KissMeData/079960/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	195100	173185890	19100	19100	19100	19100	1130
3	20241108	195000	173185890	19100	19100	19100	19100	0
4	20241108	194900	173185890	19100	19100	19100	19100	0
5	20241108	194800	173185890	19100	19100	19100	19100	0
6	20241108	194700	173185890	19100	19100	19100	19100	0
7	20241108	194600	173185890	19100	19100	19100	19100	0
8	20241108	194500	173185890	19100	19100	19100	19100	0
9	20241108	194400	173185890	19100	19100	19100	19100	0
10	20241108	194300	173185890	19100	19100	19100	19100	0
11	20241108	194200	173185890	19100	19100	19100	19100	0
12	20241108	194100	173185890	19100	19100	19100	19100	0
13	20241108	194000	173185890	19100	19100	19100	19100	0
14	20241108	193900	173185890	19100	19100	19100	19100	0
15	20241108	193800	173185890	19100	19100	19100	19100	0
16	20241108	193700	173185890	19100	19100	19100	19100	0
17	20241108	193600	173185890	19100	19100	19100	19100	0
18	20241108	193500	173185890	19100	19100	19100	19100	0
19	20241108	193400	173185890	19100	19100	19100	19100	0
20	20241108	193300	173185890	19100	19100	19100	19100	0
21	20241108	193200	173185890	19100	19100	19100	19100	0
22	20241108	193100	173185890	19100	19100	19100	19100	0
23	20241108	193000	173185890	19100	19100	19100	19100	0
24	20241108	192900	173185890	19100	19100	19100	19100	0
25	20241108	192800	173185890	19100	19100	19100	19100	0
26	20241108	192700	173185890	19100	19100	19100	19100	0
27	20241108	192600	173185890	19100	19100	19100	19100	0
28	20241108	192500	173185890	19100	19100	19100	19100	0
29	20241108	192400	173185890	19100	19100	19100	19100	0
30	20241108	192300	173185890	19100	19100	19100	19100	0
31	20241108	192200	173185890	19100	19100	19100	19100	0
32	20241108	192100	173185890	19100	19100	19100	19100	1130
33	20241108	192000	173185890	19100	19100	19100	19100	0
34	20241108	191900	173185890	19100	19100	19100	19100	0
35	20241108	191800	173185890	19100	19100	19100	19100	0
36	20241108	191700	173185890	19100	19100	19100	19100	0
37	20241108	191600	173185890	19100	19100	19100	19100	0
38	20241108	191500	173185890	19100	19100	19100	19100	0
39	20241108	191400	173185890	19100	19100	19100	19100	0
40	20241108	191300	173185890	19100	19100	19100	19100	0
41	20241108	191200	173185890	19100	19100	19100	19100	0
42	20241108	191100	173185890	19100	19100	19100	19100	0
43	20241108	191000	173185890	19100	19100	19100	19100	0
44	20241108	190900	173185890	19100	19100	19100	19100	0
45	20241108	190800	173185890	19100	19100	19100	19100	0
46	20241108	190700	173185890	19100	19100	19100	19100	0
47	20241108	190600	173185890	19100	19100	19100	19100	0
48	20241108	190500	173185890	19100	19100	19100	19100	0
49	20241108	190400	173185890	19100	19100	19100	19100	0
50	20241108	190300	173185890	19100	19100	19100	19100	0
51	20241108	190200	173185890	19100	19100	19100	19100	0
52	20241108	190100	173185890	19100	19100	19100	19100	0
53	20241108	190000	173185890	19100	19100	19100	19100	0
54	20241108	185900	173185890	19100	19100	19100	19100	0
55	20241108	185800	173185890	19100	19100	19100	19100	0
56	20241108	185700	173185890	19100	19100	19100	19100	0
57	20241108	185600	173185890	19100	19100	19100	19100	0
58	20241108	185500	173185890	19100	19100	19100	19100	0
59	20241108	185400	173185890	19100	19100	19100	19100	0
60	20241108	185300	173185890	19100	19100	19100	19100	0
61	20241108	185200	173185890	19100	19100	19100	19100	0
62	20241108	185100	173185890	19100	19100	19100	19100	1130
63	20241108	185000	173185890	19100	19100	19100	19100	0
64	20241108	184900	173185890	19100	19100	19100	19100	0
65	20241108	184800	173185890	19100	19100	19100	19100	0
66	20241108	184700	173185890	19100	19100	19100	19100	0
67	20241108	184600	173185890	19100	19100	19100	19100	0
68	20241108	184500	173185890	19100	19100	19100	19100	0
69	20241108	184400	173185890	19100	19100	19100	19100	0
70	20241108	184300	173185890	19100	19100	19100	19100	0
71	20241108	184200	173185890	19100	19100	19100	19100	0
72	20241108	184100	173185890	19100	19100	19100	19100	0
73	20241108	184000	173185890	19100	19100	19100	19100	0
74	20241108	183900	173185890	19100	19100	19100	19100	0
75	20241108	183800	173185890	19100	19100	19100	19100	0
76	20241108	183700	173185890	19100	19100	19100	19100	0
77	20241108	183600	173185890	19100	19100	19100	19100	0
78	20241108	183500	173185890	19100	19100	19100	19100	0
79	20241108	183400	173185890	19100	19100	19100	19100	0
80	20241108	183300	173185890	19100	19100	19100	19100	0
81	20241108	183200	173185890	19100	19100	19100	19100	0
82	20241108	183100	173185890	19100	19100	19100	19100	0
