KissMeData/096240/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	200200	118398320	15820	15820	15820	15820	63
3	20241104	200100	118398320	15820	15820	15820	15820	0
4	20241104	200000	118398320	15820	15820	15820	15820	0
5	20241104	195900	118398320	15820	15820	15820	15820	0
6	20241104	195800	118398320	15820	15820	15820	15820	0
7	20241104	195700	118398320	15820	15820	15820	15820	0
8	20241104	195600	118398320	15820	15820	15820	15820	0
9	20241104	195500	118398320	15820	15820	15820	15820	0
10	20241104	195400	118398320	15820	15820	15820	15820	0
11	20241104	195300	118398320	15820	15820	15820	15820	0
12	20241104	195200	118398320	15820	15820	15820	15820	0
13	20241104	195100	118398320	15820	15820	15820	15820	0
14	20241104	195000	118398320	15820	15820	15820	15820	0
15	20241104	194900	118398320	15820	15820	15820	15820	0
16	20241104	194800	118398320	15820	15820	15820	15820	0
17	20241104	194700	118398320	15820	15820	15820	15820	0
18	20241104	194600	118398320	15820	15820	15820	15820	0
19	20241104	194500	118398320	15820	15820	15820	15820	0
20	20241104	194400	118398320	15820	15820	15820	15820	0
21	20241104	194300	118398320	15820	15820	15820	15820	0
22	20241104	194200	118398320	15820	15820	15820	15820	0
23	20241104	194100	118398320	15820	15820	15820	15820	0
24	20241104	194000	118398320	15820	15820	15820	15820	0
25	20241104	193900	118398320	15820	15820	15820	15820	0
26	20241104	193800	118398320	15820	15820	15820	15820	0
27	20241104	193700	118398320	15820	15820	15820	15820	0
28	20241104	193600	118398320	15820	15820	15820	15820	0
29	20241104	193500	118398320	15820	15820	15820	15820	0
30	20241104	193400	118398320	15820	15820	15820	15820	0
31	20241104	193300	118398320	15820	15820	15820	15820	0
32	20241104	193200	118398320	15820	15820	15820	15820	63
33	20241104	193100	118398320	15820	15820	15820	15820	0
34	20241104	193000	118398320	15820	15820	15820	15820	0
35	20241104	192900	118398320	15820	15820	15820	15820	0
36	20241104	192800	118398320	15820	15820	15820	15820	0
37	20241104	192700	118398320	15820	15820	15820	15820	0
38	20241104	192600	118398320	15820	15820	15820	15820	0
39	20241104	192500	118398320	15820	15820	15820	15820	0
40	20241104	192400	118398320	15820	15820	15820	15820	0
41	20241104	192300	118398320	15820	15820	15820	15820	0
42	20241104	192200	118398320	15820	15820	15820	15820	0
43	20241104	192100	118398320	15820	15820	15820	15820	0
44	20241104	192000	118398320	15820	15820	15820	15820	0
45	20241104	191900	118398320	15820	15820	15820	15820	0
46	20241104	191800	118398320	15820	15820	15820	15820	0
47	20241104	191700	118398320	15820	15820	15820	15820	0
48	20241104	191600	118398320	15820	15820	15820	15820	0
49	20241104	191500	118398320	15820	15820	15820	15820	0
50	20241104	191400	118398320	15820	15820	15820	15820	0
51	20241104	191300	118398320	15820	15820	15820	15820	0
52	20241104	191200	118398320	15820	15820	15820	15820	0
53	20241104	191100	118398320	15820	15820	15820	15820	0
54	20241104	191000	118398320	15820	15820	15820	15820	0
55	20241104	190900	118398320	15820	15820	15820	15820	0
56	20241104	190800	118398320	15820	15820	15820	15820	0
57	20241104	190700	118398320	15820	15820	15820	15820	0
58	20241104	190600	118398320	15820	15820	15820	15820	0
59	20241104	190500	118398320	15820	15820	15820	15820	0
60	20241104	190400	118398320	15820	15820	15820	15820	0
61	20241104	190300	118398320	15820	15820	15820	15820	0
62	20241104	190200	118398320	15820	15820	15820	15820	63
63	20241104	190100	118398320	15820	15820	15820	15820	0
64	20241104	190000	118398320	15820	15820	15820	15820	0
65	20241104	185900	118398320	15820	15820	15820	15820	0
66	20241104	185800	118398320	15820	15820	15820	15820	0
67	20241104	185700	118398320	15820	15820	15820	15820	0
68	20241104	185600	118398320	15820	15820	15820	15820	0
69	20241104	185500	118398320	15820	15820	15820	15820	0
70	20241104	185400	118398320	15820	15820	15820	15820	0
71	20241104	185300	118398320	15820	15820	15820	15820	0
72	20241104	185200	118398320	15820	15820	15820	15820	0
73	20241104	185100	118398320	15820	15820	15820	15820	0
74	20241104	185000	118398320	15820	15820	15820	15820	0
75	20241104	184900	118398320	15820	15820	15820	15820	0
76	20241104	184800	118398320	15820	15820	15820	15820	0
77	20241104	184700	118398320	15820	15820	15820	15820	0
78	20241104	184600	118398320	15820	15820	15820	15820	0
79	20241104	184500	118398320	15820	15820	15820	15820	0
80	20241104	184400	118398320	15820	15820	15820	15820	0
81	20241104	184300	118398320	15820	15820	15820	15820	0
82	20241104	184200	118398320	15820	15820	15820	15820	0
83	20241104	184100	118398320	15820	15820	15820	15820	0
84	20241104	184000	118398320	15820	15820	15820	15820	0
