KissMeData/260870/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	205100	103341490	19930	19930	19930	19930	242
3	20241106	205000	103341490	19930	19930	19930	19930	0
4	20241106	204900	103341490	19930	19930	19930	19930	0
5	20241106	204800	103341490	19930	19930	19930	19930	0
6	20241106	204700	103341490	19930	19930	19930	19930	0
7	20241106	204600	103341490	19930	19930	19930	19930	0
8	20241106	204500	103341490	19930	19930	19930	19930	0
9	20241106	204400	103341490	19930	19930	19930	19930	0
10	20241106	204300	103341490	19930	19930	19930	19930	0
11	20241106	204200	103341490	19930	19930	19930	19930	0
12	20241106	204100	103341490	19930	19930	19930	19930	0
13	20241106	204000	103341490	19930	19930	19930	19930	0
14	20241106	203900	103341490	19930	19930	19930	19930	0
15	20241106	203800	103341490	19930	19930	19930	19930	0
16	20241106	203700	103341490	19930	19930	19930	19930	0
17	20241106	203600	103341490	19930	19930	19930	19930	0
18	20241106	203500	103341490	19930	19930	19930	19930	0
19	20241106	203400	103341490	19930	19930	19930	19930	0
20	20241106	203300	103341490	19930	19930	19930	19930	0
21	20241106	203200	103341490	19930	19930	19930	19930	0
22	20241106	203100	103341490	19930	19930	19930	19930	0
23	20241106	203000	103341490	19930	19930	19930	19930	0
24	20241106	202900	103341490	19930	19930	19930	19930	0
25	20241106	202800	103341490	19930	19930	19930	19930	0
26	20241106	202700	103341490	19930	19930	19930	19930	0
27	20241106	202600	103341490	19930	19930	19930	19930	0
28	20241106	202500	103341490	19930	19930	19930	19930	0
29	20241106	202400	103341490	19930	19930	19930	19930	0
30	20241106	202300	103341490	19930	19930	19930	19930	0
31	20241106	202200	103341490	19930	19930	19930	19930	0
32	20241106	202100	103341490	19930	19930	19930	19930	242
33	20241106	202000	103341490	19930	19930	19930	19930	0
34	20241106	201900	103341490	19930	19930	19930	19930	0
35	20241106	201800	103341490	19930	19930	19930	19930	0
36	20241106	201700	103341490	19930	19930	19930	19930	0
37	20241106	201600	103341490	19930	19930	19930	19930	0
38	20241106	201500	103341490	19930	19930	19930	19930	0
39	20241106	201400	103341490	19930	19930	19930	19930	0
40	20241106	201300	103341490	19930	19930	19930	19930	0
41	20241106	201200	103341490	19930	19930	19930	19930	0
42	20241106	201100	103341490	19930	19930	19930	19930	0
43	20241106	201000	103341490	19930	19930	19930	19930	0
44	20241106	200900	103341490	19930	19930	19930	19930	0
45	20241106	200800	103341490	19930	19930	19930	19930	0
46	20241106	200700	103341490	19930	19930	19930	19930	0
47	20241106	200600	103341490	19930	19930	19930	19930	0
48	20241106	200500	103341490	19930	19930	19930	19930	0
49	20241106	200400	103341490	19930	19930	19930	19930	0
50	20241106	200300	103341490	19930	19930	19930	19930	0
51	20241106	200200	103341490	19930	19930	19930	19930	0
52	20241106	200100	103341490	19930	19930	19930	19930	0
53	20241106	200000	103341490	19930	19930	19930	19930	0
54	20241106	195900	103341490	19930	19930	19930	19930	0
55	20241106	195800	103341490	19930	19930	19930	19930	0
56	20241106	195700	103341490	19930	19930	19930	19930	0
57	20241106	195600	103341490	19930	19930	19930	19930	0
58	20241106	195500	103341490	19930	19930	19930	19930	0
59	20241106	195400	103341490	19930	19930	19930	19930	0
60	20241106	195300	103341490	19930	19930	19930	19930	0
61	20241106	195200	103341490	19930	19930	19930	19930	0
62	20241106	195100	103341490	19930	19930	19930	19930	242
63	20241106	195000	103341490	19930	19930	19930	19930	0
64	20241106	194900	103341490	19930	19930	19930	19930	0
65	20241106	194800	103341490	19930	19930	19930	19930	0
66	20241106	194700	103341490	19930	19930	19930	19930	0
67	20241106	194600	103341490	19930	19930	19930	19930	0
68	20241106	194500	103341490	19930	19930	19930	19930	0
69	20241106	194400	103341490	19930	19930	19930	19930	0
70	20241106	194300	103341490	19930	19930	19930	19930	0
71	20241106	194200	103341490	19930	19930	19930	19930	0
72	20241106	194100	103341490	19930	19930	19930	19930	0
73	20241106	194000	103341490	19930	19930	19930	19930	0
74	20241106	193900	103341490	19930	19930	19930	19930	0
75	20241106	193800	103341490	19930	19930	19930	19930	0
76	20241106	193700	103341490	19930	19930	19930	19930	0
77	20241106	193600	103341490	19930	19930	19930	19930	0
78	20241106	193500	103341490	19930	19930	19930	19930	0
79	20241106	193400	103341490	19930	19930	19930	19930	0
80	20241106	193300	103341490	19930	19930	19930	19930	0
81	20241106	193200	103341490	19930	19930	19930	19930	0
82	20241106	193100	103341490	19930	19930	19930	19930	0
83	20241106	193000	103341490	19930	19930	19930	19930	0
84	20241106	192900	103341490	19930	19930	19930	19930	0
85	20241106	192800	103341490	19930	19930	19930	19930	0
86	20241106	192700	103341490	19930	19930	19930	19930	0
87	20241106	192600	103341490	19930	19930	19930	19930	0
88	20241106	192500	103341490	19930	19930	19930	19930	0
89	20241106	192400	103341490	19930	19930	19930	19930	0
90	20241106	192300	103341490	19930	19930	19930	19930	0