83	20241108	183000	173185890	19100	19100	19100	19100	0
84	20241108	182900	173185890	19100	19100	19100	19100	0
85	20241108	182800	173185890	19100	19100	19100	19100	0
86	20241108	182700	173185890	19100	19100	19100	19100	0
87	20241108	182600	173185890	19100	19100	19100	19100	0
88	20241108	182500	173185890	19100	19100	19100	19100	0
89	20241108	182400	173185890	19100	19100	19100	19100	0
90	20241108	182300	173185890	19100	19100	19100	19100	0
91	20241108	182200	173185890	19100	19100	19100	19100	0
92	20241108	182100	173185890	19100	19100	19100	19100	1130
93	20241108	182000	173185890	19100	19100	19100	19100	0
94	20241108	181900	173185890	19100	19100	19100	19100	0
95	20241108	181800	173185890	19100	19100	19100	19100	0
96	20241108	181700	173185890	19100	19100	19100	19100	0
97	20241108	181600	173185890	19100	19100	19100	19100	0
98	20241108	181500	173185890	19100	19100	19100	19100	0
99	20241108	181400	173185890	19100	19100	19100	19100	0
100	20241108	181300	173185890	19100	19100	19100	19100	0
101	20241108	181200	173185890	19100	19100	19100	19100	0
102	20241108	181100	173185890	19100	19100	19100	19100	0
103	20241108	181000	173185890	19100	19100	19100	19100	0
104	20241108	180900	173185890	19100	19100	19100	19100	0
105	20241108	180800	173185890	19100	19100	19100	19100	0
106	20241108	180700	173185890	19100	19100	19100	19100	0
107	20241108	180600	173185890	19100	19100	19100	19100	0
108	20241108	180500	173185890	19100	19100	19100	19100	0
109	20241108	180400	173185890	19100	19100	19100	19100	0
110	20241108	180300	173185890	19100	19100	19100	19100	0
111	20241108	180200	173185890	19100	19100	19100	19100	0
112	20241108	180100	173185890	19100	19100	19100	19100	0
113	20241108	180000	173185890	19100	19100	19100	19100	0
114	20241108	175900	173185890	19100	19100	19100	19100	0
115	20241108	175800	173185890	19100	19100	19100	19100	0
116	20241108	175700	173185890	19100	19100	19100	19100	0
117	20241108	175600	173185890	19100	19100	19100	19100	0
118	20241108	175500	173185890	19100	19100	19100	19100	0
119	20241108	175400	173185890	19100	19100	19100	19100	0
120	20241108	175300	173185890	19100	19100	19100	19100	0
121	20241108	175200	173185890	19100	19100	19100	19100	0
122	20241108	175100	173185890	19100	19100	19100	19100	1130
123	20241108	175000	173185890	19100	19100	19100	19100	0
124	20241108	174900	173185890	19100	19100	19100	19100	0
125	20241108	174800	173185890	19100	19100	19100	19100	0
126	20241108	174700	173185890	19100	19100	19100	19100	0
127	20241108	174600	173185890	19100	19100	19100	19100	0
128	20241108	174500	173185890	19100	19100	19100	19100	0
129	20241108	174400	173185890	19100	19100	19100	19100	0
130	20241108	174300	173185890	19100	19100	19100	19100	0
131	20241108	174200	173185890	19100	19100	19100	19100	0
132	20241108	174100	173185890	19100	19100	19100	19100	0
133	20241108	174000	173185890	19100	19100	19100	19100	0
134	20241108	173900	173185890	19100	19100	19100	19100	0
135	20241108	173800	173185890	19100	19100	19100	19100	0
136	20241108	173700	173185890	19100	19100	19100	19100	0
137	20241108	173600	173185890	19100	19100	19100	19100	0
138	20241108	173500	173185890	19100	19100	19100	19100	0
139	20241108	173400	173185890	19100	19100	19100	19100	0
140	20241108	173300	173185890	19100	19100	19100	19100	0
141	20241108	173200	173185890	19100	19100	19100	19100	0
142	20241108	173100	173185890	19100	19100	19100	19100	0
143	20241108	173000	173185890	19100	19100	19100	19100	0
144	20241108	172900	173185890	19100	19100	19100	19100	0
145	20241108	172800	173185890	19100	19100	19100	19100	0
146	20241108	172700	173185890	19100	19100	19100	19100	0
147	20241108	172600	173185890	19100	19100	19100	19100	0
148	20241108	172500	173185890	19100	19100	19100	19100	0
149	20241108	172400	173185890	19100	19100	19100	19100	0
150	20241108	172300	173185890	19100	19100	19100	19100	0
151	20241108	172200	173185890	19100	19100	19100	19100	0
152	20241108	172100	173185890	19100	19100	19100	19100	1130
153	20241108	172000	173185890	19100	19100	19100	19100	0
154	20241108	171900	173185890	19100	19100	19100	19100	0
155	20241108	171800	173185890	19100	19100	19100	19100	0
156	20241108	171700	173185890	19100	19100	19100	19100	0
157	20241108	171600	173185890	19100	19100	19100	19100	0
158	20241108	171500	173185890	19100	19100	19100	19100	0
159	20241108	171400	173185890	19100	19100	19100	19100	0
160	20241108	171300	173185890	19100	19100	19100	19100	0
161	20241108	171200	173185890	19100	19100	19100	19100	0
162	20241108	171100	173185890	19100	19100	19100	19100	0
163	20241108	171000	173185890	19100	19100	19100	19100	0