85	20241104	183900	118398320	15820	15820	15820	15820	0
86	20241104	183800	118398320	15820	15820	15820	15820	0
87	20241104	183700	118398320	15820	15820	15820	15820	0
88	20241104	183600	118398320	15820	15820	15820	15820	0
89	20241104	183500	118398320	15820	15820	15820	15820	0
90	20241104	183400	118398320	15820	15820	15820	15820	0
91	20241104	183300	118398320	15820	15820	15820	15820	0
92	20241104	183200	118398320	15820	15820	15820	15820	63
93	20241104	183100	118398320	15820	15820	15820	15820	0
94	20241104	183000	118398320	15820	15820	15820	15820	0
95	20241104	182900	118398320	15820	15820	15820	15820	0
96	20241104	182800	118398320	15820	15820	15820	15820	0
97	20241104	182700	118398320	15820	15820	15820	15820	0
98	20241104	182600	118398320	15820	15820	15820	15820	0
99	20241104	182500	118398320	15820	15820	15820	15820	0
100	20241104	182400	118398320	15820	15820	15820	15820	0
101	20241104	182300	118398320	15820	15820	15820	15820	0
102	20241104	182200	118398320	15820	15820	15820	15820	0
103	20241104	182100	118398320	15820	15820	15820	15820	0
104	20241104	182000	118398320	15820	15820	15820	15820	0
105	20241104	181900	118398320	15820	15820	15820	15820	0
106	20241104	181800	118398320	15820	15820	15820	15820	0
107	20241104	181700	118398320	15820	15820	15820	15820	0
108	20241104	181600	118398320	15820	15820	15820	15820	0
109	20241104	181500	118398320	15820	15820	15820	15820	0
110	20241104	181400	118398320	15820	15820	15820	15820	0
111	20241104	181300	118398320	15820	15820	15820	15820	0
112	20241104	181200	118398320	15820	15820	15820	15820	0
113	20241104	181100	118398320	15820	15820	15820	15820	0
114	20241104	181000	118398320	15820	15820	15820	15820	0
115	20241104	180900	118398320	15820	15820	15820	15820	0
116	20241104	180800	118398320	15820	15820	15820	15820	0
117	20241104	180700	118398320	15820	15820	15820	15820	0
118	20241104	180600	118398320	15820	15820	15820	15820	0
119	20241104	180500	118398320	15820	15820	15820	15820	0
120	20241104	180400	118398320	15820	15820	15820	15820	0
121	20241104	180300	118398320	15820	15820	15820	15820	0
122	20241104	180200	118398320	15820	15820	15820	15820	63
123	20241104	180100	118398320	15820	15820	15820	15820	0
124	20241104	180000	118398320	15820	15820	15820	15820	0
125	20241104	175900	118398320	15820	15820	15820	15820	0
126	20241104	175800	118398320	15820	15820	15820	15820	0
127	20241104	175700	118398320	15820	15820	15820	15820	0
128	20241104	175600	118398320	15820	15820	15820	15820	0
129	20241104	175500	118398320	15820	15820	15820	15820	0
130	20241104	175400	118398320	15820	15820	15820	15820	0
131	20241104	175300	118398320	15820	15820	15820	15820	0
132	20241104	175200	118398320	15820	15820	15820	15820	0
133	20241104	175100	118398320	15820	15820	15820	15820	0
134	20241104	175000	118398320	15820	15820	15820	15820	0
135	20241104	174900	118398320	15820	15820	15820	15820	0
136	20241104	174800	118398320	15820	15820	15820	15820	0
137	20241104	174700	118398320	15820	15820	15820	15820	0
138	20241104	174600	118398320	15820	15820	15820	15820	0
139	20241104	174500	118398320	15820	15820	15820	15820	0
140	20241104	174400	118398320	15820	15820	15820	15820	0
141	20241104	174300	118398320	15820	15820	15820	15820	0
142	20241104	174200	118398320	15820	15820	15820	15820	0
143	20241104	174100	118398320	15820	15820	15820	15820	0
144	20241104	174000	118398320	15820	15820	15820	15820	0
145	20241104	173900	118398320	15820	15820	15820	15820	0
146	20241104	173800	118398320	15820	15820	15820	15820	0
147	20241104	173700	118398320	15820	15820	15820	15820	0
148	20241104	173600	118398320	15820	15820	15820	15820	0
149	20241104	173500	118398320	15820	15820	15820	15820	0
150	20241104	173400	118398320	15820	15820	15820	15820	0
151	20241104	173300	118398320	15820	15820	15820	15820	0
152	20241104	173200	118398320	15820	15820	15820	15820	63
153	20241104	173100	118398320	15820	15820	15820	15820	0
154	20241104	173000	118398320	15820	15820	15820	15820	0
155	20241104	172900	118398320	15820	15820	15820	15820	0
156	20241104	172800	118398320	15820	15820	15820	15820	0
157	20241104	172700	118398320	15820	15820	15820	15820	0
158	20241104	172600	118398320	15820	15820	15820	15820	0
159	20241104	172500	118398320	15820	15820	15820	15820	0
160	20241104	172400	118398320	15820	15820	15820	15820	0
161	20241104	172300	118398320	15820	15820	15820	15820	0
162	20241104	172200	118398320	15820	15820	15820	15820	0
163	20241104	172100	118398320	15820	15820	15820	15820	0
164	20241104	172000	118398320	15820	15820	15820	15820	0
165	20241104	171900	118398320	15820	15820	15820	15820	0
166	20241104	171800	118398320	15820	15820	15820	15820	0