91	20241106	192200	103341490	19930	19930	19930	19930	0
92	20241106	192100	103341490	19930	19930	19930	19930	242
93	20241106	192000	103341490	19930	19930	19930	19930	0
94	20241106	191900	103341490	19930	19930	19930	19930	0
95	20241106	191800	103341490	19930	19930	19930	19930	0
96	20241106	191700	103341490	19930	19930	19930	19930	0
97	20241106	191600	103341490	19930	19930	19930	19930	0
98	20241106	191500	103341490	19930	19930	19930	19930	0
99	20241106	191400	103341490	19930	19930	19930	19930	0
100	20241106	191300	103341490	19930	19930	19930	19930	0
101	20241106	191200	103341490	19930	19930	19930	19930	0
102	20241106	191100	103341490	19930	19930	19930	19930	0
103	20241106	191000	103341490	19930	19930	19930	19930	0
104	20241106	190900	103341490	19930	19930	19930	19930	0
105	20241106	190800	103341490	19930	19930	19930	19930	0
106	20241106	190700	103341490	19930	19930	19930	19930	0
107	20241106	190600	103341490	19930	19930	19930	19930	0
108	20241106	190500	103341490	19930	19930	19930	19930	0
109	20241106	190400	103341490	19930	19930	19930	19930	0
110	20241106	190300	103341490	19930	19930	19930	19930	0
111	20241106	190200	103341490	19930	19930	19930	19930	0
112	20241106	190100	103341490	19930	19930	19930	19930	0
113	20241106	190000	103341490	19930	19930	19930	19930	0
114	20241106	185900	103341490	19930	19930	19930	19930	0
115	20241106	185800	103341490	19930	19930	19930	19930	0
116	20241106	185700	103341490	19930	19930	19930	19930	0
117	20241106	185600	103341490	19930	19930	19930	19930	0
118	20241106	185500	103341490	19930	19930	19930	19930	0
119	20241106	185400	103341490	19930	19930	19930	19930	0
120	20241106	185300	103341490	19930	19930	19930	19930	0
121	20241106	185200	103341490	19930	19930	19930	19930	0
122	20241106	185100	103341490	19930	19930	19930	19930	242
123	20241106	185000	103341490	19930	19930	19930	19930	0
124	20241106	184900	103341490	19930	19930	19930	19930	0
125	20241106	184800	103341490	19930	19930	19930	19930	0
126	20241106	184700	103341490	19930	19930	19930	19930	0
127	20241106	184600	103341490	19930	19930	19930	19930	0
128	20241106	184500	103341490	19930	19930	19930	19930	0
129	20241106	184400	103341490	19930	19930	19930	19930	0
130	20241106	184300	103341490	19930	19930	19930	19930	0
131	20241106	184200	103341490	19930	19930	19930	19930	0
132	20241106	184100	103341490	19930	19930	19930	19930	0
133	20241106	184000	103341490	19930	19930	19930	19930	0
134	20241106	183900	103341490	19930	19930	19930	19930	0
135	20241106	183800	103341490	19930	19930	19930	19930	0
136	20241106	183700	103341490	19930	19930	19930	19930	0
137	20241106	183600	103341490	19930	19930	19930	19930	0
138	20241106	183500	103341490	19930	19930	19930	19930	0
139	20241106	183400	103341490	19930	19930	19930	19930	0
140	20241106	183300	103341490	19930	19930	19930	19930	0
141	20241106	183200	103341490	19930	19930	19930	19930	0
142	20241106	183100	103341490	19930	19930	19930	19930	0
143	20241106	183000	103341490	19930	19930	19930	19930	0
144	20241106	182900	103341490	19930	19930	19930	19930	0
145	20241106	182800	103341490	19930	19930	19930	19930	0
146	20241106	182700	103341490	19930	19930	19930	19930	0
147	20241106	182600	103341490	19930	19930	19930	19930	0
148	20241106	182500	103341490	19930	19930	19930	19930	0
149	20241106	182400	103341490	19930	19930	19930	19930	0
150	20241106	182300	103341490	19930	19930	19930	19930	0
151	20241106	182200	103341490	19930	19930	19930	19930	0
152	20241106	182100	103341490	19930	19930	19930	19930	242
153	20241106	182000	103341490	19930	19930	19930	19930	0
154	20241106	181900	103341490	19930	19930	19930	19930	0
155	20241106	181800	103341490	19930	19930	19930	19930	0
156	20241106	181700	103341490	19930	19930	19930	19930	0
157	20241106	181600	103341490	19930	19930	19930	19930	0
158	20241106	181500	103341490	19930	19930	19930	19930	0
159	20241106	181400	103341490	19930	19930	19930	19930	0
160	20241106	181300	103341490	19930	19930	19930	19930	0
161	20241106	181200	103341490	19930	19930	19930	19930	0
162	20241106	181100	103341490	19930	19930	19930	19930	0
163	20241106	181000	103341490	19930	19930	19930	19930	0
164	20241106	180900	103341490	19930	19930	19930	19930	0
165	20241106	180800	103341490	19930	19930	19930	19930	0
166	20241106	180700	103341490	19930	19930	19930	19930	0
167	20241106	180600	103341490	19930	19930	19930	19930	0
168	20241106	180500	103341490	19930	19930	19930	19930	0
169	20241106	180400	103341490	19930	19930	19930	19930	0
170	20241106	180300	103341490	19930	19930	19930	19930	0
171	20241106	180200	103341490	19930	19930	19930	19930	0
172	20241106	180100	103341490	19930	19930	19930	19930	0
173	20241106	180000	103341490	19930	19930	19930	19930	0
174	20241106	175900	103341490	19930	19930	19930	19930	0
175	20241106	175800	103341490	19930	19930	19930	19930	0
176	20241106	175700	103341490	19930	19930	19930	19930	0
177	20241106	175600	103341490	19930	19930	19930	19930	0
178	20241106	175500	103341490	19930	19930	19930	19930	0