164	20241108	170900	173185890	19100	19100	19100	19100	0
165	20241108	170800	173185890	19100	19100	19100	19100	0
166	20241108	170700	173185890	19100	19100	19100	19100	0
167	20241108	170600	173185890	19100	19100	19100	19100	0
168	20241108	170500	173185890	19100	19100	19100	19100	0
169	20241108	170400	173185890	19100	19100	19100	19100	0
170	20241108	170300	173185890	19100	19100	19100	19100	0
171	20241108	170200	173185890	19100	19100	19100	19100	0
172	20241108	170100	173185890	19100	19100	19100	19100	0
173	20241108	170000	173185890	19100	19100	19100	19100	0
174	20241108	165900	173185890	19100	19100	19100	19100	0
175	20241108	165800	173185890	19100	19100	19100	19100	0
176	20241108	165700	173185890	19100	19100	19100	19100	0
177	20241108	165600	173185890	19100	19100	19100	19100	0
178	20241108	165500	173185890	19100	19100	19100	19100	0
179	20241108	165400	173185890	19100	19100	19100	19100	0
180	20241108	165300	173185890	19100	19100	19100	19100	0
181	20241108	165200	173185890	19100	19100	19100	19100	0
182	20241108	165100	173185890	19100	19100	19100	19100	1130
183	20241108	165000	173185890	19100	19100	19100	19100	0
184	20241108	164900	173185890	19100	19100	19100	19100	0
185	20241108	164800	173185890	19100	19100	19100	19100	0
186	20241108	164700	173185890	19100	19100	19100	19100	0
187	20241108	164600	173185890	19100	19100	19100	19100	0
188	20241108	164500	173185890	19100	19100	19100	19100	0
189	20241108	164400	173185890	19100	19100	19100	19100	0
190	20241108	164300	173185890	19100	19100	19100	19100	0
191	20241108	164200	173185890	19100	19100	19100	19100	0
192	20241108	164100	173185890	19100	19100	19100	19100	0
193	20241108	164000	173185890	19100	19100	19100	19100	0
194	20241108	163900	173185890	19100	19100	19100	19100	0
195	20241108	163800	173185890	19100	19100	19100	19100	0
196	20241108	163700	173185890	19100	19100	19100	19100	0
197	20241108	163600	173185890	19100	19100	19100	19100	0
198	20241108	163500	173185890	19100	19100	19100	19100	0
199	20241108	163400	173185890	19100	19100	19100	19100	0
200	20241108	163300	173185890	19100	19100	19100	19100	0
201	20241108	163200	173185890	19100	19100	19100	19100	0
202	20241108	163100	173185890	19100	19100	19100	19100	0
203	20241108	163000	173185890	19100	19100	19100	19100	0
204	20241108	162900	173185890	19100	19100	19100	19100	0
205	20241108	162800	173185890	19100	19100	19100	19100	0
206	20241108	162700	173185890	19100	19100	19100	19100	0
207	20241108	162600	173185890	19100	19100	19100	19100	0
208	20241108	162500	173185890	19100	19100	19100	19100	0
209	20241108	162400	173185890	19100	19100	19100	19100	0
210	20241108	162300	173185890	19100	19100	19100	19100	0
211	20241108	162200	173185890	19100	19100	19100	19100	0
212	20241108	162100	173185890	19100	19100	19100	19100	1130
213	20241108	162000	173185890	19100	19100	19100	19100	0
214	20241108	161900	173185890	19100	19100	19100	19100	0
215	20241108	161800	173185890	19100	19100	19100	19100	0
216	20241108	161700	173185890	19100	19100	19100	19100	0
217	20241108	161600	173185890	19100	19100	19100	19100	0
218	20241108	161500	173185890	19100	19100	19100	19100	0
219	20241108	161400	173185890	19100	19100	19100	19100	0
220	20241108	161300	173185890	19100	19100	19100	19100	0
221	20241108	161200	173185890	19100	19100	19100	19100	0
222	20241108	161100	173185890	19100	19100	19100	19100	0
223	20241108	161000	173185890	19100	19100	19100	19100	0
224	20241108	160900	173185890	19100	19100	19100	19100	0
225	20241108	160800	173185890	19100	19100	19100	19100	0
226	20241108	160700	173185890	19100	19100	19100	19100	0
227	20241108	160600	173185890	19100	19100	19100	19100	0
228	20241108	160500	173185890	19100	19100	19100	19100	0
229	20241108	160400	173185890	19100	19100	19100	19100	0
230	20241108	160300	173185890	19100	19100	19100	19100	0
231	20241108	160200	173185890	19100	19100	19100	19100	0
232	20241108	160100	173185890	19100	19100	19100	19100	0
233	20241108	160000	173185890	19100	19100	19100	19100	0
234	20241108	155900	173185890	19100	19100	19100	19100	0
235	20241108	155800	173185890	19100	19100	19100	19100	0
236	20241108	155700	173185890	19100	19100	19100	19100	0
237	20241108	155600	173185890	19100	19100	19100	19100	0
238	20241108	155500	173185890	19100	19100	19100	19100	0
239	20241108	155400	173185890	19100	19100	19100	19100	0
240	20241108	155300	173185890	19100	19100	19100	19100	0
241	20241108	155200	173185890	19100	19100	19100	19100	0
242	20241108	155100	173185890	19100	19100	19100	19100	1130
243	20241108	155000	173185890	19100	19100	19100	19100	0
244	20241108	154900	173185890	19100	19100	19100	19100	0