167	20241104	171700	118398320	15820	15820	15820	15820	0
168	20241104	171600	118398320	15820	15820	15820	15820	0
169	20241104	171500	118398320	15820	15820	15820	15820	0
170	20241104	171400	118398320	15820	15820	15820	15820	0
171	20241104	171300	118398320	15820	15820	15820	15820	0
172	20241104	171200	118398320	15820	15820	15820	15820	0
173	20241104	171100	118398320	15820	15820	15820	15820	0
174	20241104	171000	118398320	15820	15820	15820	15820	0
175	20241104	170900	118398320	15820	15820	15820	15820	0
176	20241104	170800	118398320	15820	15820	15820	15820	0
177	20241104	170700	118398320	15820	15820	15820	15820	0
178	20241104	170600	118398320	15820	15820	15820	15820	0
179	20241104	170500	118398320	15820	15820	15820	15820	0
180	20241104	170400	118398320	15820	15820	15820	15820	0
181	20241104	170300	118398320	15820	15820	15820	15820	0
182	20241104	170200	118398320	15820	15820	15820	15820	63
183	20241104	170100	118398320	15820	15820	15820	15820	0
184	20241104	170000	118398320	15820	15820	15820	15820	0
185	20241104	165900	118398320	15820	15820	15820	15820	0
186	20241104	165800	118398320	15820	15820	15820	15820	0
187	20241104	165700	118398320	15820	15820	15820	15820	0
188	20241104	165600	118398320	15820	15820	15820	15820	0
189	20241104	165500	118398320	15820	15820	15820	15820	0
190	20241104	165400	118398320	15820	15820	15820	15820	0
191	20241104	165300	118398320	15820	15820	15820	15820	0
192	20241104	165200	118398320	15820	15820	15820	15820	0
193	20241104	165100	118398320	15820	15820	15820	15820	0
194	20241104	165000	118398320	15820	15820	15820	15820	0
195	20241104	164900	118398320	15820	15820	15820	15820	0
196	20241104	164800	118398320	15820	15820	15820	15820	0
197	20241104	164700	118398320	15820	15820	15820	15820	0
198	20241104	164600	118398320	15820	15820	15820	15820	0
199	20241104	164500	118398320	15820	15820	15820	15820	0
200	20241104	164400	118398320	15820	15820	15820	15820	0
201	20241104	164300	118398320	15820	15820	15820	15820	0
202	20241104	164200	118398320	15820	15820	15820	15820	0
203	20241104	164100	118398320	15820	15820	15820	15820	0
204	20241104	164000	118398320	15820	15820	15820	15820	0
205	20241104	163900	118398320	15820	15820	15820	15820	0
206	20241104	163800	118398320	15820	15820	15820	15820	0
207	20241104	163700	118398320	15820	15820	15820	15820	0
208	20241104	163600	118398320	15820	15820	15820	15820	0
209	20241104	163500	118398320	15820	15820	15820	15820	0
210	20241104	163400	118398320	15820	15820	15820	15820	0
211	20241104	163300	118398320	15820	15820	15820	15820	0
212	20241104	163200	118398320	15820	15820	15820	15820	63
213	20241104	163100	118398320	15820	15820	15820	15820	0
214	20241104	163000	118398320	15820	15820	15820	15820	0
215	20241104	162900	118398320	15820	15820	15820	15820	0
216	20241104	162800	118398320	15820	15820	15820	15820	0
217	20241104	162700	118398320	15820	15820	15820	15820	0
218	20241104	162600	118398320	15820	15820	15820	15820	0
219	20241104	162500	118398320	15820	15820	15820	15820	0
220	20241104	162400	118398320	15820	15820	15820	15820	0
221	20241104	162300	118398320	15820	15820	15820	15820	0
222	20241104	162200	118398320	15820	15820	15820	15820	0
223	20241104	162100	118398320	15820	15820	15820	15820	0
224	20241104	162000	118398320	15820	15820	15820	15820	0
225	20241104	161900	118398320	15820	15820	15820	15820	0
226	20241104	161800	118398320	15820	15820	15820	15820	0
227	20241104	161700	118398320	15820	15820	15820	15820	0
228	20241104	161600	118398320	15820	15820	15820	15820	0
229	20241104	161500	118398320	15820	15820	15820	15820	0
230	20241104	161400	118398320	15820	15820	15820	15820	0
231	20241104	161300	118398320	15820	15820	15820	15820	0
232	20241104	161200	118398320	15820	15820	15820	15820	0
233	20241104	161100	118398320	15820	15820	15820	15820	0
234	20241104	161000	118398320	15820	15820	15820	15820	0
235	20241104	160900	118398320	15820	15820	15820	15820	0
236	20241104	160800	118398320	15820	15820	15820	15820	0
237	20241104	160700	118398320	15820	15820	15820	15820	0
238	20241104	160600	118398320	15820	15820	15820	15820	0
239	20241104	160500	118398320	15820	15820	15820	15820	0
240	20241104	160400	118398320	15820	15820	15820	15820	0
241	20241104	160300	118398320	15820	15820	15820	15820	0
242	20241104	160200	118398320	15820	15820	15820	15820	63
243	20241104	160100	118398320	15820	15820	15820	15820	0
244	20241104	160000	118398320	15820	15820	15820	15820	0
245	20241104	155900	118398320	15820	15820	15820	15820	0
246	20241104	155800	118398320	15820	15820	15820	15820	0
247	20241104	155700	118398320	15820	15820	15820	15820	0
248	20241104	155600	118398320	15820	15820	15820	15820	0
249	20241104	155500	118398320	15820	15820	15820	15820	0
