KissMeData/079960/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	195000	262330640	19000	19000	19000	19000	132
3	20241107	194900	262330640	19000	19000	19000	19000	0
4	20241107	194800	262330640	19000	19000	19000	19000	0
5	20241107	194700	262330640	19000	19000	19000	19000	0
6	20241107	194600	262330640	19000	19000	19000	19000	0
7	20241107	194500	262330640	19000	19000	19000	19000	0
8	20241107	194400	262330640	19000	19000	19000	19000	0
9	20241107	194300	262330640	19000	19000	19000	19000	0
10	20241107	194200	262330640	19000	19000	19000	19000	0
11	20241107	194100	262330640	19000	19000	19000	19000	0
12	20241107	194000	262330640	19000	19000	19000	19000	0
13	20241107	193900	262330640	19000	19000	19000	19000	0
14	20241107	193800	262330640	19000	19000	19000	19000	0
15	20241107	193700	262330640	19000	19000	19000	19000	0
16	20241107	193600	262330640	19000	19000	19000	19000	0
17	20241107	193500	262330640	19000	19000	19000	19000	0
18	20241107	193400	262330640	19000	19000	19000	19000	0
19	20241107	193300	262330640	19000	19000	19000	19000	0
20	20241107	193200	262330640	19000	19000	19000	19000	0
21	20241107	193100	262330640	19000	19000	19000	19000	0
22	20241107	193000	262330640	19000	19000	19000	19000	0
23	20241107	192900	262330640	19000	19000	19000	19000	0
24	20241107	192800	262330640	19000	19000	19000	19000	0
25	20241107	192700	262330640	19000	19000	19000	19000	0
26	20241107	192600	262330640	19000	19000	19000	19000	0
27	20241107	192500	262330640	19000	19000	19000	19000	0
28	20241107	192400	262330640	19000	19000	19000	19000	0
29	20241107	192300	262330640	19000	19000	19000	19000	0
30	20241107	192200	262330640	19000	19000	19000	19000	0
31	20241107	192100	262330640	19000	19000	19000	19000	0
32	20241107	192000	262330640	19000	19000	19000	19000	132
33	20241107	191900	262330640	19000	19000	19000	19000	0
34	20241107	191800	262330640	19000	19000	19000	19000	0
35	20241107	191700	262330640	19000	19000	19000	19000	0
36	20241107	191600	262330640	19000	19000	19000	19000	0
37	20241107	191500	262330640	19000	19000	19000	19000	0
38	20241107	191400	262330640	19000	19000	19000	19000	0
39	20241107	191300	262330640	19000	19000	19000	19000	0
40	20241107	191200	262330640	19000	19000	19000	19000	0
41	20241107	191100	262330640	19000	19000	19000	19000	0
42	20241107	191000	262330640	19000	19000	19000	19000	0
43	20241107	190900	262330640	19000	19000	19000	19000	0
44	20241107	190800	262330640	19000	19000	19000	19000	0
45	20241107	190700	262330640	19000	19000	19000	19000	0
46	20241107	190600	262330640	19000	19000	19000	19000	0
47	20241107	190500	262330640	19000	19000	19000	19000	0
48	20241107	190400	262330640	19000	19000	19000	19000	0
49	20241107	190300	262330640	19000	19000	19000	19000	0
50	20241107	190200	262330640	19000	19000	19000	19000	0
51	20241107	190100	262330640	19000	19000	19000	19000	0
52	20241107	190000	262330640	19000	19000	19000	19000	0
53	20241107	185900	262330640	19000	19000	19000	19000	0
54	20241107	185800	262330640	19000	19000	19000	19000	0
55	20241107	185700	262330640	19000	19000	19000	19000	0
56	20241107	185600	262330640	19000	19000	19000	19000	0
57	20241107	185500	262330640	19000	19000	19000	19000	0
58	20241107	185400	262330640	19000	19000	19000	19000	0
59	20241107	185300	262330640	19000	19000	19000	19000	0
60	20241107	185200	262330640	19000	19000	19000	19000	0
61	20241107	185100	262330640	19000	19000	19000	19000	0
62	20241107	185000	262330640	19000	19000	19000	19000	132
63	20241107	184900	262330640	19000	19000	19000	19000	0
64	20241107	184800	262330640	19000	19000	19000	19000	0
65	20241107	184700	262330640	19000	19000	19000	19000	0
66	20241107	184600	262330640	19000	19000	19000	19000	0
67	20241107	184500	262330640	19000	19000	19000	19000	0
68	20241107	184400	262330640	19000	19000	19000	19000	0
69	20241107	184300	262330640	19000	19000	19000	19000	0
70	20241107	184200	262330640	19000	19000	19000	19000	0
71	20241107	184100	262330640	19000	19000	19000	19000	0
72	20241107	184000	262330640	19000	19000	19000	19000	0
73	20241107	183900	262330640	19000	19000	19000	19000	0
74	20241107	183800	262330640	19000	19000	19000	19000	0
75	20241107	183700	262330640	19000	19000	19000	19000	0
76	20241107	183600	262330640	19000	19000	19000	19000	0
77	20241107	183500	262330640	19000	19000	19000	19000	0
78	20241107	183400	262330640	19000	19000	19000	19000	0
79	20241107	183300	262330640	19000	19000	19000	19000	0
80	20241107	183200	262330640	19000	19000	19000	19000	0
81	20241107	183100	262330640	19000	19000	19000	19000	0
82	20241107	183000	262330640	19000	19000	19000	19000	0
83	20241107	182900	262330640	19000	19000	19000	19000	0