179	20241106	175400	103341490	19930	19930	19930	19930	0
180	20241106	175300	103341490	19930	19930	19930	19930	0
181	20241106	175200	103341490	19930	19930	19930	19930	0
182	20241106	175100	103341490	19930	19930	19930	19930	242
183	20241106	175000	103341490	19930	19930	19930	19930	0
184	20241106	174900	103341490	19930	19930	19930	19930	0
185	20241106	174800	103341490	19930	19930	19930	19930	0
186	20241106	174700	103341490	19930	19930	19930	19930	0
187	20241106	174600	103341490	19930	19930	19930	19930	0
188	20241106	174500	103341490	19930	19930	19930	19930	0
189	20241106	174400	103341490	19930	19930	19930	19930	0
190	20241106	174300	103341490	19930	19930	19930	19930	0
191	20241106	174200	103341490	19930	19930	19930	19930	0
192	20241106	174100	103341490	19930	19930	19930	19930	0
193	20241106	174000	103341490	19930	19930	19930	19930	0
194	20241106	173900	103341490	19930	19930	19930	19930	0
195	20241106	173800	103341490	19930	19930	19930	19930	0
196	20241106	173700	103341490	19930	19930	19930	19930	0
197	20241106	173600	103341490	19930	19930	19930	19930	0
198	20241106	173500	103341490	19930	19930	19930	19930	0
199	20241106	173400	103341490	19930	19930	19930	19930	0
200	20241106	173300	103341490	19930	19930	19930	19930	0
201	20241106	173200	103341490	19930	19930	19930	19930	0
202	20241106	173100	103341490	19930	19930	19930	19930	0
203	20241106	173000	103341490	19930	19930	19930	19930	0
204	20241106	172900	103341490	19930	19930	19930	19930	0
205	20241106	172800	103341490	19930	19930	19930	19930	0
206	20241106	172700	103341490	19930	19930	19930	19930	0
207	20241106	172600	103341490	19930	19930	19930	19930	0
208	20241106	172500	103341490	19930	19930	19930	19930	0
209	20241106	172400	103341490	19930	19930	19930	19930	0
210	20241106	172300	103341490	19930	19930	19930	19930	0
211	20241106	172200	103341490	19930	19930	19930	19930	0
212	20241106	172100	103341490	19930	19930	19930	19930	242
213	20241106	172000	103341490	19930	19930	19930	19930	0
214	20241106	171900	103341490	19930	19930	19930	19930	0
215	20241106	171800	103341490	19930	19930	19930	19930	0
216	20241106	171700	103341490	19930	19930	19930	19930	0
217	20241106	171600	103341490	19930	19930	19930	19930	0
218	20241106	171500	103341490	19930	19930	19930	19930	0
219	20241106	171400	103341490	19930	19930	19930	19930	0
220	20241106	171300	103341490	19930	19930	19930	19930	0
221	20241106	171200	103341490	19930	19930	19930	19930	0
222	20241106	171100	103341490	19930	19930	19930	19930	0
223	20241106	171000	103341490	19930	19930	19930	19930	0
224	20241106	170900	103341490	19930	19930	19930	19930	0
225	20241106	170800	103341490	19930	19930	19930	19930	0
226	20241106	170700	103341490	19930	19930	19930	19930	0
227	20241106	170600	103341490	19930	19930	19930	19930	0
228	20241106	170500	103341490	19930	19930	19930	19930	0
229	20241106	170400	103341490	19930	19930	19930	19930	0
230	20241106	170300	103341490	19930	19930	19930	19930	0
231	20241106	170200	103341490	19930	19930	19930	19930	0
232	20241106	170100	103341490	19930	19930	19930	19930	0
233	20241106	170000	103341490	19930	19930	19930	19930	0
234	20241106	165900	103341490	19930	19930	19930	19930	0
235	20241106	165800	103341490	19930	19930	19930	19930	0
236	20241106	165700	103341490	19930	19930	19930	19930	0
237	20241106	165600	103341490	19930	19930	19930	19930	0
238	20241106	165500	103341490	19930	19930	19930	19930	0
239	20241106	165400	103341490	19930	19930	19930	19930	0
240	20241106	165300	103341490	19930	19930	19930	19930	0
241	20241106	165200	103341490	19930	19930	19930	19930	0
242	20241106	165100	103341490	19930	19930	19930	19930	242
243	20241106	165000	103341490	19930	19930	19930	19930	0
244	20241106	164900	103341490	19930	19930	19930	19930	0
245	20241106	164800	103341490	19930	19930	19930	19930	0
246	20241106	164700	103341490	19930	19930	19930	19930	0
247	20241106	164600	103341490	19930	19930	19930	19930	0
248	20241106	164500	103341490	19930	19930	19930	19930	0
249	20241106	164400	103341490	19930	19930	19930	19930	0
250	20241106	164300	103341490	19930	19930	19930	19930	0
251	20241106	164200	103341490	19930	19930	19930	19930	0
252	20241106	164100	103341490	19930	19930	19930	19930	0
253	20241106	164000	103341490	19930	19930	19930	19930	0
254	20241106	163900	103341490	19930	19930	19930	19930	0
255	20241106	163800	103341490	19930	19930	19930	19930	0
256	20241106	163700	103341490	19930	19930	19930	19930	0
257	20241106	163600	103341490	19930	19930	19930	19930	0
258	20241106	163500	103341490	19930	19930	19930	19930	0
259	20241106	163400	103341490	19930	19930	19930	19930	0
260	20241106	163300	103341490	19930	19930	19930	19930	0
261	20241106	163200	103341490	19930	19930	19930	19930	0
262	20241106	163100	103341490	19930	19930	19930	19930	0
263	20241106	163000	103341490	19930	19930	19930	19930	0
264	20241106	162900	103341490	19930	19930	19930	19930	0
265	20241106	162800	103341490	19930	19930	19930	19930	0
266	20241106	162700	103341490	19930	19930	19930	19930	0