250	20241104	155400	118398320	15820	15820	15820	15820	0
251	20241104	155300	118398320	15820	15820	15820	15820	0
252	20241104	155200	118398320	15820	15820	15820	15820	0
253	20241104	155100	118398320	15820	15820	15820	15820	0
254	20241104	155000	118398320	15820	15820	15820	15820	0
255	20241104	154900	118398320	15820	15820	15820	15820	0
256	20241104	154800	118398320	15820	15820	15820	15820	0
257	20241104	154700	118398320	15820	15820	15820	15820	0
258	20241104	154600	118398320	15820	15820	15820	15820	0
259	20241104	154500	118398320	15820	15820	15820	15820	0
260	20241104	154400	118398320	15820	15820	15820	15820	0
261	20241104	154300	118398320	15820	15820	15820	15820	0
262	20241104	154200	118398320	15820	15820	15820	15820	0
263	20241104	154100	118398320	15820	15820	15820	15820	0
264	20241104	154000	118398320	15820	15820	15820	15820	0
265	20241104	153900	118398320	15820	15820	15820	15820	0
266	20241104	153800	118398320	15820	15820	15820	15820	0
267	20241104	153700	118398320	15820	15820	15820	15820	0
268	20241104	153600	118398320	15820	15820	15820	15820	0
269	20241104	153500	118398320	15820	15820	15820	15820	0
270	20241104	153400	118398320	15820	15820	15820	15820	0
271	20241104	153300	118398320	15820	15820	15820	15820	0
272	20241104	153200	118398320	15820	15820	15820	15820	63
273	20241104	153100	118398320	15820	15820	15820	15820	0
274	20241104	153000	118398320	15820	15820	15820	15820	63
275	20241104	152900	117401660	15820	15820	15820	15820	0
276	20241104	152800	117401660	15820	15820	15820	15820	0
277	20241104	152700	117401660	15820	15820	15820	15820	0
278	20241104	152600	117401660	15820	15820	15820	15820	0
279	20241104	152500	117401660	15820	15820	15820	15820	0
280	20241104	152400	117401660	15820	15820	15820	15820	0
281	20241104	152300	117401660	15820	15820	15820	15820	0
282	20241104	152200	117401660	15820	15820	15820	15820	0
283	20241104	152100	117401660	15820	15820	15820	15820	0
284	20241104	152000	117401660	15820	15820	15820	15820	0
285	20241104	151900	117401660	15820	15820	15820	15820	100
286	20241104	151800	115819660	15800	15800	15800	15800	317
287	20241104	151700	110811060	15820	15820	15820	15820	0
288	20241104	151600	110811060	15820	15820	15820	15820	0
289	20241104	151500	110811060	15820	15800	15820	15800	5
290	20241104	151400	110732040	15820	15820	15820	15820	1
291	20241104	151300	110716220	15800	15800	15800	15800	0
292	20241104	151200	110716220	15800	15800	15800	15800	19
293	20241104	151100	110416020	15820	15820	15820	15820	0
294	20241104	151000	110416020	15820	15820	15820	15820	0
295	20241104	150900	110416020	15820	15820	15820	15820	0
296	20241104	150800	110416020	15820	15820	15820	15820	0
297	20241104	150700	110416020	15820	15820	15820	15820	0
298	20241104	150600	110416020	15820	15820	15820	15820	0
299	20241104	150500	110416020	15820	15820	15820	15820	0
300	20241104	150400	110416020	15820	15820	15820	15820	0
301	20241104	150300	110416020	15820	15820	15820	15820	0
302	20241104	150200	110416020	15820	15820	15820	15820	4
303	20241104	150100	110352740	15820	15820	15820	15820	0
304	20241104	150000	110352740	15820	15820	15820	15820	1
305	20241104	145900	110336920	15760	15810	15810	15760	150
306	20241104	145800	107971970	15820	15820	15820	15820	0
307	20241104	145700	107971970	15820	15820	15820	15820	5
308	20241104	145600	107892870	15810	15810	15810	15810	0
309	20241104	145500	107892870	15810	15810	15810	15810	0
310	20241104	145400	107892870	15810	15810	15810	15810	63
311	20241104	145300	106896840	15810	15810	15810	15810	51
312	20241104	145200	106090530	15790	15790	15790	15790	0
313	20241104	145100	106090530	15790	15790	15790	15790	0
314	20241104	145000	106090530	15790	15790	15790	15790	0
315	20241104	144900	106090530	15790	15790	15790	15790	5
316	20241104	144800	106011580	15790	15790	15790	15790	0
317	20241104	144700	106011580	15790	15790	15790	15790	0
318	20241104	144600	106011580	15790	15790	15790	15790	0
319	20241104	144500	106011580	15790	15790	15790	15790	0
320	20241104	144400	106011580	15790	15790	15790	15790	0
321	20241104	144300	106011580	15790	15790	15790	15790	0
322	20241104	144200	106011580	15790	15790	15790	15790	1
323	20241104	144100	105995790	15790	15800	15810	15790	12
324	20241104	144000	105806280	15810	15810	15810	15810	1
325	20241104	143900	105790470	15800	15800	15800	15800	10
326	20241104	143800	105632470	15810	15810	15810	15810	1
327	20241104	143700	105616660	15800	15800	15800	15800	0
328	20241104	143600	105616660	15800	15800	15800	15800	0
329	20241104	143500	105616660	15800	15800	15800	15800	0
330	20241104	143400	105616660	15800	15800	15800	15800	0
331	20241104	143300	105616660	15800	15800	15800	15800	215