84	20241107	182800	262330640	19000	19000	19000	19000	0
85	20241107	182700	262330640	19000	19000	19000	19000	0
86	20241107	182600	262330640	19000	19000	19000	19000	0
87	20241107	182500	262330640	19000	19000	19000	19000	0
88	20241107	182400	262330640	19000	19000	19000	19000	0
89	20241107	182300	262330640	19000	19000	19000	19000	0
90	20241107	182200	262330640	19000	19000	19000	19000	0
91	20241107	182100	262330640	19000	19000	19000	19000	0
92	20241107	182000	262330640	19000	19000	19000	19000	132
93	20241107	181900	262330640	19000	19000	19000	19000	0
94	20241107	181800	262330640	19000	19000	19000	19000	0
95	20241107	181700	262330640	19000	19000	19000	19000	0
96	20241107	181600	262330640	19000	19000	19000	19000	0
97	20241107	181500	262330640	19000	19000	19000	19000	0
98	20241107	181400	262330640	19000	19000	19000	19000	0
99	20241107	181300	262330640	19000	19000	19000	19000	0
100	20241107	181200	262330640	19000	19000	19000	19000	0
101	20241107	181100	262330640	19000	19000	19000	19000	0
102	20241107	181000	262330640	19000	19000	19000	19000	0
103	20241107	180900	262330640	19000	19000	19000	19000	0
104	20241107	180800	262330640	19000	19000	19000	19000	0
105	20241107	180700	262330640	19000	19000	19000	19000	0
106	20241107	180600	262330640	19000	19000	19000	19000	0
107	20241107	180500	262330640	19000	19000	19000	19000	0
108	20241107	180400	262330640	19000	19000	19000	19000	0
109	20241107	180300	262330640	19000	19000	19000	19000	0
110	20241107	180200	262330640	19000	19000	19000	19000	0
111	20241107	180100	262330640	19000	19000	19000	19000	0
112	20241107	180000	262330640	19000	19000	19000	19000	0
113	20241107	175900	262330640	19000	19000	19000	19000	0
114	20241107	175800	262330640	19000	19000	19000	19000	0
115	20241107	175700	262330640	19000	19000	19000	19000	0
116	20241107	175600	262330640	19000	19000	19000	19000	0
117	20241107	175500	262330640	19000	19000	19000	19000	0
118	20241107	175400	262330640	19000	19000	19000	19000	0
119	20241107	175300	262330640	19000	19000	19000	19000	0
120	20241107	175200	262330640	19000	19000	19000	19000	0
121	20241107	175100	262330640	19000	19000	19000	19000	0
122	20241107	175000	262330640	19000	19000	19000	19000	132
123	20241107	174900	262330640	19000	19000	19000	19000	0
124	20241107	174800	262330640	19000	19000	19000	19000	0
125	20241107	174700	262330640	19000	19000	19000	19000	0
126	20241107	174600	262330640	19000	19000	19000	19000	0
127	20241107	174500	262330640	19000	19000	19000	19000	0
128	20241107	174400	262330640	19000	19000	19000	19000	0
129	20241107	174300	262330640	19000	19000	19000	19000	0
130	20241107	174200	262330640	19000	19000	19000	19000	0
131	20241107	174100	262330640	19000	19000	19000	19000	0
132	20241107	174000	262330640	19000	19000	19000	19000	0
133	20241107	173900	262330640	19000	19000	19000	19000	0
134	20241107	173800	262330640	19000	19000	19000	19000	0
135	20241107	173700	262330640	19000	19000	19000	19000	0
136	20241107	173600	262330640	19000	19000	19000	19000	0
137	20241107	173500	262330640	19000	19000	19000	19000	0
138	20241107	173400	262330640	19000	19000	19000	19000	0
139	20241107	173300	262330640	19000	19000	19000	19000	0
140	20241107	173200	262330640	19000	19000	19000	19000	0
141	20241107	173100	262330640	19000	19000	19000	19000	0
142	20241107	173000	262330640	19000	19000	19000	19000	0
143	20241107	172900	262330640	19000	19000	19000	19000	0
144	20241107	172800	262330640	19000	19000	19000	19000	0
145	20241107	172700	262330640	19000	19000	19000	19000	0
146	20241107	172600	262330640	19000	19000	19000	19000	0
147	20241107	172500	262330640	19000	19000	19000	19000	0
148	20241107	172400	262330640	19000	19000	19000	19000	0
149	20241107	172300	262330640	19000	19000	19000	19000	0
150	20241107	172200	262330640	19000	19000	19000	19000	0
151	20241107	172100	262330640	19000	19000	19000	19000	0
152	20241107	172000	262330640	19000	19000	19000	19000	132
153	20241107	171900	262330640	19000	19000	19000	19000	0
154	20241107	171800	262330640	19000	19000	19000	19000	0
155	20241107	171700	262330640	19000	19000	19000	19000	0
156	20241107	171600	262330640	19000	19000	19000	19000	0
157	20241107	171500	262330640	19000	19000	19000	19000	0
158	20241107	171400	262330640	19000	19000	19000	19000	0
159	20241107	171300	262330640	19000	19000	19000	19000	0
160	20241107	171200	262330640	19000	19000	19000	19000	0
161	20241107	171100	262330640	19000	19000	19000	19000	0
162	20241107	171000	262330640	19000	19000	19000	19000	0
163	20241107	170900	262330640	19000	19000	19000	19000	0
164	20241107	170800	262330640	19000	19000	19000	19000	0
