KissMeData/417860/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	212700	57956600	9860	9860	9860	9860	271
3	20241105	212600	57956600	9860	9860	9860	9860	0
4	20241105	212500	57956600	9860	9860	9860	9860	0
5	20241105	212400	57956600	9860	9860	9860	9860	0
6	20241105	212300	57956600	9860	9860	9860	9860	0
7	20241105	212200	57956600	9860	9860	9860	9860	0
8	20241105	212100	57956600	9860	9860	9860	9860	0
9	20241105	212000	57956600	9860	9860	9860	9860	0
10	20241105	211900	57956600	9860	9860	9860	9860	0
11	20241105	211800	57956600	9860	9860	9860	9860	0
12	20241105	211700	57956600	9860	9860	9860	9860	0
13	20241105	211600	57956600	9860	9860	9860	9860	0
14	20241105	211500	57956600	9860	9860	9860	9860	0
15	20241105	211400	57956600	9860	9860	9860	9860	0
16	20241105	211300	57956600	9860	9860	9860	9860	0
17	20241105	211200	57956600	9860	9860	9860	9860	0
18	20241105	211100	57956600	9860	9860	9860	9860	0
19	20241105	211000	57956600	9860	9860	9860	9860	0
20	20241105	210900	57956600	9860	9860	9860	9860	0
21	20241105	210800	57956600	9860	9860	9860	9860	0
22	20241105	210700	57956600	9860	9860	9860	9860	0
23	20241105	210600	57956600	9860	9860	9860	9860	0
24	20241105	210500	57956600	9860	9860	9860	9860	0
25	20241105	210400	57956600	9860	9860	9860	9860	0
26	20241105	210300	57956600	9860	9860	9860	9860	0
27	20241105	210200	57956600	9860	9860	9860	9860	0
28	20241105	210100	57956600	9860	9860	9860	9860	0
29	20241105	210000	57956600	9860	9860	9860	9860	0
30	20241105	205900	57956600	9860	9860	9860	9860	0
31	20241105	205800	57956600	9860	9860	9860	9860	0
32	20241105	205700	57956600	9860	9860	9860	9860	271
33	20241105	205600	57956600	9860	9860	9860	9860	0
34	20241105	205500	57956600	9860	9860	9860	9860	0
35	20241105	205400	57956600	9860	9860	9860	9860	0
36	20241105	205300	57956600	9860	9860	9860	9860	0
37	20241105	205200	57956600	9860	9860	9860	9860	0
38	20241105	205100	57956600	9860	9860	9860	9860	0
39	20241105	205000	57956600	9860	9860	9860	9860	0
40	20241105	204900	57956600	9860	9860	9860	9860	0
41	20241105	204800	57956600	9860	9860	9860	9860	0
42	20241105	204700	57956600	9860	9860	9860	9860	0
43	20241105	204600	57956600	9860	9860	9860	9860	0
44	20241105	204500	57956600	9860	9860	9860	9860	0
45	20241105	204400	57956600	9860	9860	9860	9860	0
46	20241105	204300	57956600	9860	9860	9860	9860	0
47	20241105	204200	57956600	9860	9860	9860	9860	0
48	20241105	204100	57956600	9860	9860	9860	9860	0
49	20241105	204000	57956600	9860	9860	9860	9860	0
50	20241105	203900	57956600	9860	9860	9860	9860	0
51	20241105	203800	57956600	9860	9860	9860	9860	0
52	20241105	203700	57956600	9860	9860	9860	9860	0
53	20241105	203600	57956600	9860	9860	9860	9860	0
54	20241105	203500	57956600	9860	9860	9860	9860	0
55	20241105	203400	57956600	9860	9860	9860	9860	0
56	20241105	203300	57956600	9860	9860	9860	9860	0
57	20241105	203200	57956600	9860	9860	9860	9860	0
58	20241105	203100	57956600	9860	9860	9860	9860	0
59	20241105	203000	57956600	9860	9860	9860	9860	0
60	20241105	202900	57956600	9860	9860	9860	9860	0
61	20241105	202800	57956600	9860	9860	9860	9860	0
62	20241105	202700	57956600	9860	9860	9860	9860	271
63	20241105	202600	57956600	9860	9860	9860	9860	0
64	20241105	202500	57956600	9860	9860	9860	9860	0
65	20241105	202400	57956600	9860	9860	9860	9860	0
66	20241105	202300	57956600	9860	9860	9860	9860	0
67	20241105	202200	57956600	9860	9860	9860	9860	0
68	20241105	202100	57956600	9860	9860	9860	9860	0
69	20241105	202000	57956600	9860	9860	9860	9860	0
70	20241105	201900	57956600	9860	9860	9860	9860	0
71	20241105	201800	57956600	9860	9860	9860	9860	0
72	20241105	201700	57956600	9860	9860	9860	9860	0
73	20241105	201600	57956600	9860	9860	9860	9860	0
74	20241105	201500	57956600	9860	9860	9860	9860	0
75	20241105	201400	57956600	9860	9860	9860	9860	0
76	20241105	201300	57956600	9860	9860	9860	9860	0
77	20241105	201200	57956600	9860	9860	9860	9860	0
78	20241105	201100	57956600	9860	9860	9860	9860	0
79	20241105	201000	57956600	9860	9860	9860	9860	0