332	20241104	143200	102219660	15760	15760	15760	15760	75
333	20241104	143100	101037660	15760	15760	15760	15760	0
334	20241104	143000	101037660	15760	15760	15760	15760	0
335	20241104	142900	101037660	15760	15760	15760	15760	0
336	20241104	142800	101037660	15760	15760	15760	15760	0
337	20241104	142700	101037660	15760	15760	15760	15760	0
338	20241104	142600	101037660	15760	15760	15760	15760	0
339	20241104	142500	101037660	15760	15760	15760	15760	0
340	20241104	142400	101037660	15760	15760	15760	15760	0
341	20241104	142300	101037660	15760	15760	15760	15760	0
342	20241104	142200	101037660	15760	15760	15760	15760	0
343	20241104	142100	101037660	15760	15760	15760	15760	0
344	20241104	142000	101037660	15760	15760	15760	15760	12
345	20241104	141900	100848540	15760	15760	15760	15760	0
346	20241104	141800	100848540	15760	15760	15760	15760	0
347	20241104	141700	100848540	15760	15760	15760	15760	0
348	20241104	141600	100848540	15760	15760	15760	15760	0
349	20241104	141500	100848540	15760	15760	15760	15760	0
350	20241104	141400	100848540	15760	15760	15760	15760	0
351	20241104	141300	100848540	15760	15760	15760	15760	0
352	20241104	141200	100848540	15760	15760	15760	15760	0
353	20241104	141100	100848540	15760	15760	15760	15760	0
354	20241104	141000	100848540	15760	15810	15810	15760	2
355	20241104	140900	100816970	15820	15820	15820	15820	0
356	20241104	140800	100816970	15820	15820	15820	15820	0
357	20241104	140700	100816970	15820	15820	15820	15820	0
358	20241104	140600	100816970	15820	15820	15820	15820	0
359	20241104	140500	100816970	15820	15820	15820	15820	0
360	20241104	140400	100816970	15820	15820	15820	15820	0
361	20241104	140300	100816970	15820	15820	15820	15820	0
362	20241104	140200	100816970	15820	15820	15820	15820	0
363	20241104	140100	100816970	15820	15820	15820	15820	0
364	20241104	140000	100816970	15820	15820	15820	15820	0
365	20241104	135900	100816970	15820	15820	15820	15820	0
366	20241104	135800	100816970	15820	15820	15820	15820	0
367	20241104	135700	100816970	15820	15820	15820	15820	5
368	20241104	135600	100737870	15760	15780	15780	15760	34
369	20241104	135500	100201770	15820	15820	15820	15820	0
370	20241104	135400	100201770	15820	15820	15820	15820	1
371	20241104	135300	100185950	15820	15820	15820	15820	0
372	20241104	135200	100185950	15820	15820	15820	15820	0
373	20241104	135100	100185950	15820	15820	15820	15820	0
374	20241104	135000	100185950	15820	15820	15820	15820	60
375	20241104	134900	99236750	15820	15820	15820	15820	0
376	20241104	134800	99236750	15820	15820	15820	15820	0
377	20241104	134700	99236750	15820	15820	15820	15820	0
378	20241104	134600	99236750	15820	15820	15820	15820	0
379	20241104	134500	99236750	15820	15820	15820	15820	0
380	20241104	134400	99236750	15820	15820	15820	15820	2
381	20241104	134300	99205110	15820	15820	15820	15820	0
382	20241104	134200	99205110	15820	15820	15820	15820	0
383	20241104	134100	99205110	15820	15820	15820	15820	0
384	20241104	134000	99205110	15820	15820	15820	15820	0
385	20241104	133900	99205110	15820	15820	15820	15820	100
386	20241104	133800	97623110	15820	15820	15820	15820	0
387	20241104	133700	97623110	15820	15820	15820	15820	1
388	20241104	133600	97607290	15770	15770	15770	15770	0
389	20241104	133500	97607290	15770	15770	15770	15770	0
390	20241104	133400	97607290	15770	15770	15770	15770	19
391	20241104	133300	97307660	15820	15820	15820	15820	0
392	20241104	133200	97307660	15820	15820	15820	15820	0
393	20241104	133100	97307660	15820	15820	15820	15820	0
394	20241104	133000	97307660	15820	15820	15820	15820	0
395	20241104	132900	97307660	15820	15820	15820	15820	0
396	20241104	132800	97307660	15820	15820	15820	15820	0
397	20241104	132700	97307660	15820	15820	15820	15820	0
398	20241104	132600	97307660	15820	15820	15820	15820	1
399	20241104	132500	97291840	15820	15820	15820	15820	0
400	20241104	132400	97291840	15820	15820	15820	15820	0
401	20241104	132300	97291840	15820	15820	15820	15820	0
402	20241104	132200	97291840	15820	15820	15820	15820	0
403	20241104	132100	97291840	15820	15820	15820	15820	0
404	20241104	132000	97291840	15820	15820	15820	15820	0
405	20241104	131900	97291840	15820	15820	15820	15820	1
406	20241104	131800	97276020	15820	15820	15820	15820	100
407	20241104	131700	95694020	15820	15820	15820	15820	5
408	20241104	131600	95614920	15820	15820	15820	15820	0
409	20241104	131500	95614920	15820	15820	15820	15820	20
410	20241104	131400	95298520	15820	15770	15820	15770	504
411	20241104	131300	87350240	15770	15770	15770	15770	0
412	20241104	131200	87350240	15770	15770	15770	15770	0
413	20241104	131100	87350240	15770	15770	15770	15770	0