165	20241107	170700	262330640	19000	19000	19000	19000	0
166	20241107	170600	262330640	19000	19000	19000	19000	0
167	20241107	170500	262330640	19000	19000	19000	19000	0
168	20241107	170400	262330640	19000	19000	19000	19000	0
169	20241107	170300	262330640	19000	19000	19000	19000	0
170	20241107	170200	262330640	19000	19000	19000	19000	0
171	20241107	170100	262330640	19000	19000	19000	19000	0
172	20241107	170000	262330640	19000	19000	19000	19000	0
173	20241107	165900	262330640	19000	19000	19000	19000	0
174	20241107	165800	262330640	19000	19000	19000	19000	0
175	20241107	165700	262330640	19000	19000	19000	19000	0
176	20241107	165600	262330640	19000	19000	19000	19000	0
177	20241107	165500	262330640	19000	19000	19000	19000	0
178	20241107	165400	262330640	19000	19000	19000	19000	0
179	20241107	165300	262330640	19000	19000	19000	19000	0
180	20241107	165200	262330640	19000	19000	19000	19000	0
181	20241107	165100	262330640	19000	19000	19000	19000	0
182	20241107	165000	262330640	19000	19000	19000	19000	132
183	20241107	164900	262330640	19000	19000	19000	19000	0
184	20241107	164800	262330640	19000	19000	19000	19000	0
185	20241107	164700	262330640	19000	19000	19000	19000	0
186	20241107	164600	262330640	19000	19000	19000	19000	0
187	20241107	164500	262330640	19000	19000	19000	19000	0
188	20241107	164400	262330640	19000	19000	19000	19000	0
189	20241107	164300	262330640	19000	19000	19000	19000	0
190	20241107	164200	262330640	19000	19000	19000	19000	0
191	20241107	164100	262330640	19000	19000	19000	19000	0
192	20241107	164000	262330640	19000	19000	19000	19000	0
193	20241107	163900	262330640	19000	19000	19000	19000	0
194	20241107	163800	262330640	19000	19000	19000	19000	0
195	20241107	163700	262330640	19000	19000	19000	19000	0
196	20241107	163600	262330640	19000	19000	19000	19000	0
197	20241107	163500	262330640	19000	19000	19000	19000	0
198	20241107	163400	262330640	19000	19000	19000	19000	0
199	20241107	163300	262330640	19000	19000	19000	19000	0
200	20241107	163200	262330640	19000	19000	19000	19000	0
201	20241107	163100	262330640	19000	19000	19000	19000	0
202	20241107	163000	262330640	19000	19000	19000	19000	0
203	20241107	162900	262330640	19000	19000	19000	19000	0
204	20241107	162800	262330640	19000	19000	19000	19000	0
205	20241107	162700	262330640	19000	19000	19000	19000	0
206	20241107	162600	262330640	19000	19000	19000	19000	0
207	20241107	162500	262330640	19000	19000	19000	19000	0
208	20241107	162400	262330640	19000	19000	19000	19000	0
209	20241107	162300	262330640	19000	19000	19000	19000	0
210	20241107	162200	262330640	19000	19000	19000	19000	0
211	20241107	162100	262330640	19000	19000	19000	19000	0
212	20241107	162000	262330640	19000	19000	19000	19000	132
213	20241107	161900	262330640	19000	19000	19000	19000	0
214	20241107	161800	262330640	19000	19000	19000	19000	0
215	20241107	161700	262330640	19000	19000	19000	19000	0
216	20241107	161600	262330640	19000	19000	19000	19000	0
217	20241107	161500	262330640	19000	19000	19000	19000	0
218	20241107	161400	262330640	19000	19000	19000	19000	0
219	20241107	161300	262330640	19000	19000	19000	19000	0
220	20241107	161200	262330640	19000	19000	19000	19000	0
221	20241107	161100	262330640	19000	19000	19000	19000	0
222	20241107	161000	262330640	19000	19000	19000	19000	0
223	20241107	160900	262330640	19000	19000	19000	19000	0
224	20241107	160800	262330640	19000	19000	19000	19000	0
225	20241107	160700	262330640	19000	19000	19000	19000	0
226	20241107	160600	262330640	19000	19000	19000	19000	0
227	20241107	160500	262330640	19000	19000	19000	19000	0
228	20241107	160400	262330640	19000	19000	19000	19000	0
229	20241107	160300	262330640	19000	19000	19000	19000	0
230	20241107	160200	262330640	19000	19000	19000	19000	0
231	20241107	160100	262330640	19000	19000	19000	19000	0
232	20241107	160000	262330640	19000	19000	19000	19000	0
233	20241107	155900	262330640	19000	19000	19000	19000	0
234	20241107	155800	262330640	19000	19000	19000	19000	0
235	20241107	155700	262330640	19000	19000	19000	19000	0
236	20241107	155600	262330640	19000	19000	19000	19000	0
237	20241107	155500	262330640	19000	19000	19000	19000	0
238	20241107	155400	262330640	19000	19000	19000	19000	0
239	20241107	155300	262330640	19000	19000	19000	19000	0
240	20241107	155200	262330640	19000	19000	19000	19000	0
241	20241107	155100	262330640	19000	19000	19000	19000	0
242	20241107	155000	262330640	19000	19000	19000	19000	132
243	20241107	154900	262330640	19000	19000	19000	19000	0
244	20241107	154800	262330640	19000	19000	19000	19000	0
245	20241107	154700	262330640	19000	19000	19000	19000	0
246	20241107	154600	262330640	19000	19000	19000	19000	0