267	20241106	162600	103341490	19930	19930	19930	19930	0
268	20241106	162500	103341490	19930	19930	19930	19930	0
269	20241106	162400	103341490	19930	19930	19930	19930	0
270	20241106	162300	103341490	19930	19930	19930	19930	0
271	20241106	162200	103341490	19930	19930	19930	19930	0
272	20241106	162100	103341490	19930	19930	19930	19930	242
273	20241106	162000	103341490	19930	19930	19930	19930	0
274	20241106	161900	103341490	19930	19930	19930	19930	0
275	20241106	161800	103341490	19930	19930	19930	19930	0
276	20241106	161700	103341490	19930	19930	19930	19930	0
277	20241106	161600	103341490	19930	19930	19930	19930	0
278	20241106	161500	103341490	19930	19930	19930	19930	0
279	20241106	161400	103341490	19930	19930	19930	19930	0
280	20241106	161300	103341490	19930	19930	19930	19930	0
281	20241106	161200	103341490	19930	19930	19930	19930	0
282	20241106	161100	103341490	19930	19930	19930	19930	0
283	20241106	161000	103341490	19930	19930	19930	19930	0
284	20241106	160900	103341490	19930	19930	19930	19930	0
285	20241106	160800	103341490	19930	19930	19930	19930	0
286	20241106	160700	103341490	19930	19930	19930	19930	0
287	20241106	160600	103341490	19930	19930	19930	19930	0
288	20241106	160500	103341490	19930	19930	19930	19930	0
289	20241106	160400	103341490	19930	19930	19930	19930	0
290	20241106	160300	103341490	19930	19930	19930	19930	0
291	20241106	160200	103341490	19930	19930	19930	19930	0
292	20241106	160100	103341490	19930	19930	19930	19930	0
293	20241106	160000	103341490	19930	19930	19930	19930	0
294	20241106	155900	103341490	19930	19930	19930	19930	0
295	20241106	155800	103341490	19930	19930	19930	19930	0
296	20241106	155700	103341490	19930	19930	19930	19930	0
297	20241106	155600	103341490	19930	19930	19930	19930	0
298	20241106	155500	103341490	19930	19930	19930	19930	0
299	20241106	155400	103341490	19930	19930	19930	19930	0
300	20241106	155300	103341490	19930	19930	19930	19930	0
301	20241106	155200	103341490	19930	19930	19930	19930	0
302	20241106	155100	103341490	19930	19930	19930	19930	242
303	20241106	155000	103341490	19930	19930	19930	19930	0
304	20241106	154900	103341490	19930	19930	19930	19930	0
305	20241106	154800	103341490	19930	19930	19930	19930	0
306	20241106	154700	103341490	19930	19930	19930	19930	0
307	20241106	154600	103341490	19930	19930	19930	19930	0
308	20241106	154500	103341490	19930	19930	19930	19930	0
309	20241106	154400	103341490	19930	19930	19930	19930	0
310	20241106	154300	103341490	19930	19930	19930	19930	0
311	20241106	154200	103341490	19930	19930	19930	19930	0
312	20241106	154100	103341490	19930	19930	19930	19930	0
313	20241106	154000	103341490	19930	19930	19930	19930	0
314	20241106	153900	103341490	19930	19930	19930	19930	0
315	20241106	153800	103341490	19930	19930	19930	19930	0
316	20241106	153700	103341490	19930	19930	19930	19930	0
317	20241106	153600	103341490	19930	19930	19930	19930	0
318	20241106	153500	103341490	19930	19930	19930	19930	0
319	20241106	153400	103341490	19930	19930	19930	19930	0
320	20241106	153300	103341490	19930	19930	19930	19930	0
321	20241106	153200	103341490	19930	19930	19930	19930	0
322	20241106	153100	103341490	19930	19930	19930	19930	0
323	20241106	153000	103341490	19930	19930	19930	19930	242
324	20241106	152900	98518430	19930	19930	19930	19930	0
325	20241106	152800	98518430	19930	19930	19930	19930	0
326	20241106	152700	98518430	19930	19930	19930	19930	0
327	20241106	152600	98518430	19930	19930	19930	19930	0
328	20241106	152500	98518430	19930	19930	19930	19930	0
329	20241106	152400	98518430	19930	19930	19930	19930	0
330	20241106	152300	98518430	19930	19930	19930	19930	0
331	20241106	152200	98518430	19930	19930	19930	19930	0
332	20241106	152100	98518430	19930	19930	19930	19930	0
333	20241106	152000	98518430	19930	19930	19930	19930	0
334	20241106	151900	98518430	19930	19930	19930	19930	0
335	20241106	151800	98518430	19930	19900	19930	19850	5
336	20241106	151700	98419000	19930	19810	19930	19810	16
337	20241106	151600	98101920	19930	19900	19930	19850	8
338	20241106	151500	97942940	19930	19900	19930	19810	30
339	20241106	151400	97347990	19930	19900	19930	19850	6
340	20241106	151300	97228760	19930	19900	19930	19850	4
341	20241106	151200	97149180	19930	19930	19930	19930	0
342	20241106	151100	97149180	19930	19930	19930	19930	0
343	20241106	151000	97149180	19930	19930	19930	19930	0
344	20241106	150900	97149180	19930	19930	19930	19930	0
345	20241106	150800	97149180	19930	19930	19930	19930	0
346	20241106	150700	97149180	19930	19930	19930	19930	0
347	20241106	150600	97149180	19930	19930	19930	19930	1
348	20241106	150500	97129250	19900	19850	19900	19810	149
349	20241106	150400	94176110	19860	19860	19860	19860	0
350	20241106	150300	94176110	19860	19890	19890	19860	241
351	20241106	150200	89388240	19900	19900	19900	19900	0
352	20241106	150100	89388240	19900	19900	19900	19900	0
353	20241106	150000	89388240	19900	19900	19900	19900	5
354	20241106	145900	89288740	19900	19910	19910	19900	100