414	20241104	131000	87350240	15770	15770	15770	15770	0
415	20241104	130900	87350240	15770	15770	15770	15770	0
416	20241104	130800	87350240	15770	15770	15770	15770	3
417	20241104	130700	87302930	15770	15810	15810	15770	50
418	20241104	130600	86513880	15820	15820	15820	15820	0
419	20241104	130500	86513880	15820	15820	15820	15820	0
420	20241104	130400	86513880	15820	15820	15820	15820	0
421	20241104	130300	86513880	15820	15820	15820	15820	0
422	20241104	130200	86513880	15820	15820	15820	15820	0
423	20241104	130100	86513880	15820	15820	15820	15820	0
424	20241104	130000	86513880	15820	15820	15820	15820	0
425	20241104	125900	86513880	15820	15820	15820	15820	0
426	20241104	125800	86513880	15820	15820	15820	15820	0
427	20241104	125700	86513880	15820	15810	15820	15810	64
428	20241104	125600	85501600	15800	15800	15800	15800	0
429	20241104	125500	85501600	15800	15800	15800	15800	0
430	20241104	125400	85501600	15800	15800	15800	15800	0
431	20241104	125300	85501600	15800	15800	15800	15800	0
432	20241104	125200	85501600	15800	15800	15800	15800	0
433	20241104	125100	85501600	15800	15800	15800	15800	0
434	20241104	125000	85501600	15800	15800	15800	15800	0
435	20241104	124900	85501600	15800	15800	15800	15800	0
436	20241104	124800	85501600	15800	15800	15800	15800	0
437	20241104	124700	85501600	15800	15800	15800	15800	1
438	20241104	124600	85485800	15820	15820	15820	15820	0
439	20241104	124500	85485800	15820	15820	15820	15820	0
440	20241104	124400	85485800	15820	15820	15820	15820	0
441	20241104	124300	85485800	15820	15820	15820	15820	0
442	20241104	124200	85485800	15820	15820	15820	15820	0
443	20241104	124100	85485800	15820	15820	15820	15820	0
444	20241104	124000	85485800	15820	15820	15820	15820	0
445	20241104	123900	85485800	15820	15820	15820	15820	0
446	20241104	123800	85485800	15820	15820	15820	15820	0
447	20241104	123700	85485800	15820	15820	15820	15820	0
448	20241104	123600	85485800	15820	15820	15820	15820	0
449	20241104	123500	85485800	15820	15820	15820	15820	0
450	20241104	123400	85485800	15820	15820	15820	15820	0
451	20241104	123300	85485800	15820	15820	15820	15820	0
452	20241104	123200	85485800	15820	15820	15820	15820	0
453	20241104	123100	85485800	15820	15820	15820	15820	0
454	20241104	123000	85485800	15820	15820	15820	15820	1
455	20241104	122900	85469980	15810	15810	15810	15810	25
456	20241104	122800	85074730	15820	15820	15820	15820	0
457	20241104	122700	85074730	15820	15820	15820	15820	0
458	20241104	122600	85074730	15820	15820	15820	15820	0
459	20241104	122500	85074730	15820	15820	15820	15820	0
460	20241104	122400	85074730	15820	15820	15820	15820	22
461	20241104	122300	84726690	15820	15820	15820	15820	0
462	20241104	122200	84726690	15820	15820	15820	15820	5
463	20241104	122100	84647590	15820	15820	15820	15820	0
464	20241104	122000	84647590	15820	15820	15820	15820	0
465	20241104	121900	84647590	15820	15820	15820	15820	0
466	20241104	121800	84647590	15820	15820	15820	15820	10
467	20241104	121700	84489390	15820	15820	15820	15820	1
468	20241104	121600	84473570	15820	15820	15820	15820	0
469	20241104	121500	84473570	15820	15820	15820	15820	0
470	20241104	121400	84473570	15820	15820	15820	15820	0
471	20241104	121300	84473570	15820	15820	15820	15820	0
472	20241104	121200	84473570	15820	15820	15820	15820	0
473	20241104	121100	84473570	15820	15820	15820	15820	0
474	20241104	121000	84473570	15820	15820	15820	15820	0
475	20241104	120900	84473570	15820	15820	15820	15820	0
476	20241104	120800	84473570	15820	15820	15820	15820	0
477	20241104	120700	84473570	15820	15820	15820	15820	0
478	20241104	120600	84473570	15820	15820	15820	15820	0
479	20241104	120500	84473570	15820	15820	15820	15820	0
480	20241104	120400	84473570	15820	15820	15820	15820	0
481	20241104	120300	84473570	15820	15820	15820	15820	0
482	20241104	120200	84473570	15820	15810	15820	15810	7
483	20241104	120100	84362880	15820	15820	15820	15820	0
484	20241104	120000	84362880	15820	15820	15820	15820	0
485	20241104	115900	84362880	15820	15820	15820	15820	0
486	20241104	115800	84362880	15820	15820	15820	15820	0
487	20241104	115700	84362880	15820	15820	15820	15820	0
488	20241104	115600	84362880	15820	15820	15820	15820	0
489	20241104	115500	84362880	15820	15820	15820	15820	0
490	20241104	115400	84362880	15820	15820	15820	15820	0
491	20241104	115300	84362880	15820	15820	15820	15820	0
492	20241104	115200	84362880	15820	15820	15820	15820	0
493	20241104	115100	84362880	15820	15820	15820	15820	0
494	20241104	115000	84362880	15820	15820	15820	15820	0
495	20241104	114900	84362880	15820	15790	15820	15790	121
496	20241104	114800	82451360	15790	15790	15790	15790	0
497	20241104	114700	82451360	15790	15790	15790	15790	16