247	20241107	154500	262330640	19000	19000	19000	19000	0
248	20241107	154400	262330640	19000	19000	19000	19000	0
249	20241107	154300	262330640	19000	19000	19000	19000	0
250	20241107	154200	262330640	19000	19000	19000	19000	0
251	20241107	154100	262330640	19000	19000	19000	19000	0
252	20241107	154000	262330640	19000	19000	19000	19000	0
253	20241107	153900	262330640	19000	19000	19000	19000	0
254	20241107	153800	262330640	19000	19000	19000	19000	0
255	20241107	153700	262330640	19000	19000	19000	19000	0
256	20241107	153600	262330640	19000	19000	19000	19000	0
257	20241107	153500	262330640	19000	19000	19000	19000	0
258	20241107	153400	262330640	19000	19000	19000	19000	0
259	20241107	153300	262330640	19000	19000	19000	19000	0
260	20241107	153200	262330640	19000	19000	19000	19000	0
261	20241107	153100	262330640	19000	19000	19000	19000	0
262	20241107	153000	262330640	19000	19000	19000	19000	132
263	20241107	152900	259822640	18890	18890	18890	18890	0
264	20241107	152800	259822640	18890	18890	18890	18890	0
265	20241107	152700	259822640	18890	18890	18890	18890	0
266	20241107	152600	259822640	18890	18890	18890	18890	0
267	20241107	152500	259822640	18890	18890	18890	18890	0
268	20241107	152400	259822640	18890	18890	18890	18890	0
269	20241107	152300	259822640	18890	18890	18890	18890	0
270	20241107	152200	259822640	18890	18890	18890	18890	0
271	20241107	152100	259822640	18890	18890	18890	18890	0
272	20241107	152000	259822640	18890	18890	18890	18890	0
273	20241107	151900	259822640	18890	18920	19040	18880	639
274	20241107	151800	247693030	18930	18980	19000	18930	302
275	20241107	151700	241958030	18990	18900	18990	18900	148
276	20241107	151600	239151460	18930	18910	18930	18910	60
277	20241107	151500	238016540	18900	18900	18900	18900	4
278	20241107	151400	237940940	18900	18900	18900	18900	8
279	20241107	151300	237789740	18910	18910	18910	18910	0
280	20241107	151200	237789740	18910	18910	18910	18910	0
281	20241107	151100	237789740	18910	18900	18910	18900	59
282	20241107	151000	236674340	18900	18900	18900	18900	0
283	20241107	150900	236674340	18900	18900	18900	18900	0
284	20241107	150800	236674340	18900	18900	18900	18900	0
285	20241107	150700	236674340	18900	18900	18900	18900	0
286	20241107	150600	236674340	18900	18900	18900	18900	0
287	20241107	150500	236674340	18900	18900	18900	18900	0
288	20241107	150400	236674340	18900	18900	18900	18900	5
289	20241107	150300	236579840	18900	18900	18900	18900	0
290	20241107	150200	236579840	18900	18900	18900	18900	0
291	20241107	150100	236579840	18900	18900	18900	18900	0
292	20241107	150000	236579840	18900	18900	18900	18900	0
293	20241107	145900	236579840	18900	18900	18900	18900	0
294	20241107	145800	236579840	18900	18900	18900	18900	0
295	20241107	145700	236579840	18900	18900	18900	18900	0
296	20241107	145600	236579840	18900	18900	18900	18900	0
297	20241107	145500	236579840	18900	18900	18900	18900	0
298	20241107	145400	236579840	18900	18900	18900	18900	0
299	20241107	145300	236579840	18900	18900	18900	18900	0
300	20241107	145200	236579840	18900	18900	18900	18900	0
301	20241107	145100	236579840	18900	18900	18900	18900	0
302	20241107	145000	236579840	18900	18900	18900	18900	0
303	20241107	144900	236579840	18900	18900	18900	18900	0
304	20241107	144800	236579840	18900	18900	18900	18900	0
305	20241107	144700	236579840	18900	18900	18900	18900	0
306	20241107	144600	236579840	18900	18900	18900	18900	0
307	20241107	144500	236579840	18900	18900	18900	18900	0
308	20241107	144400	236579840	18900	18900	18900	18900	0
309	20241107	144300	236579840	18900	18900	18900	18900	0
310	20241107	144200	236579840	18900	18900	18900	18900	30
311	20241107	144100	236012840	18850	18850	18850	18850	0
312	20241107	144000	236012840	18850	18850	18850	18850	0
313	20241107	143900	236012840	18850	18850	18850	18850	0
314	20241107	143800	236012840	18850	18850	18850	18850	0
315	20241107	143700	236012840	18850	18850	18850	18850	0
316	20241107	143600	236012840	18850	18850	18850	18850	0
317	20241107	143500	236012840	18850	18850	18850	18850	0
318	20241107	143400	236012840	18850	18850	18850	18850	0
319	20241107	143300	236012840	18850	18850	18850	18850	0
320	20241107	143200	236012840	18850	18850	18850	18850	0
321	20241107	143100	236012840	18850	18850	18850	18850	0
322	20241107	143000	236012840	18850	18850	18850	18850	6
323	20241107	142900	235899740	18850	18880	18880	18850	1007
324	20241107	142800	216917500	18910	18910	18910	18910	1
325	20241107	142700	216898590	18870	18870	18870	18870	0
326	20241107	142600	216898590	18870	18870	18870	18870	0
327	20241107	142500	216898590	18870	18880	18880	18870	2