245	20241108	154800	173185890	19100	19100	19100	19100	0
246	20241108	154700	173185890	19100	19100	19100	19100	0
247	20241108	154600	173185890	19100	19100	19100	19100	0
248	20241108	154500	173185890	19100	19100	19100	19100	0
249	20241108	154400	173185890	19100	19100	19100	19100	0
250	20241108	154300	173185890	19100	19100	19100	19100	0
251	20241108	154200	173185890	19100	19100	19100	19100	0
252	20241108	154100	173185890	19100	19100	19100	19100	0
253	20241108	154000	173185890	19100	19100	19100	19100	0
254	20241108	153900	173185890	19100	19100	19100	19100	0
255	20241108	153800	173185890	19100	19100	19100	19100	0
256	20241108	153700	173185890	19100	19100	19100	19100	0
257	20241108	153600	173185890	19100	19100	19100	19100	0
258	20241108	153500	173185890	19100	19100	19100	19100	0
259	20241108	153400	173185890	19100	19100	19100	19100	0
260	20241108	153300	173185890	19100	19100	19100	19100	0
261	20241108	153200	173185890	19100	19100	19100	19100	0
262	20241108	153100	173185890	19100	19100	19100	19100	0
263	20241108	153000	173185890	19100	19100	19100	19100	1130
264	20241108	152900	151602890	19050	19050	19050	19050	0
265	20241108	152800	151602890	19050	19050	19050	19050	0
266	20241108	152700	151602890	19050	19050	19050	19050	0
267	20241108	152600	151602890	19050	19050	19050	19050	0
268	20241108	152500	151602890	19050	19050	19050	19050	0
269	20241108	152400	151602890	19050	19050	19050	19050	0
270	20241108	152300	151602890	19050	19050	19050	19050	0
271	20241108	152200	151602890	19050	19050	19050	19050	0
272	20241108	152100	151602890	19050	19050	19050	19050	0
273	20241108	152000	151602890	19050	19050	19050	19050	0
274	20241108	151900	151602890	19050	19050	19050	19050	102
275	20241108	151800	149659790	18970	18970	18970	18970	6
276	20241108	151700	149545970	19050	19050	19050	19050	0
277	20241108	151600	149545970	19050	19050	19050	19050	30
278	20241108	151500	148974470	19050	18970	19050	18970	401
279	20241108	151400	141357840	18960	18960	18960	18960	0
280	20241108	151300	141357840	18960	18960	18960	18960	0
281	20241108	151200	141357840	18960	18960	18960	18960	11
282	20241108	151100	141149280	19050	19040	19050	19040	120
283	20241108	151000	138864470	19040	19040	19040	19040	0
284	20241108	150900	138864470	19040	19040	19040	19040	0
285	20241108	150800	138864470	19040	19040	19040	19040	0
286	20241108	150700	138864470	19040	19040	19040	19040	0
287	20241108	150600	138864470	19040	19040	19040	19040	0
288	20241108	150500	138864470	19040	19030	19040	19030	100
289	20241108	150400	136961120	19050	19050	19050	19050	0
290	20241108	150300	136961120	19050	19050	19050	19050	0
291	20241108	150200	136961120	19050	19050	19050	19050	0
292	20241108	150100	136961120	19050	19050	19050	19050	0
293	20241108	150000	136961120	19050	19050	19050	19050	0
294	20241108	145900	136961120	19050	19050	19050	19050	0
295	20241108	145800	136961120	19050	19050	19050	19050	0
296	20241108	145700	136961120	19050	19050	19050	19050	0
297	20241108	145600	136961120	19050	19050	19050	19050	0
298	20241108	145500	136961120	19050	19050	19050	19050	0
299	20241108	145400	136961120	19050	19050	19050	19050	0
300	20241108	145300	136961120	19050	19030	19050	19030	50
301	20241108	145200	136009320	19030	18960	19030	18960	95
302	20241108	145100	134201820	19030	19030	19030	19030	0
303	20241108	145000	134201820	19030	19030	19030	19030	1
304	20241108	144900	134182790	19030	19030	19030	19030	0
305	20241108	144800	134182790	19030	19030	19030	19030	19
306	20241108	144700	133821220	19030	19030	19030	19030	501
307	20241108	144600	124287190	19030	19030	19030	19030	1000
308	20241108	144500	105257190	18960	18960	18960	18960	0
309	20241108	144400	105257190	18960	18960	18960	18960	5
310	20241108	144300	105162390	18960	18960	18960	18960	0
311	20241108	144200	105162390	18960	18980	18980	18960	389
312	20241108	144100	97782850	18980	19030	19030	18980	24
313	20241108	144000	97327280	19040	19040	19040	19040	0
314	20241108	143900	97327280	19040	19040	19040	19040	6
315	20241108	143800	97213040	18980	18980	18980	18980	1
316	20241108	143700	97194060	18980	18980	18980	18980	0
317	20241108	143600	97194060	18980	18980	18980	18980	0
318	20241108	143500	97194060	18980	18980	18980	18980	0
319	20241108	143400	97194060	18980	18980	18980	18980	0
320	20241108	143300	97194060	18980	18980	18980	18980	1
321	20241108	143200	97175080	19050	19050	19050	19050	0
322	20241108	143100	97175080	19050	19050	19050	19050	2
323	20241108	143000	97136980	18970	18970	18970	18970	1
324	20241108	142900	97118010	18970	18970	18970	18970	1
