610	20241106	094300	15437950	19250	19250	19250	19250	0
611	20241106	094200	15437950	19250	19250	19250	19250	2
612	20241106	094100	15399450	19240	19240	19240	19240	0
613	20241106	094000	15399450	19240	19240	19240	19240	100
614	20241106	093900	13475450	19240	19240	19240	19240	0
615	20241106	093800	13475450	19240	19240	19240	19240	1
616	20241106	093700	13456210	19160	19160	19160	19160	0
617	20241106	093600	13456210	19160	19160	19160	19160	0
618	20241106	093500	13456210	19160	19160	19160	19160	0
619	20241106	093400	13456210	19160	19160	19160	19160	0
620	20241106	093300	13456210	19160	19160	19160	19160	0
621	20241106	093200	13456210	19160	19180	19180	19160	11
622	20241106	093100	13245290	19190	19190	19190	19190	0
623	20241106	093000	13245290	19190	19190	19190	19190	0
624	20241106	092900	13245290	19190	19190	19190	19190	0
625	20241106	092800	13245290	19190	19210	19210	19190	4
626	20241106	092700	13168480	19200	19200	19200	19200	0
627	20241106	092600	13168480	19200	19200	19200	19200	0
628	20241106	092500	13168480	19200	19210	19210	19200	104
629	20241106	092400	11171640	19300	19300	19300	19300	0
630	20241106	092300	11171640	19300	19300	19300	19300	0
631	20241106	092200	11171640	19300	19300	19300	19300	0
632	20241106	092100	11171640	19300	19300	19300	19300	0
633	20241106	092000	11171640	19300	19300	19300	19300	0
634	20241106	091900	11171640	19300	19300	19300	19300	0
635	20241106	091800	11171640	19300	19300	19300	19300	0
636	20241106	091700	11171640	19300	19300	19300	19300	0
637	20241106	091600	11171640	19300	19300	19300	19300	0
638	20241106	091500	11171640	19300	19300	19300	19300	0
639	20241106	091400	11171640	19300	19290	19300	19290	31
640	20241106	091300	10573350	19180	19180	19180	19180	1
641	20241106	091200	10554170	19300	19300	19300	19300	0
642	20241106	091100	10554170	19300	19300	19300	19300	0
643	20241106	091000	10554170	19300	19300	19300	19300	0
644	20241106	090900	10554170	19300	19300	19300	19300	7
645	20241106	090800	10419070	19300	19300	19300	19300	0
646	20241106	090700	10419070	19300	19140	19300	19140	125
647	20241106	090600	8014040	19150	19150	19150	19150	0
648	20241106	090500	8014040	19150	19150	19150	19150	0
649	20241106	090400	8014040	19150	19150	19150	19150	71
650	20241106	090300	6654390	19150	19160	19160	19150	158
651	20241106	090200	3628400	19300	19300	19300	19300	0
652	20241106	090100	3628400	19300	19300	19300	19300	0
653	20241106	090000	3628400	19300	19300	19300	19300	188