328	20241107	142400	216860840	18850	18850	18850	18850	0
329	20241107	142300	216860840	18850	18880	18880	18850	11
330	20241107	142200	216653430	18910	18910	18910	18910	3
331	20241107	142100	216596700	18910	18910	18910	18910	49
332	20241107	142000	215670110	18910	18910	18910	18910	0
333	20241107	141900	215670110	18910	18910	18910	18910	0
334	20241107	141800	215670110	18910	18910	18910	18910	175
335	20241107	141700	212360860	18920	18920	18920	18920	0
336	20241107	141600	212360860	18920	18920	18920	18920	0
337	20241107	141500	212360860	18920	18920	18920	18920	0
338	20241107	141400	212360860	18920	18920	18920	18920	0
339	20241107	141300	212360860	18920	18920	18920	18920	12
340	20241107	141200	212133820	18920	18920	18920	18920	17
341	20241107	141100	211812180	18910	18890	18910	18890	109
342	20241107	141000	209751090	18910	18910	18910	18910	0
343	20241107	140900	209751090	18910	18910	18910	18910	100
344	20241107	140800	207860090	18900	18900	18900	18900	60
345	20241107	140700	206726090	18900	18900	18900	18900	0
346	20241107	140600	206726090	18900	18900	18900	18900	10
347	20241107	140500	206537090	18890	18890	18890	18890	0
348	20241107	140400	206537090	18890	18890	18890	18890	45
349	20241107	140300	205687040	18890	18890	18890	18890	0
350	20241107	140200	205687040	18890	18890	18890	18890	0
351	20241107	140100	205687040	18890	18890	18890	18890	0
352	20241107	140000	205687040	18890	18890	18890	18890	1
353	20241107	135900	205668150	18890	18890	18890	18890	2
354	20241107	135800	205630370	18910	18910	18910	18910	0
355	20241107	135700	205630370	18910	18910	18910	18910	0
356	20241107	135600	205630370	18910	18910	18910	18910	0
357	20241107	135500	205630370	18910	18910	18910	18910	0
358	20241107	135400	205630370	18910	18900	18910	18900	16
359	20241107	135300	205327830	18900	18900	18900	18900	11
360	20241107	135200	205119930	18900	18900	18900	18900	0
361	20241107	135100	205119930	18900	18900	18900	18900	0
362	20241107	135000	205119930	18900	18900	18900	18900	0
363	20241107	134900	205119930	18900	18900	18900	18900	0
364	20241107	134800	205119930	18900	18900	18900	18900	0
365	20241107	134700	205119930	18900	18910	18910	18900	9
366	20241107	134600	204949780	18900	18900	18900	18900	0
367	20241107	134500	204949780	18900	18900	18900	18900	0
368	20241107	134400	204949780	18900	18900	18900	18900	0
369	20241107	134300	204949780	18900	18900	18900	18900	0
370	20241107	134200	204949780	18900	18900	18900	18900	27
371	20241107	134100	204439480	18900	18900	18900	18900	8
372	20241107	134000	204288280	18900	18900	18900	18900	71
373	20241107	133900	202946380	18880	18880	18880	18880	0
374	20241107	133800	202946380	18880	18880	18880	18880	0
375	20241107	133700	202946380	18880	18880	18880	18880	0
376	20241107	133600	202946380	18880	18880	18880	18880	0
377	20241107	133500	202946380	18880	18880	18880	18880	0
378	20241107	133400	202946380	18880	18880	18880	18880	8
379	20241107	133300	202795340	18910	18910	18910	18910	138
380	20241107	133200	200185760	18920	18930	18930	18920	241
381	20241107	133100	195625040	18930	18930	18930	18930	0
382	20241107	133000	195625040	18930	18930	18930	18930	0
383	20241107	132900	195625040	18930	18940	18940	18930	250
384	20241107	132800	190892040	18980	18980	18980	18980	0
385	20241107	132700	190892040	18980	18980	18980	18980	0
386	20241107	132600	190892040	18980	18980	18980	18980	0
387	20241107	132500	190892040	18980	18980	18980	18980	0
388	20241107	132400	190892040	18980	18980	18980	18980	0
389	20241107	132300	190892040	18980	18980	18980	18980	0
390	20241107	132200	190892040	18980	18980	18980	18980	0
391	20241107	132100	190892040	18980	18980	18980	18980	0
392	20241107	132000	190892040	18980	18980	18980	18980	0
393	20241107	131900	190892040	18980	18980	18980	18980	0
394	20241107	131800	190892040	18980	18980	18980	18980	0
395	20241107	131700	190892040	18980	18980	18980	18980	0
396	20241107	131600	190892040	18980	18980	18980	18980	0
397	20241107	131500	190892040	18980	18980	18980	18980	0
398	20241107	131400	190892040	18980	18980	18980	18980	0
399	20241107	131300	190892040	18980	18980	18980	18980	0
400	20241107	131200	190892040	18980	18980	18980	18980	0
401	20241107	131100	190892040	18980	18980	18980	18980	0
402	20241107	131000	190892040	18980	18980	18980	18980	0
403	20241107	130900	190892040	18980	18980	18980	18980	0
404	20241107	130800	190892040	18980	18980	18980	18980	0
405	20241107	130700	190892040	18980	18980	18980	18980	0
406	20241107	130600	190892040	18980	18980	18980	18980	1
407	20241107	130500	190873060	18890	18890	18890	18890	10
408	20241107	130400	190684160	18970	18970	18970	18970	0