325	20241108	142800	97099040	19050	19050	19050	19050	0
326	20241108	142700	97099040	19050	19050	19050	19050	0
327	20241108	142600	97099040	19050	19050	19050	19050	2
328	20241108	142500	97060940	18970	18970	18970	18970	4
329	20241108	142400	96985060	19060	19050	19060	19050	123
330	20241108	142300	94641340	19060	19060	19060	19060	0
331	20241108	142200	94641340	19060	19060	19060	19060	0
332	20241108	142100	94641340	19060	19060	19060	19060	0
333	20241108	142000	94641340	19060	19060	19060	19060	0
334	20241108	141900	94641340	19060	19060	19060	19060	0
335	20241108	141800	94641340	19060	19060	19060	19060	0
336	20241108	141700	94641340	19060	19060	19060	19060	0
337	20241108	141600	94641340	19060	19060	19060	19060	0
338	20241108	141500	94641340	19060	19060	19060	19060	1
339	20241108	141400	94622280	18960	18960	18960	18960	0
340	20241108	141300	94622280	18960	18960	18960	18960	0
341	20241108	141200	94622280	18960	18960	18960	18960	0
342	20241108	141100	94622280	18960	18960	18960	18960	0
343	20241108	141000	94622280	18960	18960	18960	18960	0
344	20241108	140900	94622280	18960	18960	18960	18960	22
345	20241108	140800	94205160	19050	19050	19050	19050	0
346	20241108	140700	94205160	19050	19050	19050	19050	0
347	20241108	140600	94205160	19050	19050	19050	19050	0
348	20241108	140500	94205160	19050	19050	19050	19050	0
349	20241108	140400	94205160	19050	19050	19050	19050	0
350	20241108	140300	94205160	19050	19050	19050	19050	0
351	20241108	140200	94205160	19050	19050	19050	19050	5
352	20241108	140100	94109910	19050	19050	19050	19050	10
353	20241108	140000	93919410	19050	19050	19050	19050	0
354	20241108	135900	93919410	19050	19050	19050	19050	0
355	20241108	135800	93919410	19050	19050	19050	19050	0
356	20241108	135700	93919410	19050	19050	19050	19050	0
357	20241108	135600	93919410	19050	19050	19050	19050	0
358	20241108	135500	93919410	19050	19050	19050	19050	0
359	20241108	135400	93919410	19050	19050	19050	19050	0
360	20241108	135300	93919410	19050	19040	19050	19040	10
361	20241108	135200	93728960	19040	19040	19040	19040	0
362	20241108	135100	93728960	19040	19040	19040	19040	0
363	20241108	135000	93728960	19040	19040	19040	19040	0
364	20241108	134900	93728960	19040	19030	19040	19030	30
365	20241108	134800	93158020	19010	19010	19010	19010	35
366	20241108	134700	92492670	19010	18930	19010	18930	2
367	20241108	134600	92454730	18930	18930	18930	18930	0
368	20241108	134500	92454730	18930	18940	18940	18930	54
369	20241108	134400	91432060	18940	18940	18940	18940	0
370	20241108	134300	91432060	18940	18940	18940	18940	6
371	20241108	134200	91318420	19000	19000	19000	19000	0
372	20241108	134100	91318420	19000	19000	19000	19000	0
373	20241108	134000	91318420	19000	19000	19000	19000	0
374	20241108	133900	91318420	19000	19000	19000	19000	0
375	20241108	133800	91318420	19000	19000	19000	19000	0
376	20241108	133700	91318420	19000	19000	19000	19000	9
377	20241108	133600	91147420	18920	18920	18920	18920	0
378	20241108	133500	91147420	18920	18930	18930	18920	38
379	20241108	133400	90428170	19010	19010	19010	19010	1
380	20241108	133300	90409160	18910	18910	18910	18910	0
381	20241108	133200	90409160	18910	18910	18910	18910	0
382	20241108	133100	90409160	18910	18910	18910	18910	0
383	20241108	133000	90409160	18910	18910	18910	18910	0
384	20241108	132900	90409160	18910	18910	18910	18910	0
385	20241108	132800	90409160	18910	18910	18910	18910	0
386	20241108	132700	90409160	18910	18910	18910	18910	0
387	20241108	132600	90409160	18910	18910	18910	18910	0
388	20241108	132500	90409160	18910	18910	18910	18910	17
389	20241108	132400	90087690	19020	19020	19020	19020	0
390	20241108	132300	90087690	19020	19020	19020	19020	0
391	20241108	132200	90087690	19020	19020	19020	19020	0
392	20241108	132100	90087690	19020	19020	19020	19020	0
393	20241108	132000	90087690	19020	19020	19020	19020	0
394	20241108	131900	90087690	19020	19020	19020	19020	0
395	20241108	131800	90087690	19020	19020	19020	19020	0
396	20241108	131700	90087690	19020	19020	19020	19020	0
397	20241108	131600	90087690	19020	19010	19020	19010	2
398	20241108	131500	90049660	18970	18970	18970	18970	1
399	20241108	131400	90030690	18970	18930	18970	18930	100
400	20241108	131300	88134570	18930	18930	18930	18930	0
401	20241108	131200	88134570	18930	18930	18930	18930	0
402	20241108	131100	88134570	18930	18930	18930	18930	0
403	20241108	131000	88134570	18930	18930	18930	18930	0
404	20241108	130900	88134570	18930	18930	18930	18930	200
405	20241108	130800	84348570	18920	18920	18920	18920	0
406	20241108	130700	84348570	18920	18920	18920	18920	18