355	20241106	145800	87298710	19930	19930	19930	19930	0
356	20241106	145700	87298710	19930	19930	19930	19930	0
357	20241106	145600	87298710	19930	19930	19930	19930	1
358	20241106	145500	87278780	19940	19940	19940	19940	0
359	20241106	145400	87278780	19940	19940	19940	19940	0
360	20241106	145300	87278780	19940	19940	19940	19940	0
361	20241106	145200	87278780	19940	19940	19940	19940	0
362	20241106	145100	87278780	19940	19930	19940	19930	12
363	20241106	145000	87039600	19910	19910	19910	19910	0
364	20241106	144900	87039600	19910	19910	19910	19910	0
365	20241106	144800	87039600	19910	19910	19910	19910	13
366	20241106	144700	86780770	19920	19920	19920	19920	11
367	20241106	144600	86561650	19940	19940	19940	19940	0
368	20241106	144500	86561650	19940	19940	19940	19940	16
369	20241106	144400	86242610	19940	19920	19940	19920	11
370	20241106	144300	86023470	19940	19920	19940	19920	4
371	20241106	144200	85943770	19940	19940	19940	19940	0
372	20241106	144100	85943770	19940	19940	19940	19940	0
373	20241106	144000	85943770	19940	19940	19940	19940	0
374	20241106	143900	85943770	19940	19940	19940	19940	0
375	20241106	143800	85943770	19940	19940	19940	19940	0
376	20241106	143700	85943770	19940	19940	19940	19940	0
377	20241106	143600	85943770	19940	19940	19940	19940	0
378	20241106	143500	85943770	19940	19940	19940	19940	0
379	20241106	143400	85943770	19940	19940	19940	19940	0
380	20241106	143300	85943770	19940	19940	19940	19940	0
381	20241106	143200	85943770	19940	19940	19940	19940	0
382	20241106	143100	85943770	19940	19940	19940	19940	0
383	20241106	143000	85943770	19940	19940	19940	19940	0
384	20241106	142900	85943770	19940	19940	19940	19940	0
385	20241106	142800	85943770	19940	19940	19940	19940	0
386	20241106	142700	85943770	19940	19940	19940	19940	0
387	20241106	142600	85943770	19940	19940	19940	19940	0
388	20241106	142500	85943770	19940	19940	19940	19940	0
389	20241106	142400	85943770	19940	19940	19940	19940	0
390	20241106	142300	85943770	19940	19940	19940	19940	0
391	20241106	142200	85943770	19940	19940	19940	19940	0
392	20241106	142100	85943770	19940	19940	19940	19940	1
393	20241106	142000	85923830	19940	19940	19940	19940	0
394	20241106	141900	85923830	19940	19940	19940	19940	1
395	20241106	141800	85903890	19930	19930	19930	19930	0
396	20241106	141700	85903890	19930	19930	19930	19930	1
397	20241106	141600	85883960	19940	19940	19940	19940	0
398	20241106	141500	85883960	19940	19940	19940	19940	0
399	20241106	141400	85883960	19940	19940	19940	19940	0
400	20241106	141300	85883960	19940	19940	19940	19940	1
401	20241106	141200	85864020	19870	19900	19900	19870	40
402	20241106	141100	85068710	19900	19900	19900	19900	0
403	20241106	141000	85068710	19900	19900	19900	19900	0
404	20241106	140900	85068710	19900	19900	19900	19900	10
405	20241106	140800	84869710	19920	19920	19920	19920	0
406	20241106	140700	84869710	19920	19930	19930	19920	15
407	20241106	140600	84570880	19940	19940	19940	19940	0
408	20241106	140500	84570880	19940	19940	19940	19940	0
409	20241106	140400	84570880	19940	19940	19940	19940	0
410	20241106	140300	84570880	19940	19940	19940	19940	0
411	20241106	140200	84570880	19940	19940	19940	19940	0
412	20241106	140100	84570880	19940	19940	19940	19940	0
413	20241106	140000	84570880	19940	19940	19940	19940	0
414	20241106	135900	84570880	19940	19940	19940	19940	0
415	20241106	135800	84570880	19940	19940	19940	19940	0
416	20241106	135700	84570880	19940	19940	19940	19940	10
417	20241106	135600	84371480	19940	19940	19940	19940	0
418	20241106	135500	84371480	19940	19940	19940	19940	11
419	20241106	135400	84152140	19940	19940	19940	19940	1
420	20241106	135300	84132200	19940	19940	19940	19940	25
421	20241106	135200	83633700	19940	19940	19940	19940	0
422	20241106	135100	83633700	19940	19940	19940	19940	0
423	20241106	135000	83633700	19940	19940	19940	19940	11
424	20241106	134900	83414360	19870	19930	19930	19870	447
425	20241106	134800	74524590	19940	19940	19940	19940	0
426	20241106	134700	74524590	19940	19930	19940	19930	19
427	20241106	134600	74145910	19930	19930	19930	19930	0
428	20241106	134500	74145910	19930	19930	19930	19930	5
429	20241106	134400	74046260	19930	19930	19930	19930	1
430	20241106	134300	74026330	19940	19940	19940	19940	0
431	20241106	134200	74026330	19940	19940	19940	19940	1
432	20241106	134100	74006390	19950	19940	19950	19920	301
433	20241106	134000	68007840	19950	19950	19950	19950	10
434	20241106	133900	67808340	19950	19950	19950	19950	0
435	20241106	133800	67808340	19950	19950	19950	19950	1
436	20241106	133700	67788390	19960	19950	19960	19940	54
437	20241106	133600	66711590	19960	19950	19960	19940	46
438	20241106	133500	65794320	19960	19950	19960	19940	20
439	20241106	133400	65395450	19970	19970	19970	19970	0
440	20241106	133300	65395450	19970	19970	19970	19970	0
441	20241106	133200	65395450	19970	19970	19970	19970	0
442	20241106	133100	65395450	19970	19970	19970	19950	53
443	20241106	133000	64337630	19980	19980	19980	19980	0