409	20241107	130300	190684160	18970	18970	18970	18970	0
410	20241107	130200	190684160	18970	18970	18970	18970	0
411	20241107	130100	190684160	18970	18970	18970	18970	0
412	20241107	130000	190684160	18970	18970	18970	18970	0
413	20241107	125900	190684160	18970	18970	18970	18970	0
414	20241107	125800	190684160	18970	18970	18970	18970	1
415	20241107	125700	190665190	18890	18890	18890	18890	0
416	20241107	125600	190665190	18890	18890	18890	18890	0
417	20241107	125500	190665190	18890	18890	18890	18890	0
418	20241107	125400	190665190	18890	18890	18890	18890	0
419	20241107	125300	190665190	18890	18890	18890	18890	0
420	20241107	125200	190665190	18890	18890	18890	18890	9
421	20241107	125100	190495180	18900	18940	18940	18900	242
422	20241107	125000	185912790	18950	18950	18950	18950	0
423	20241107	124900	185912790	18950	18950	18950	18950	0
424	20241107	124800	185912790	18950	18950	18950	18950	293
425	20241107	124700	180360440	18960	18960	18960	18960	0
426	20241107	124600	180360440	18960	18960	18960	18960	176
427	20241107	124500	177023480	18970	18940	18970	18940	157
428	20241107	124400	174047150	18930	18930	18930	18930	131
429	20241107	124300	171567320	18910	18910	18910	18910	8
430	20241107	124200	171416040	18930	18930	18930	18930	1
431	20241107	124100	171397110	18930	18930	18930	18930	0
432	20241107	124000	171397110	18930	18930	18930	18930	42
433	20241107	123900	170602050	18930	18920	18930	18920	32
434	20241107	123800	169996570	18910	18910	18910	18910	0
435	20241107	123700	169996570	18910	18910	18910	18910	0
436	20241107	123600	169996570	18910	18910	18910	18910	0
437	20241107	123500	169996570	18910	18910	18910	18910	8
438	20241107	123400	169845290	18920	18900	18920	18900	11
439	20241107	123300	169637200	18900	18900	18900	18900	3
440	20241107	123200	169580500	18900	18900	18900	18900	0
441	20241107	123100	169580500	18900	18900	18900	18900	0
442	20241107	123000	169580500	18900	18900	18900	18900	1
443	20241107	122900	169561600	18820	18820	18820	18820	0
444	20241107	122800	169561600	18820	18820	18820	18820	0
445	20241107	122700	169561600	18820	18820	18820	18820	0
446	20241107	122600	169561600	18820	18820	18820	18820	0
447	20241107	122500	169561600	18820	18820	18820	18820	0
448	20241107	122400	169561600	18820	18820	18820	18820	0
449	20241107	122300	169561600	18820	18820	18820	18820	0
450	20241107	122200	169561600	18820	18820	18820	18820	0
451	20241107	122100	169561600	18820	18820	18820	18820	0
452	20241107	122000	169561600	18820	18820	18820	18820	2
453	20241107	121900	169523960	18870	18870	18870	18870	0
454	20241107	121800	169523960	18870	18850	18870	18850	218
455	20241107	121700	165412300	18840	18840	18840	18840	0
456	20241107	121600	165412300	18840	18840	18840	18840	14
457	20241107	121500	165148540	18840	18840	18840	18840	0
458	20241107	121400	165148540	18840	18840	18840	18840	7
459	20241107	121300	165016660	18810	18810	18810	18810	0
460	20241107	121200	165016660	18810	18810	18810	18810	6
461	20241107	121100	164903800	18800	18780	18800	18780	861
462	20241107	121000	148728640	18780	18780	18780	18780	2
463	20241107	120900	148691080	18780	18770	18780	18770	12
464	20241107	120800	148465790	18770	18760	18770	18760	62
465	20241107	120700	147302620	18750	18750	18750	18750	0
466	20241107	120600	147302620	18750	18750	18750	18750	0
467	20241107	120500	147302620	18750	18750	18750	18750	50
468	20241107	120400	146365120	18750	18750	18750	18750	0
469	20241107	120300	146365120	18750	18750	18750	18750	0
470	20241107	120200	146365120	18750	18750	18750	18750	0
471	20241107	120100	146365120	18750	18750	18750	18750	0
472	20241107	120000	146365120	18750	18750	18750	18750	0
473	20241107	115900	146365120	18750	18750	18750	18750	0
474	20241107	115800	146365120	18750	18750	18750	18750	0
475	20241107	115700	146365120	18750	18750	18750	18750	0
476	20241107	115600	146365120	18750	18750	18750	18750	0
477	20241107	115500	146365120	18750	18750	18750	18750	0
478	20241107	115400	146365120	18750	18750	18750	18750	0
479	20241107	115300	146365120	18750	18750	18750	18750	12
480	20241107	115200	146140120	18760	18760	18760	18760	0
481	20241107	115100	146140120	18760	18760	18760	18760	0
482	20241107	115000	146140120	18760	18760	18760	18760	0
483	20241107	114900	146140120	18760	18760	18760	18760	0
484	20241107	114800	146140120	18760	18760	18760	18760	0
485	20241107	114700	146140120	18760	18760	18760	18760	0
486	20241107	114600	146140120	18760	18760	18760	18760	0
487	20241107	114500	146140120	18760	18760	18760	18760	0
488	20241107	114400	146140120	18760	18760	18760	18760	0