498	20241104	114600	82198720	15790	15790	15790	15790	0
499	20241104	114500	82198720	15790	15790	15790	15790	0
500	20241104	114400	82198720	15790	15790	15790	15790	0
501	20241104	114300	82198720	15790	15810	15810	15790	294
502	20241104	114200	77554260	15810	15810	15810	15810	49
503	20241104	114100	76779570	15800	15800	15800	15800	0
504	20241104	114000	76779570	15800	15800	15800	15800	7
505	20241104	113900	76668970	15800	15800	15800	15800	0
506	20241104	113800	76668970	15800	15800	15800	15800	0
507	20241104	113700	76668970	15800	15800	15800	15800	282
508	20241104	113600	72213370	15800	15800	15800	15800	0
509	20241104	113500	72213370	15800	15800	15800	15800	0
510	20241104	113400	72213370	15800	15800	15800	15800	1
511	20241104	113300	72197570	15800	15800	15800	15800	0
512	20241104	113200	72197570	15800	15800	15800	15800	0
513	20241104	113100	72197570	15800	15800	15800	15800	10
514	20241104	113000	72039570	15810	15810	15810	15810	0
515	20241104	112900	72039570	15810	15810	15810	15810	0
516	20241104	112800	72039570	15810	15810	15810	15810	0
517	20241104	112700	72039570	15810	15810	15810	15810	0
518	20241104	112600	72039570	15810	15810	15810	15810	0
519	20241104	112500	72039570	15810	15810	15810	15810	0
520	20241104	112400	72039570	15810	15810	15810	15810	0
521	20241104	112300	72039570	15810	15810	15810	15810	50
522	20241104	112200	71249070	15810	15810	15810	15810	0
523	20241104	112100	71249070	15810	15810	15810	15810	0
524	20241104	112000	71249070	15810	15800	15810	15800	5
525	20241104	111900	71170060	15800	15800	15800	15800	60
526	20241104	111800	70222060	15800	15800	15800	15800	0
527	20241104	111700	70222060	15800	15800	15800	15800	40
528	20241104	111600	69590060	15800	15800	15800	15800	0
529	20241104	111500	69590060	15800	15800	15800	15800	5
530	20241104	111400	69511060	15800	15800	15800	15800	0
531	20241104	111300	69511060	15800	15800	15800	15800	0
532	20241104	111200	69511060	15800	15800	15800	15800	0
533	20241104	111100	69511060	15800	15800	15800	15800	0
534	20241104	111000	69511060	15800	15800	15800	15800	0
535	20241104	110900	69511060	15800	15800	15800	15800	0
536	20241104	110800	69511060	15800	15800	15800	15800	0
537	20241104	110700	69511060	15800	15800	15800	15800	1
538	20241104	110600	69495260	15790	15790	15790	15790	0
539	20241104	110500	69495260	15790	15790	15790	15790	0
540	20241104	110400	69495260	15790	15790	15790	15790	0
541	20241104	110300	69495260	15790	15790	15790	15790	0
542	20241104	110200	69495260	15790	15790	15790	15790	0
543	20241104	110100	69495260	15790	15790	15790	15790	0
544	20241104	110000	69495260	15790	15790	15790	15790	16
545	20241104	105900	69242620	15790	15790	15790	15790	0
546	20241104	105800	69242620	15790	15790	15790	15790	0
547	20241104	105700	69242620	15790	15790	15790	15790	0
548	20241104	105600	69242620	15790	15790	15790	15790	0
549	20241104	105500	69242620	15790	15790	15790	15790	0
550	20241104	105400	69242620	15790	15790	15790	15790	0
551	20241104	105300	69242620	15790	15790	15790	15790	0
552	20241104	105200	69242620	15790	15790	15790	15790	5
553	20241104	105100	69163670	15790	15790	15790	15790	0
554	20241104	105000	69163670	15790	15790	15790	15790	0
555	20241104	104900	69163670	15790	15790	15790	15790	0
556	20241104	104800	69163670	15790	15790	15790	15790	0
557	20241104	104700	69163670	15790	15790	15790	15790	113
558	20241104	104600	67379400	15760	15760	15760	15760	31
559	20241104	104500	66890840	15750	15750	15750	15750	0
560	20241104	104400	66890840	15750	15790	15790	15750	6
561	20241104	104300	66796300	15750	15790	15790	15750	256
562	20241104	104200	62763640	15790	15790	15790	15790	0
563	20241104	104100	62763640	15790	15790	15790	15790	0
564	20241104	104000	62763640	15790	15790	15790	15790	1
565	20241104	103900	62747850	15770	15780	15780	15770	100
566	20241104	103800	61170670	15780	15780	15780	15780	1
567	20241104	103700	61154890	15780	15780	15780	15780	101
568	20241104	103600	59561110	15780	15780	15780	15780	0
569	20241104	103500	59561110	15780	15770	15780	15770	113
570	20241104	103400	57779090	15770	15770	15770	15770	4
571	20241104	103300	57716010	15770	15770	15770	15770	0
572	20241104	103200	57716010	15770	15770	15770	15770	0
573	20241104	103100	57716010	15770	15770	15770	15770	0
574	20241104	103000	57716010	15770	15770	15770	15770	304
575	20241104	102900	52921930	15770	15770	15770	15770	0
576	20241104	102800	52921930	15770	15770	15770	15770	0
577	20241104	102700	52921930	15770	15760	15770	15760	25
578	20241104	102600	52527920	15760	15760	15760	15760	77
579	20241104	102500	51314400	15770	15770	15770	15770	0
580	20241104	102400	51314400	15770	15770	15770	15770	5