444	20241106	132900	64337630	19980	19980	19980	19980	1
445	20241106	132800	64317650	19960	19960	19960	19960	0
446	20241106	132700	64317650	19960	19960	19960	19960	100
447	20241106	132600	62321650	19980	19980	19980	19980	0
448	20241106	132500	62321650	19980	19980	19980	19980	0
449	20241106	132400	62321650	19980	19980	19980	19980	0
450	20241106	132300	62321650	19980	19980	19980	19980	0
451	20241106	132200	62321650	19980	19980	19980	19980	0
452	20241106	132100	62321650	19980	19980	19980	19980	0
453	20241106	132000	62321650	19980	19980	19980	19980	0
454	20241106	131900	62321650	19980	19980	19980	19980	0
455	20241106	131800	62321650	19980	19980	19980	19980	0
456	20241106	131700	62321650	19980	19980	19980	19980	1
457	20241106	131600	62301670	19980	19980	19980	19980	0
458	20241106	131500	62301670	19980	19980	19980	19980	3
459	20241106	131400	62241730	19990	19990	19990	19990	0
460	20241106	131300	62241730	19990	19990	19990	19990	0
461	20241106	131200	62241730	19990	19990	19990	19990	0
462	20241106	131100	62241730	19990	19990	19990	19990	0
463	20241106	131000	62241730	19990	19990	19990	19990	0
464	20241106	130900	62241730	19990	19990	19990	19990	2
465	20241106	130800	62201750	19980	19980	19980	19980	0
466	20241106	130700	62201750	19980	19980	19980	19980	98
467	20241106	130600	60243710	19980	19980	19980	19980	0
468	20241106	130500	60243710	19980	19980	19980	19980	0
469	20241106	130400	60243710	19980	19980	19980	19980	0
470	20241106	130300	60243710	19980	19980	19980	19980	0
471	20241106	130200	60243710	19980	19980	19980	19980	0
472	20241106	130100	60243710	19980	19980	19980	19980	0
473	20241106	130000	60243710	19980	19980	19980	19980	1
474	20241106	125900	60223730	19960	19960	19960	19960	3
475	20241106	125800	60163850	19980	19980	19980	19980	0
476	20241106	125700	60163850	19980	19980	19980	19980	0
477	20241106	125600	60163850	19980	19980	19980	19980	0
478	20241106	125500	60163850	19980	19980	19980	19980	0
479	20241106	125400	60163850	19980	19980	19980	19980	0
480	20241106	125300	60163850	19980	19980	19980	19980	0
481	20241106	125200	60163850	19980	19980	19980	19980	0
482	20241106	125100	60163850	19980	19980	19980	19980	0
483	20241106	125000	60163850	19980	19980	19980	19980	0
484	20241106	124900	60163850	19980	19980	19980	19980	100
485	20241106	124800	58165850	19980	19980	19980	19980	0
486	20241106	124700	58165850	19980	19980	19980	19980	1
487	20241106	124600	58145870	19980	19980	19980	19980	0
488	20241106	124500	58145870	19980	19980	19980	19980	0
489	20241106	124400	58145870	19980	19980	19980	19980	0
490	20241106	124300	58145870	19980	19980	19980	19980	1
491	20241106	124200	58125890	19950	19950	19950	19950	0
492	20241106	124100	58125890	19950	19950	19950	19950	0
493	20241106	124000	58125890	19950	19950	19950	19950	0
494	20241106	123900	58125890	19950	19950	19950	19950	0
495	20241106	123800	58125890	19950	19950	19950	19950	24
496	20241106	123700	57647090	19950	19950	19950	19950	0
497	20241106	123600	57647090	19950	19970	19970	19950	76
498	20241106	123500	56130760	19980	19980	19980	19980	0
499	20241106	123400	56130760	19980	19980	19980	19980	1
500	20241106	123300	56110780	19970	19970	19970	19970	0
501	20241106	123200	56110780	19970	19970	19970	19970	0
502	20241106	123100	56110780	19970	19970	19970	19970	1
503	20241106	123000	56090810	19980	19980	19980	19980	0
504	20241106	122900	56090810	19980	19980	19980	19980	0
505	20241106	122800	56090810	19980	19980	19980	19980	0
506	20241106	122700	56090810	19980	19980	19980	19980	0
507	20241106	122600	56090810	19980	19980	19980	19980	0
508	20241106	122500	56090810	19980	19980	19980	19980	0
509	20241106	122400	56090810	19980	19980	19980	19980	0
510	20241106	122300	56090810	19980	19980	19980	19980	0
511	20241106	122200	56090810	19980	19980	19980	19980	10
512	20241106	122100	55891010	19980	19980	19980	19980	1
513	20241106	122000	55871030	19980	19980	19980	19980	0
514	20241106	121900	55871030	19980	19980	19980	19980	0
515	20241106	121800	55871030	19980	19980	19980	19980	0
516	20241106	121700	55871030	19980	19980	19980	19980	151
517	20241106	121600	52854050	19980	19980	19980	19980	0
518	20241106	121500	52854050	19980	19980	19980	19980	0
519	20241106	121400	52854050	19980	19980	19980	19980	0
520	20241106	121300	52854050	19980	19980	19980	19980	0
521	20241106	121200	52854050	19980	19980	19980	19980	0
522	20241106	121100	52854050	19980	19980	19980	19980	0
523	20241106	121000	52854050	19980	19980	19980	19980	350
524	20241106	120900	45861050	19990	19990	19990	19990	1
525	20241106	120800	45841060	19990	19990	19990	19990	0
526	20241106	120700	45841060	19990	19990	19990	19990	0
527	20241106	120600	45841060	19990	19990	19990	19990	0
528	20241106	120500	45841060	19990	19990	19990	19990	122
529	20241106	120400	43402280	19990	19990	19990	19990	0
530	20241106	120300	43402280	19990	19980	19990	19980	12
531	20241106	120200	43162510	19940	19940	19940	19940	0
532	20241106	120100	43162510	19940	19940	19940	19940	0
533	20241106	120000	43162510	19940	19940	19940	19940	0