489	20241107	114300	146140120	18760	18760	18760	18760	0
490	20241107	114200	146140120	18760	18760	18760	18760	0
491	20241107	114100	146140120	18760	18760	18760	18760	0
492	20241107	114000	146140120	18760	18760	18760	18760	0
493	20241107	113900	146140120	18760	18760	18760	18760	0
494	20241107	113800	146140120	18760	18760	18760	18760	0
495	20241107	113700	146140120	18760	18760	18760	18760	192
496	20241107	113600	142538200	18780	18780	18780	18780	0
497	20241107	113500	142538200	18780	18780	18780	18780	0
498	20241107	113400	142538200	18780	18780	18780	18780	200
499	20241107	113300	138782200	18760	18760	18760	18760	0
500	20241107	113200	138782200	18760	18760	18780	18700	110
501	20241107	113100	136717120	18760	18760	18760	18760	0
502	20241107	113000	136717120	18760	18760	18760	18760	0
503	20241107	112900	136717120	18760	18760	18760	18760	0
504	20241107	112800	136717120	18760	18760	18760	18760	0
505	20241107	112700	136717120	18760	18760	18760	18760	0
506	20241107	112600	136717120	18760	18760	18760	18760	0
507	20241107	112500	136717120	18760	18760	18760	18760	60
508	20241107	112400	135591520	18770	18770	18770	18770	0
509	20241107	112300	135591520	18770	18770	18770	18770	0
510	20241107	112200	135591520	18770	18770	18770	18770	0
511	20241107	112100	135591520	18770	18770	18770	18770	0
512	20241107	112000	135591520	18770	18770	18770	18770	0
513	20241107	111900	135591520	18770	18770	18770	18770	0
514	20241107	111800	135591520	18770	18770	18770	18770	0
515	20241107	111700	135591520	18770	18770	18770	18770	0
516	20241107	111600	135591520	18770	18770	18770	18770	7
517	20241107	111500	135460130	18780	18780	18780	18780	0
518	20241107	111400	135460130	18780	18780	18780	18780	0
519	20241107	111300	135460130	18780	18780	18780	18780	0
520	20241107	111200	135460130	18780	18780	18780	18780	0
521	20241107	111100	135460130	18780	18770	18780	18770	30
522	20241107	111000	134897000	18770	18750	18770	18750	10
523	20241107	110900	134709360	18680	18680	18680	18680	0
524	20241107	110800	134709360	18680	18680	18680	18680	0
525	20241107	110700	134709360	18680	18670	18680	18670	249
526	20241107	110600	130059060	18670	18670	18670	18670	48
527	20241107	110500	129162900	18680	18680	18680	18680	39
528	20241107	110400	128434380	18680	18680	18680	18660	42
529	20241107	110300	127649940	18680	18680	18680	18680	55
530	20241107	110200	126622540	18660	18660	18660	18660	6
531	20241107	110100	126510580	18670	18670	18670	18670	0
532	20241107	110000	126510580	18670	18680	18680	18670	164
533	20241107	105900	123448470	18680	18680	18680	18680	0
534	20241107	105800	123448470	18680	18680	18680	18680	0
535	20241107	105700	123448470	18680	18680	18680	18680	0
536	20241107	105600	123448470	18680	18680	18680	18680	24
537	20241107	105500	123000150	18720	18720	18720	18720	0
538	20241107	105400	123000150	18720	18720	18720	18720	0
539	20241107	105300	123000150	18720	18720	18720	18720	0
540	20241107	105200	123000150	18720	18720	18720	18720	0
541	20241107	105100	123000150	18720	18740	18740	18720	33
542	20241107	105000	122382310	18740	18740	18740	18740	0
543	20241107	104900	122382310	18740	18740	18740	18740	0
544	20241107	104800	122382310	18740	18740	18740	18740	33
545	20241107	104700	121763890	18740	18740	18740	18740	0
546	20241107	104600	121763890	18740	18740	18740	18740	0
547	20241107	104500	121763890	18740	18740	18740	18740	0
548	20241107	104400	121763890	18740	18740	18740	18740	0
549	20241107	104300	121763890	18740	18740	18740	18740	0
550	20241107	104200	121763890	18740	18740	18740	18740	5
551	20241107	104100	121670190	18740	18740	18740	18740	0
552	20241107	104000	121670190	18740	18740	18740	18740	0
553	20241107	103900	121670190	18740	18740	18740	18740	100
554	20241107	103800	119796190	18740	18740	18740	18740	1
555	20241107	103700	119777450	18600	18700	18700	18600	2000
556	20241107	103600	82576270	18640	18640	18640	18640	1
557	20241107	103500	82557630	18600	18600	18600	18600	0
558	20241107	103400	82557630	18600	18600	18600	18600	0
559	20241107	103300	82557630	18600	18720	18720	18600	680
560	20241107	103200	69874910	18800	18800	18800	18800	0
561	20241107	103100	69874910	18800	18800	18800	18800	0
562	20241107	103000	69874910	18800	18800	18800	18800	0
563	20241107	102900	69874910	18800	18800	18800	18800	0
564	20241107	102800	69874910	18800	18800	18800	18800	0
565	20241107	102700	69874910	18800	18800	18800	18800	0
566	20241107	102600	69874910	18800	18800	18800	18800	0
567	20241107	102500	69874910	18800	18800	18800	18800	0
568	20241107	102400	69874910	18800	18800	18800	18800	0
569	20241107	102300	69874910	18800	18800	18800	18800	0
570	20241107	102200	69874910	18800	18800	18800	18800	0