407	20241108	130600	84008010	18920	18920	18920	18920	25
408	20241108	130500	83535010	18930	18930	18930	18930	55
409	20241108	130400	82493860	19010	19010	19010	19010	0
410	20241108	130300	82493860	19010	19010	19010	19010	0
411	20241108	130200	82493860	19010	19010	19010	19010	0
412	20241108	130100	82493860	19010	19010	19010	19010	0
413	20241108	130000	82493860	19010	19010	19010	19010	0
414	20241108	125900	82493860	19010	19010	19010	19010	0
415	20241108	125800	82493860	19010	19010	19010	19010	0
416	20241108	125700	82493860	19010	19010	19010	19010	0
417	20241108	125600	82493860	19010	19010	19010	19010	0
418	20241108	125500	82493860	19010	19010	19010	19010	0
419	20241108	125400	82493860	19010	19010	19010	19010	0
420	20241108	125300	82493860	19010	19010	19010	19010	0
421	20241108	125200	82493860	19010	19010	19010	19010	0
422	20241108	125100	82493860	19010	19010	19010	19010	0
423	20241108	125000	82493860	19010	18940	19010	18940	100
424	20241108	124900	80594310	18940	18940	18940	18940	0
425	20241108	124800	80594310	18940	18940	18940	18940	3
426	20241108	124700	80537490	18970	18970	18970	18970	0
427	20241108	124600	80537490	18970	18970	18970	18970	0
428	20241108	124500	80537490	18970	18970	18970	18970	0
429	20241108	124400	80537490	18970	18970	18970	18970	0
430	20241108	124300	80537490	18970	18970	18970	18970	0
431	20241108	124200	80537490	18970	18970	18970	18970	0
432	20241108	124100	80537490	18970	18970	18970	18970	0
433	20241108	124000	80537490	18970	18970	18970	18970	100
434	20241108	123900	78640490	18980	18980	18980	18980	87
435	20241108	123800	76989230	19040	19040	19040	19040	0
436	20241108	123700	76989230	19040	19040	19040	19040	0
437	20241108	123600	76989230	19040	19040	19040	19040	1
438	20241108	123500	76970190	18980	18980	18980	18980	0
439	20241108	123400	76970190	18980	18980	18980	18980	0
440	20241108	123300	76970190	18980	18990	18990	18980	24
441	20241108	123200	76514580	18990	18990	18990	18990	0
442	20241108	123100	76514580	18990	18990	18990	18990	0
443	20241108	123000	76514580	18990	18990	18990	18990	85
444	20241108	122900	74900430	18990	18990	18990	18990	0
445	20241108	122800	74900430	18990	18990	18990	18990	0
446	20241108	122700	74900430	18990	18990	18990	18990	0
447	20241108	122600	74900430	18990	18990	18990	18990	0
448	20241108	122500	74900430	18990	18990	18990	18990	0
449	20241108	122400	74900430	18990	18990	18990	18990	0
450	20241108	122300	74900430	18990	18990	18990	18990	0
451	20241108	122200	74900430	18990	18990	18990	18990	10
452	20241108	122100	74710530	19100	19010	19100	19010	400
453	20241108	122000	67096530	19000	19000	19000	19000	0
454	20241108	121900	67096530	19000	19000	19000	19000	0
455	20241108	121800	67096530	19000	19010	19010	19000	197
456	20241108	121700	63352540	19110	19110	19110	19110	0
457	20241108	121600	63352540	19110	19110	19110	19110	0
458	20241108	121500	63352540	19110	19110	19110	19110	0
459	20241108	121400	63352540	19110	19110	19110	19110	0
460	20241108	121300	63352540	19110	19110	19110	19110	0
461	20241108	121200	63352540	19110	19110	19110	19110	0
462	20241108	121100	63352540	19110	19110	19110	19110	1
463	20241108	121000	63333430	19020	19020	19020	19020	2
464	20241108	120900	63295390	19010	19010	19010	19010	4
465	20241108	120800	63219350	19020	19020	19020	19020	0
466	20241108	120700	63219350	19020	19030	19030	19020	14
467	20241108	120600	62952960	19040	19040	19040	19040	0
468	20241108	120500	62952960	19040	19040	19040	19040	0
469	20241108	120400	62952960	19040	19040	19040	19040	0
470	20241108	120300	62952960	19040	19040	19040	19040	0
471	20241108	120200	62952960	19040	19040	19040	19040	0
472	20241108	120100	62952960	19040	19040	19040	19040	0
473	20241108	120000	62952960	19040	19040	19040	19040	0
474	20241108	115900	62952960	19040	19040	19040	19040	0
475	20241108	115800	62952960	19040	19040	19040	19040	33
476	20241108	115700	62324640	19040	19040	19040	19040	0
477	20241108	115600	62324640	19040	19040	19040	19040	0
478	20241108	115500	62324640	19040	19040	19040	19040	0
479	20241108	115400	62324640	19040	19040	19040	19040	1
480	20241108	115300	62305600	19030	19030	19030	19030	0
481	20241108	115200	62305600	19030	19030	19030	19030	0
482	20241108	115100	62305600	19030	19030	19030	19030	0
483	20241108	115000	62305600	19030	19030	19030	19030	0
484	20241108	114900	62305600	19030	19030	19030	19030	0
485	20241108	114800	62305600	19030	19030	19030	19030	0
486	20241108	114700	62305600	19030	19030	19030	19030	0
487	20241108	114600	62305600	19030	19030	19030	19030	0
488	20241108	114500	62305600	19030	19010	19030	19010	419