534	20241106	115900	43162510	19940	19940	19940	19940	0
535	20241106	115800	43162510	19940	19940	19940	19940	0
536	20241106	115700	43162510	19940	19980	19980	19940	84
537	20241106	115600	41485760	19980	19980	19980	19980	0
538	20241106	115500	41485760	19980	19980	19980	19980	7
539	20241106	115400	41345900	19990	19990	19990	19990	0
540	20241106	115300	41345900	19990	19990	19990	19990	0
541	20241106	115200	41345900	19990	19990	19990	19990	0
542	20241106	115100	41345900	19990	19990	19990	19990	0
543	20241106	115000	41345900	19990	19990	19990	19990	0
544	20241106	114900	41345900	19990	19990	19990	19990	0
545	20241106	114800	41345900	19990	19990	19990	19990	0
546	20241106	114700	41345900	19990	19990	19990	19990	11
547	20241106	114600	41126010	19990	19990	19990	19990	12
548	20241106	114500	40886130	19990	19990	19990	19990	0
549	20241106	114400	40886130	19990	19990	19990	19990	7
550	20241106	114300	40746200	20000	20000	20000	20000	0
551	20241106	114200	40746200	20000	20000	20000	20000	0
552	20241106	114100	40746200	20000	20000	20000	20000	0
553	20241106	114000	40746200	20000	20000	20000	20000	0
554	20241106	113900	40746200	20000	20000	20000	20000	0
555	20241106	113800	40746200	20000	20000	20000	20000	0
556	20241106	113700	40746200	20000	20000	20000	20000	0
557	20241106	113600	40746200	20000	20000	20000	20000	0
558	20241106	113500	40746200	20000	20000	20000	20000	0
559	20241106	113400	40746200	20000	20000	20000	20000	0
560	20241106	113300	40746200	20000	20000	20000	20000	0
561	20241106	113200	40746200	20000	20000	20000	20000	0
562	20241106	113100	40746200	20000	20000	20000	20000	0
563	20241106	113000	40746200	20000	20000	20000	20000	0
564	20241106	112900	40746200	20000	20000	20000	20000	0
565	20241106	112800	40746200	20000	20000	20000	20000	0
566	20241106	112700	40746200	20000	20000	20000	20000	0
567	20241106	112600	40746200	20000	20000	20000	20000	0
568	20241106	112500	40746200	20000	20000	20000	20000	0
569	20241106	112400	40746200	20000	20000	20000	20000	0
570	20241106	112300	40746200	20000	20000	20000	20000	5
571	20241106	112200	40646200	20000	20000	20000	20000	20
572	20241106	112100	40246200	20000	20000	20000	20000	0
573	20241106	112000	40246200	20000	20000	20000	20000	1
574	20241106	111900	40226200	20000	20000	20000	20000	0
575	20241106	111800	40226200	20000	20000	20000	20000	0
576	20241106	111700	40226200	20000	20000	20000	20000	0
577	20241106	111600	40226200	20000	20000	20000	20000	0
578	20241106	111500	40226200	20000	20000	20000	20000	0
579	20241106	111400	40226200	20000	20000	20000	20000	0
580	20241106	111300	40226200	20000	20000	20000	20000	0
581	20241106	111200	40226200	20000	20000	20000	20000	0
582	20241106	111100	40226200	20000	20000	20000	20000	0
583	20241106	111000	40226200	20000	20000	20000	20000	0
584	20241106	110900	40226200	20000	20000	20000	20000	0
585	20241106	110800	40226200	20000	20000	20000	20000	0
586	20241106	110700	40226200	20000	20000	20000	20000	0
587	20241106	110600	40226200	20000	20000	20000	20000	0
588	20241106	110500	40226200	20000	20000	20000	20000	0
589	20241106	110400	40226200	20000	20000	20000	20000	6
590	20241106	110300	40106200	20000	20000	20000	20000	20
591	20241106	110200	39706200	20000	20000	20000	20000	1
592	20241106	110100	39686200	19930	19930	19930	19930	0
593	20241106	110000	39686200	19930	19930	19930	19930	0
594	20241106	105900	39686200	19930	19990	19990	19930	500
595	20241106	105800	29706550	20000	20000	20000	20000	18
596	20241106	105700	29346550	20000	20000	20000	20000	0
597	20241106	105600	29346550	20000	20000	20000	20000	0
598	20241106	105500	29346550	20000	20000	20000	20000	0
599	20241106	105400	29346550	20000	20000	20000	20000	0
600	20241106	105300	29346550	20000	20000	20000	20000	0
601	20241106	105200	29346550	20000	20000	20000	20000	0
602	20241106	105100	29346550	20000	20000	20000	20000	0
603	20241106	105000	29346550	20000	20000	20000	20000	0
604	20241106	104900	29346550	20000	20000	20000	20000	0
605	20241106	104800	29346550	20000	20000	20000	20000	4
606	20241106	104700	29266550	20000	20000	20000	20000	1
607	20241106	104600	29246550	19990	19990	19990	19990	20
608	20241106	104500	28846750	20000	20000	20000	20000	0
609	20241106	104400	28846750	20000	20000	20000	20000	0
610	20241106	104300	28846750	20000	20000	20000	20000	3
611	20241106	104200	28786750	20050	20050	20050	20050	0
612	20241106	104100	28786750	20050	20050	20050	20050	0
613	20241106	104000	28786750	20050	20050	20050	20050	1
614	20241106	103900	28766700	20000	20000	20000	20000	4
615	20241106	103800	28686700	20050	20050	20050	20050	0
616	20241106	103700	28686700	20050	20050	20050	20050	0
617	20241106	103600	28686700	20050	20050	20050	20050	0
618	20241106	103500	28686700	20050	20050	20050	20050	1
619	20241106	103400	28666650	19990	19990	19990	19990	0
620	20241106	103300	28666650	19990	19990	19990	19990	1
621	20241106	103200	28646660	19980	19980	19980	19980	0
622	20241106	103100	28646660	19980	19980	19980	19980	0