571	20241107	102100	69874910	18800	18800	18800	18800	0
572	20241107	102000	69874910	18800	18710	18800	18710	101
573	20241107	101900	67985110	18800	18800	18800	18800	0
574	20241107	101800	67985110	18800	18800	18800	18800	0
575	20241107	101700	67985110	18800	18800	18800	18800	0
576	20241107	101600	67985110	18800	18800	18800	18800	0
577	20241107	101500	67985110	18800	18800	18800	18800	0
578	20241107	101400	67985110	18800	18750	18800	18750	210
579	20241107	101300	64037920	18750	18750	18750	18750	0
580	20241107	101200	64037920	18750	18750	18750	18750	4
581	20241107	101100	63962920	18750	18750	18750	18750	0
582	20241107	101000	63962920	18750	18750	18750	18750	10
583	20241107	100900	63775420	18750	18740	18750	18740	27
584	20241107	100800	63269180	18700	18700	18700	18700	0
585	20241107	100700	63269180	18700	18700	18700	18700	59
586	20241107	100600	62165880	18700	18700	18700	18700	0
587	20241107	100500	62165880	18700	18700	18700	18700	0
588	20241107	100400	62165880	18700	18700	18700	18700	7
589	20241107	100300	62034980	18680	18680	18680	18680	0
590	20241107	100200	62034980	18680	18680	18680	18680	1
591	20241107	100100	62016300	18690	18700	18700	18690	39
592	20241107	100000	61287010	18700	18700	18700	18700	3
593	20241107	095900	61230910	18700	18680	18700	18680	20
594	20241107	095800	60856950	18680	18690	18690	18680	337
595	20241107	095700	54561710	18700	18760	18760	18700	678
596	20241107	095600	41869420	18770	18780	18780	18770	165
597	20241107	095500	38772030	18790	18790	18790	18790	0
598	20241107	095400	38772030	18790	18790	18790	18790	0
599	20241107	095300	38772030	18790	18790	18790	18790	0
600	20241107	095200	38772030	18790	18790	18790	18790	0
601	20241107	095100	38772030	18790	18790	18790	18790	11
602	20241107	095000	38565340	18800	18800	18800	18800	0
603	20241107	094900	38565340	18800	18800	18800	18800	0
604	20241107	094800	38565340	18800	18820	18820	18800	171
605	20241107	094700	35349870	18890	18890	18890	18890	0
606	20241107	094600	35349870	18890	18890	18890	18890	0
607	20241107	094500	35349870	18890	18890	18890	18890	0
608	20241107	094400	35349870	18890	18890	18890	18890	0
609	20241107	094300	35349870	18890	18890	18890	18890	0
610	20241107	094200	35349870	18890	18890	18890	18890	0
611	20241107	094100	35349870	18890	18890	18890	18890	2
612	20241107	094000	35312090	18810	18810	18810	18810	72
613	20241107	093900	33957770	18800	18800	18800	18800	0
614	20241107	093800	33957770	18800	18870	18870	18800	1000
615	20241107	093700	15155900	18880	18880	18880	18880	0
616	20241107	093600	15155900	18880	18880	18880	18880	0
617	20241107	093500	15155900	18880	18880	18880	18880	18
618	20241107	093400	14816060	18880	18880	18880	18880	0
619	20241107	093300	14816060	18880	18890	18890	18880	3
620	20241107	093200	14759410	18960	18960	18960	18960	1
621	20241107	093100	14740450	18910	18910	18910	18910	0
622	20241107	093000	14740450	18910	18920	18920	18900	8
623	20241107	092900	14589170	18880	18880	18880	18880	0
624	20241107	092800	14589170	18880	18880	18880	18880	0
625	20241107	092700	14589170	18880	18880	18880	18880	0
626	20241107	092600	14589170	18880	18880	18880	18880	0
627	20241107	092500	14589170	18880	18880	18880	18880	0
628	20241107	092400	14589170	18880	18880	18880	18880	1
629	20241107	092300	14570290	18990	18990	18990	18990	1
630	20241107	092200	14551300	18880	18880	18880	18880	0
631	20241107	092100	14551300	18880	18880	18880	18880	0
632	20241107	092000	14551300	18880	18880	18880	18880	0
633	20241107	091900	14551300	18880	18880	18880	18880	0
634	20241107	091800	14551300	18880	18880	18880	18880	0
635	20241107	091700	14551300	18880	18880	18880	18880	0
636	20241107	091600	14551300	18880	18880	18880	18880	2
637	20241107	091500	14513540	18790	18790	18790	18790	96
638	20241107	091400	12709700	18770	18770	18770	18770	0
639	20241107	091300	12709700	18770	18770	18770	18770	0
640	20241107	091200	12709700	18770	18770	18770	18770	0
641	20241107	091100	12709700	18770	18770	18770	18770	0
642	20241107	091000	12709700	18770	18770	18770	18770	0
643	20241107	090900	12709700	18770	18770	18770	18770	0
644	20241107	090800	12709700	18770	18770	18770	18770	10
645	20241107	090700	12522000	18800	18810	18810	18800	250
646	20241107	090600	7820600	18810	18840	18840	18810	120
647	20241107	090500	5559950	18850	18850	18850	18850	3
648	20241107	090400	5503400	18900	18900	18900	18900	12
649	20241107	090300	5276600	19000	19000	19000	19000	0
650	20241107	090200	5276600	19000	19000	19000	19000	0
651	20241107	090100	5276600	19000	19000	19000	19000	0
652	20241107	090000	5276600	19000	19050	19050	19000	277