489	20241108	114400	54340330	19020	19020	19020	19020	12
490	20241108	114300	54112090	19000	19000	19000	19000	0
491	20241108	114200	54112090	19000	19000	19000	19000	0
492	20241108	114100	54112090	19000	19000	19000	19000	0
493	20241108	114000	54112090	19000	19000	19000	19000	0
494	20241108	113900	54112090	19000	19000	19000	19000	0
495	20241108	113800	54112090	19000	19000	19000	19000	0
496	20241108	113700	54112090	19000	19000	19000	19000	0
497	20241108	113600	54112090	19000	19000	19000	19000	0
498	20241108	113500	54112090	19000	19000	19000	19000	0
499	20241108	113400	54112090	19000	19000	19000	19000	0
500	20241108	113300	54112090	19000	19000	19000	19000	0
501	20241108	113200	54112090	19000	19000	19000	19000	0
502	20241108	113100	54112090	19000	19000	19000	19000	0
503	20241108	113000	54112090	19000	19000	19000	19000	0
504	20241108	112900	54112090	19000	19000	19000	19000	21
505	20241108	112800	53713090	19030	19030	19030	19030	0
506	20241108	112700	53713090	19030	19030	19030	19030	0
507	20241108	112600	53713090	19030	19030	19030	19030	0
508	20241108	112500	53713090	19030	19030	19030	19030	0
509	20241108	112400	53713090	19030	19030	19030	19030	0
510	20241108	112300	53713090	19030	19030	19030	19030	0
511	20241108	112200	53713090	19030	19030	19030	19030	0
512	20241108	112100	53713090	19030	19030	19030	19030	14
513	20241108	112000	53446670	19030	19030	19030	19030	0
514	20241108	111900	53446670	19030	19030	19030	19030	0
515	20241108	111800	53446670	19030	19030	19030	19030	0
516	20241108	111700	53446670	19030	19030	19030	19030	0
517	20241108	111600	53446670	19030	19030	19030	19030	0
518	20241108	111500	53446670	19030	19030	19030	19030	0
519	20241108	111400	53446670	19030	19030	19030	19030	0
520	20241108	111300	53446670	19030	19030	19030	19030	0
521	20241108	111200	53446670	19030	19030	19030	19030	0
522	20241108	111100	53446670	19030	19030	19030	19030	0
523	20241108	111000	53446670	19030	19030	19030	19030	0
524	20241108	110900	53446670	19030	19030	19030	19030	0
525	20241108	110800	53446670	19030	19030	19030	19030	0
526	20241108	110700	53446670	19030	19030	19030	19030	0
527	20241108	110600	53446670	19030	19030	19030	19030	0
528	20241108	110500	53446670	19030	19030	19030	19030	0
529	20241108	110400	53446670	19030	19050	19050	19030	140
530	20241108	110300	50781250	19050	19070	19070	19050	389
531	20241108	110200	43365830	19080	19100	19110	19080	205
532	20241108	110100	39452280	19080	19080	19080	19080	0
533	20241108	110000	39452280	19080	19090	19090	19080	339
534	20241108	105900	32982030	19100	19100	19100	19100	0
535	20241108	105800	32982030	19100	19100	19100	19100	0
536	20241108	105700	32982030	19100	19100	19100	19100	0
537	20241108	105600	32982030	19100	19070	19100	19070	393
538	20241108	105500	25478730	19060	19050	19060	19050	101
539	20241108	105400	23554670	19030	19030	19030	19030	0
540	20241108	105300	23554670	19030	19030	19030	19030	0
541	20241108	105200	23554670	19030	19030	19030	19030	0
542	20241108	105100	23554670	19030	19030	19030	19030	0
543	20241108	105000	23554670	19030	19030	19030	19030	0
544	20241108	104900	23554670	19030	19030	19030	19030	0
545	20241108	104800	23554670	19030	19040	19040	19030	195
546	20241108	104700	19842820	19000	19000	19000	19000	0
547	20241108	104600	19842820	19000	19000	19000	19000	179
548	20241108	104500	16441820	19000	19000	19000	19000	0
549	20241108	104400	16441820	19000	18990	19000	18990	57
550	20241108	104300	15358860	19000	19000	19000	19000	0
551	20241108	104200	15358860	19000	19000	19000	19000	0
552	20241108	104100	15358860	19000	19000	19000	19000	0
553	20241108	104000	15358860	19000	19000	19000	19000	0
554	20241108	103900	15358860	19000	19000	19000	19000	0
555	20241108	103800	15358860	19000	19000	19000	19000	0
556	20241108	103700	15358860	19000	19000	19000	19000	0
557	20241108	103600	15358860	19000	19000	19000	19000	0
558	20241108	103500	15358860	19000	19000	19000	19000	0
559	20241108	103400	15358860	19000	19000	19000	19000	0
560	20241108	103300	15358860	19000	19000	19000	19000	0
561	20241108	103200	15358860	19000	19000	19000	19000	0
562	20241108	103100	15358860	19000	19000	19000	19000	1
563	20241108	103000	15339860	18920	18920	18920	18920	0
564	20241108	102900	15339860	18920	18920	18920	18920	0
565	20241108	102800	15339860	18920	18920	18920	18920	0
566	20241108	102700	15339860	18920	18920	18920	18920	0
567	20241108	102600	15339860	18920	18920	18920	18920	0
568	20241108	102500	15339860	18920	18920	18920	18920	0
569	20241108	102400	15339860	18920	18920	18920	18920	0
570	20241108	102300	15339860	18920	18920	18920	18920	0