581	20241104	102300	51235550	15770	15770	15770	15770	51
582	20241104	102200	50431280	15770	15770	15770	15770	1
583	20241104	102100	50415510	15770	15770	15770	15770	0
584	20241104	102000	50415510	15770	15770	15770	15770	0
585	20241104	101900	50415510	15770	15770	15770	15770	0
586	20241104	101800	50415510	15770	15770	15770	15770	4
587	20241104	101700	50352430	15770	15770	15770	15750	495
588	20241104	101600	42556140	15770	15770	15770	15770	19
589	20241104	101500	42256510	15770	15770	15770	15770	0
590	20241104	101400	42256510	15770	15770	15770	15770	7
591	20241104	101300	42146120	15770	15770	15770	15770	1
592	20241104	101200	42130350	15770	15770	15770	15770	0
593	20241104	101100	42130350	15770	15770	15770	15770	2
594	20241104	101000	42098810	15770	15770	15770	15770	3
595	20241104	100900	42051500	15770	15760	15770	15760	128
596	20241104	100800	40034210	15760	15760	15760	15760	2
597	20241104	100700	40002690	15760	15760	15760	15760	1
598	20241104	100600	39986930	15740	15740	15740	15740	0
599	20241104	100500	39986930	15740	15760	15760	15740	205
600	20241104	100400	36759230	15760	15770	15770	15760	497
601	20241104	100300	28923790	15780	15780	15780	15780	5
602	20241104	100200	28844890	15780	15780	15780	15780	0
603	20241104	100100	28844890	15780	15780	15780	15780	37
604	20241104	100000	28261030	15780	15780	15780	15780	55
605	20241104	095900	27393130	15790	15780	15790	15780	50
606	20241104	095800	26603970	15780	15780	15780	15780	0
607	20241104	095700	26603970	15780	15780	15780	15780	2
608	20241104	095600	26572410	15780	15780	15780	15780	0
609	20241104	095500	26572410	15780	15780	15780	15780	0
610	20241104	095400	26572410	15780	15780	15780	15780	1
611	20241104	095300	26556630	15770	15770	15770	15770	175
612	20241104	095200	23796880	15770	15780	15780	15770	29
613	20241104	095100	23339510	15790	15790	15790	15790	40
614	20241104	095000	22707910	15790	15790	15790	15790	0
615	20241104	094900	22707910	15790	15790	15790	15790	0
616	20241104	094800	22707910	15790	15790	15790	15790	1
617	20241104	094700	22692120	15790	15790	15790	15790	11
618	20241104	094600	22518430	15790	15790	15790	15790	5
619	20241104	094500	22439480	15790	15790	15790	15790	2
620	20241104	094400	22407900	15790	15790	15790	15790	5
621	20241104	094300	22328950	15800	15800	15800	15800	0
622	20241104	094200	22328950	15800	15800	15800	15800	0
623	20241104	094100	22328950	15800	15800	15800	15800	0
624	20241104	094000	22328950	15800	15800	15800	15800	0
625	20241104	093900	22328950	15800	15790	15800	15780	103
626	20241104	093800	20703580	15810	15810	15810	15810	0
627	20241104	093700	20703580	15810	15810	15810	15810	0
628	20241104	093600	20703580	15810	15810	15810	15810	0
629	20241104	093500	20703580	15810	15810	15810	15810	0
630	20241104	093400	20703580	15810	15810	15810	15810	1
631	20241104	093300	20687770	15810	15810	15810	15810	51
632	20241104	093200	19881460	15810	15810	15810	15810	1
633	20241104	093100	19865650	15800	15800	15800	15800	0
634	20241104	093000	19865650	15800	15790	15800	15790	400
635	20241104	092900	13548120	15800	15800	15800	15800	0
636	20241104	092800	13548120	15800	15800	15800	15800	0
637	20241104	092700	13548120	15800	15800	15800	15800	0
638	20241104	092600	13548120	15800	15770	15800	15770	38
639	20241104	092500	12948830	15770	15780	15780	15770	169
640	20241104	092400	10283650	15820	15820	15820	15820	1
641	20241104	092300	10267830	15790	15790	15790	15790	1
642	20241104	092200	10252040	15820	15790	15820	15770	256
643	20241104	092100	6212470	15790	15790	15790	15790	0
644	20241104	092000	6212470	15790	15790	15790	15790	0
645	20241104	091900	6212470	15790	15790	15790	15790	65
646	20241104	091800	5186120	15820	15820	15820	15820	0
647	20241104	091700	5186120	15820	15820	15820	15820	0
648	20241104	091600	5186120	15820	15820	15820	15820	0
649	20241104	091500	5186120	15820	15790	15820	15790	2
650	20241104	091400	5154510	15790	15800	15800	15790	22
651	20241104	091300	4806920	15800	15800	15800	15800	0
652	20241104	091200	4806920	15800	15800	15800	15800	1
653	20241104	091100	4791120	15820	15820	15820	15820	21
654	20241104	091000	4458900	15830	15830	15830	15830	0
655	20241104	090900	4458900	15830	15830	15830	15830	0
656	20241104	090800	4458900	15830	15830	15830	15830	1
657	20241104	090700	4443070	15740	15740	15740	15740	0
658	20241104	090600	4443070	15740	15740	15740	15740	0
659	20241104	090500	4443070	15740	15740	15740	15740	1
660	20241104	090400	4427330	15830	15830	15830	15830	0
661	20241104	090300	4427330	15830	15830	15830	15830	0
662	20241104	090200	4427330	15830	15750	15830	15740	259
663	20241104	090100	348080	15750	15820	15820	15750	13
664	20241104	090000	142490	15830	15840	15840	15830	9