623	20241106	103000	28646660	19980	19980	19980	19980	23
624	20241106	102900	28187120	19990	20000	20050	19990	86
625	20241106	102800	26467570	20050	20000	20050	20000	65
626	20241106	102700	25165070	20000	20000	20000	20000	0
627	20241106	102600	25165070	20000	20000	20000	20000	0
628	20241106	102500	25165070	20000	20000	20050	20000	51
629	20241106	102400	24145020	20000	20000	20000	20000	0
630	20241106	102300	24145020	20000	20000	20000	20000	3
631	20241106	102200	24085020	20050	20000	20050	20000	36
632	20241106	102100	23364920	20000	20000	20050	20000	25
633	20241106	102000	22864770	20000	20000	20000	20000	4
634	20241106	101900	22784770	20050	20050	20050	20050	2
635	20241106	101800	22744670	19990	19990	19990	19990	128
636	20241106	101700	20185950	20000	20050	20050	20000	171
637	20241106	101600	16763100	20100	20100	20100	20100	0
638	20241106	101500	16763100	20100	20100	20100	20100	0
639	20241106	101400	16763100	20100	20100	20100	20100	0
640	20241106	101300	16763100	20100	20100	20100	20100	0
641	20241106	101200	16763100	20100	20100	20100	20100	5
642	20241106	101100	16662600	20100	20100	20100	20100	0
643	20241106	101000	16662600	20100	20100	20100	20100	0
644	20241106	100900	16662600	20100	20100	20100	20100	0
645	20241106	100800	16662600	20100	20100	20100	20100	25
646	20241106	100700	16160100	20100	20100	20100	20100	1
647	20241106	100600	16140000	20100	20100	20100	20100	0
648	20241106	100500	16140000	20100	20100	20100	20100	0
649	20241106	100400	16140000	20100	20100	20100	20100	0
650	20241106	100300	16140000	20100	20100	20100	20100	0
651	20241106	100200	16140000	20100	20100	20100	20100	0
652	20241106	100100	16140000	20100	20100	20100	20100	0
653	20241106	100000	16140000	20100	20100	20100	20100	5
654	20241106	095900	16039500	20150	20150	20150	20150	0
655	20241106	095800	16039500	20150	20150	20150	20150	0
656	20241106	095700	16039500	20150	20150	20150	20150	0
657	20241106	095600	16039500	20150	20150	20150	20150	0
658	20241106	095500	16039500	20150	20150	20150	20150	0
659	20241106	095400	16039500	20150	20150	20150	20150	0
660	20241106	095300	16039500	20150	20150	20150	20150	0
661	20241106	095200	16039500	20150	20150	20150	20150	0
662	20241106	095100	16039500	20150	20150	20150	20150	0
663	20241106	095000	16039500	20150	20150	20150	20150	0
664	20241106	094900	16039500	20150	20150	20150	20150	0
665	20241106	094800	16039500	20150	20150	20150	20150	0
666	20241106	094700	16039500	20150	20150	20150	20150	0
667	20241106	094600	16039500	20150	20150	20150	20150	14
668	20241106	094500	15757400	20150	20150	20150	20150	0
669	20241106	094400	15757400	20150	20150	20150	20150	0
670	20241106	094300	15757400	20150	20150	20150	20150	0
671	20241106	094200	15757400	20150	20150	20150	20150	0
672	20241106	094100	15757400	20150	20150	20150	20150	0
673	20241106	094000	15757400	20150	20150	20150	20150	50
674	20241106	093900	14749900	20150	20150	20150	20150	0
675	20241106	093800	14749900	20150	20150	20150	20150	0
676	20241106	093700	14749900	20150	20150	20150	20150	60
677	20241106	093600	13540900	20150	20150	20150	20150	0
678	20241106	093500	13540900	20150	20150	20150	20150	8
679	20241106	093400	13379700	20150	20150	20150	20150	0
680	20241106	093300	13379700	20150	20150	20150	20150	100
681	20241106	093200	11364700	20150	20150	20150	20150	10
682	20241106	093100	11163200	20150	20150	20150	20150	220
683	20241106	093000	6730200	20150	20150	20150	20150	135
684	20241106	092900	4009950	20150	20150	20150	20150	15
685	20241106	092800	3707700	20150	20150	20150	20150	0
686	20241106	092700	3707700	20150	20150	20150	20150	182
687	20241106	092600	40400	20200	20200	20200	20200	0
688	20241106	092500	40400	20200	20200	20200	20200	0
689	20241106	092400	40400	20200	20200	20200	20200	0
690	20241106	092300	40400	20200	20200	20200	20200	0
691	20241106	092200	40400	20200	20200	20200	20200	0
692	20241106	092100	40400	20200	20200	20200	20200	0
693	20241106	092000	40400	20200	20200	20200	20200	0
694	20241106	091900	40400	20200	20200	20200	20200	0
695	20241106	091800	40400	20200	20200	20200	20200	0
696	20241106	091700	40400	20200	20200	20200	20200	0
697	20241106	091600	40400	20200	20200	20200	20200	0
698	20241106	091500	40400	20200	20200	20200	20200	0
699	20241106	091400	40400	20200	20200	20200	20200	0
700	20241106	091300	40400	20200	20200	20200	20200	0
701	20241106	091200	40400	20200	20200	20200	20200	0
702	20241106	091100	40400	20200	20200	20200	20200	0
703	20241106	091000	40400	20200	20200	20200	20200	0
704	20241106	090900	40400	20200	20200	20200	20200	0
705	20241106	090800	40400	20200	20200	20200	20200	0
706	20241106	090700	40400	20200	20200	20200	20200	0
707	20241106	090600	40400	20200	20200	20200	20200	0
708	20241106	090500	40400	20200	20200	20200	20200	0
709	20241106	090400	40400	20200	20200	20200	20200	0
710	20241106	090300	40400	20200	20200	20200	20200	0
711	20241106	090200	40400	20200	20200	20200	20200	0
712	20241106	090100	40400	20200	20200	20200	20200	0
713	20241106	090000	40400	20200	20200	20200	20200	2