571	20241108	102200	15339860	18920	18920	18920	18920	20
572	20241108	102100	14961460	18920	18920	18920	18920	0
573	20241108	102000	14961460	18920	18920	18920	18920	0
574	20241108	101900	14961460	18920	18920	18920	18920	0
575	20241108	101800	14961460	18920	18920	18920	18920	44
576	20241108	101700	14128980	18920	18920	18920	18920	0
577	20241108	101600	14128980	18920	18920	18920	18920	0
578	20241108	101500	14128980	18920	18920	18920	18920	0
579	20241108	101400	14128980	18920	18920	18920	18920	0
580	20241108	101300	14128980	18920	18920	18920	18920	0
581	20241108	101200	14128980	18920	18920	18920	18920	0
582	20241108	101100	14128980	18920	18920	18920	18920	0
583	20241108	101000	14128980	18920	18920	18920	18920	2
584	20241108	100900	14091140	19000	19000	19000	19000	0
585	20241108	100800	14091140	19000	19000	19000	19000	0
586	20241108	100700	14091140	19000	19000	19000	19000	0
587	20241108	100600	14091140	19000	19000	19000	19000	0
588	20241108	100500	14091140	19000	19000	19000	19000	0
589	20241108	100400	14091140	19000	19000	19000	19000	0
590	20241108	100300	14091140	19000	19000	19000	19000	3
591	20241108	100200	14034140	19000	19000	19000	19000	0
592	20241108	100100	14034140	19000	19000	19000	19000	0
593	20241108	100000	14034140	19000	19000	19000	19000	0
594	20241108	095900	14034140	19000	19000	19000	19000	0
595	20241108	095800	14034140	19000	19000	19000	19000	0
596	20241108	095700	14034140	19000	19000	19000	19000	0
597	20241108	095600	14034140	19000	19000	19000	19000	0
598	20241108	095500	14034140	19000	19000	19000	19000	0
599	20241108	095400	14034140	19000	19000	19000	19000	0
600	20241108	095300	14034140	19000	19000	19000	19000	0
601	20241108	095200	14034140	19000	19000	19000	19000	0
602	20241108	095100	14034140	19000	19000	19000	19000	0
603	20241108	095000	14034140	19000	18990	19000	18990	310
604	20241108	094900	8147140	18990	18990	18990	18990	0
605	20241108	094800	8147140	18990	18990	18990	18990	0
606	20241108	094700	8147140	18990	18990	18990	18990	0
607	20241108	094600	8147140	18990	18990	18990	18990	0
608	20241108	094500	8147140	18990	18990	18990	18990	0
609	20241108	094400	8147140	18990	18990	18990	18990	10
610	20241108	094300	7957240	19000	18960	19000	18960	87
611	20241108	094200	6305080	18960	18960	18960	18960	2
612	20241108	094100	6267160	18960	18960	18960	18960	12
613	20241108	094000	6039640	18990	18990	18990	18990	1
614	20241108	093900	6020650	18960	18960	18960	18960	0
615	20241108	093800	6020650	18960	18960	18960	18960	0
616	20241108	093700	6020650	18960	18960	18960	18960	0
617	20241108	093600	6020650	18960	18960	18960	18960	8
618	20241108	093500	5868970	18960	18960	18960	18960	3
619	20241108	093400	5812090	18970	18970	18970	18970	11
620	20241108	093300	5603420	18990	18990	18990	18990	0
621	20241108	093200	5603420	18990	18990	18990	18990	2
622	20241108	093100	5565440	18970	18980	18980	18970	124
623	20241108	093000	3212920	19000	19000	19000	19000	0
624	20241108	092900	3212920	19000	19000	19000	19000	0
625	20241108	092800	3212920	19000	19000	19000	19000	0
626	20241108	092700	3212920	19000	19000	19000	19000	0
627	20241108	092600	3212920	19000	19000	19000	19000	0
628	20241108	092500	3212920	19000	19000	19000	19000	0
629	20241108	092400	3212920	19000	19000	19000	19000	0
630	20241108	092300	3212920	19000	19000	19000	19000	20
631	20241108	092200	2832920	19000	19000	19000	19000	11
632	20241108	092100	2623920	19000	19000	19000	19000	0
633	20241108	092000	2623920	19000	19000	19000	19000	0
634	20241108	091900	2623920	19000	19000	19000	19000	0
635	20241108	091800	2623920	19000	19000	19000	19000	0
636	20241108	091700	2623920	19000	19000	19000	19000	9
637	20241108	091600	2452920	19000	19000	19000	19000	1
638	20241108	091500	2433920	19030	19030	19030	19030	0
639	20241108	091400	2433920	19030	19030	19030	19030	0
640	20241108	091300	2433920	19030	19030	19030	19030	0
641	20241108	091200	2433920	19030	19030	19030	19030	0
642	20241108	091100	2433920	19030	19020	19030	19020	62
643	20241108	091000	1254160	18880	18880	18880	18880	0
644	20241108	090900	1254160	18880	18880	18880	18880	0
645	20241108	090800	1254160	18880	18880	18880	18880	0
646	20241108	090700	1254160	18880	18880	18880	18880	0
647	20241108	090600	1254160	18880	18880	18880	18880	0
648	20241108	090500	1254160	18880	18880	18880	18880	0
649	20241108	090400	1254160	18880	18880	18880	18880	0
650	20241108	090300	1254160	18880	18880	18880	18880	0
651	20241108	090200	1254160	18880	18880	18880	18880	0
652	20241108	090100	1254160	18880	19020	19030	18880	21
653	20241108	090000	854770	18810	19030	19030	18810	45