80	20241105	200900	57956600	9860	9860	9860	9860	0
81	20241105	200800	57956600	9860	9860	9860	9860	0
82	20241105	200700	57956600	9860	9860	9860	9860	0
83	20241105	200600	57956600	9860	9860	9860	9860	0
84	20241105	200500	57956600	9860	9860	9860	9860	0
85	20241105	200400	57956600	9860	9860	9860	9860	0
86	20241105	200300	57956600	9860	9860	9860	9860	0
87	20241105	200200	57956600	9860	9860	9860	9860	0
88	20241105	200100	57956600	9860	9860	9860	9860	0
89	20241105	200000	57956600	9860	9860	9860	9860	0
90	20241105	195900	57956600	9860	9860	9860	9860	0
91	20241105	195800	57956600	9860	9860	9860	9860	0
92	20241105	195700	57956600	9860	9860	9860	9860	271
93	20241105	195600	57956600	9860	9860	9860	9860	0
94	20241105	195500	57956600	9860	9860	9860	9860	0
95	20241105	195400	57956600	9860	9860	9860	9860	0
96	20241105	195300	57956600	9860	9860	9860	9860	0
97	20241105	195200	57956600	9860	9860	9860	9860	0
98	20241105	195100	57956600	9860	9860	9860	9860	0
99	20241105	195000	57956600	9860	9860	9860	9860	0
100	20241105	194900	57956600	9860	9860	9860	9860	0
101	20241105	194800	57956600	9860	9860	9860	9860	0
102	20241105	194700	57956600	9860	9860	9860	9860	0
103	20241105	194600	57956600	9860	9860	9860	9860	0
104	20241105	194500	57956600	9860	9860	9860	9860	0
105	20241105	194400	57956600	9860	9860	9860	9860	0
106	20241105	194300	57956600	9860	9860	9860	9860	0
107	20241105	194200	57956600	9860	9860	9860	9860	0
108	20241105	194100	57956600	9860	9860	9860	9860	0
109	20241105	194000	57956600	9860	9860	9860	9860	0
110	20241105	193900	57956600	9860	9860	9860	9860	0
111	20241105	193800	57956600	9860	9860	9860	9860	0
112	20241105	193700	57956600	9860	9860	9860	9860	0
113	20241105	193600	57956600	9860	9860	9860	9860	0
114	20241105	193500	57956600	9860	9860	9860	9860	0
115	20241105	193400	57956600	9860	9860	9860	9860	0
116	20241105	193300	57956600	9860	9860	9860	9860	0
117	20241105	193200	57956600	9860	9860	9860	9860	0
118	20241105	193100	57956600	9860	9860	9860	9860	0
119	20241105	193000	57956600	9860	9860	9860	9860	0
120	20241105	192900	57956600	9860	9860	9860	9860	0
121	20241105	192800	57956600	9860	9860	9860	9860	0
122	20241105	192700	57956600	9860	9860	9860	9860	271
123	20241105	192600	57956600	9860	9860	9860	9860	0
124	20241105	192500	57956600	9860	9860	9860	9860	0
125	20241105	192400	57956600	9860	9860	9860	9860	0
126	20241105	192300	57956600	9860	9860	9860	9860	0
127	20241105	192200	57956600	9860	9860	9860	9860	0
128	20241105	192100	57956600	9860	9860	9860	9860	0
129	20241105	192000	57956600	9860	9860	9860	9860	0
130	20241105	191900	57956600	9860	9860	9860	9860	0
131	20241105	191800	57956600	9860	9860	9860	9860	0
132	20241105	191700	57956600	9860	9860	9860	9860	0
133	20241105	191600	57956600	9860	9860	9860	9860	0
134	20241105	191500	57956600	9860	9860	9860	9860	0
135	20241105	191400	57956600	9860	9860	9860	9860	0
136	20241105	191300	57956600	9860	9860	9860	9860	0
137	20241105	191200	57956600	9860	9860	9860	9860	0
138	20241105	191100	57956600	9860	9860	9860	9860	0
139	20241105	191000	57956600	9860	9860	9860	9860	0
140	20241105	190900	57956600	9860	9860	9860	9860	0
141	20241105	190800	57956600	9860	9860	9860	9860	0
142	20241105	190700	57956600	9860	9860	9860	9860	0
143	20241105	190600	57956600	9860	9860	9860	9860	0
144	20241105	190500	57956600	9860	9860	9860	9860	0
145	20241105	190400	57956600	9860	9860	9860	9860	0
146	20241105	190300	57956600	9860	9860	9860	9860	0
147	20241105	190200	57956600	9860	9860	9860	9860	0
148	20241105	190100	57956600	9860	9860	9860	9860	0
149	20241105	190000	57956600	9860	9860	9860	9860	0
150	20241105	185900	57956600	9860	9860	9860	9860	0
151	20241105	185800	57956600	9860	9860	9860	9860	0
152	20241105	185700	57956600	9860	9860	9860	9860	271
153	20241105	185600	57956600	9860	9860	9860	9860	0
154	20241105	185500	57956600	9860	9860	9860	9860	0
155	20241105	185400	57956600	9860	9860	9860	9860	0
156	20241105	185300	57956600	9860	9860	9860	9860	0
157	20241105	185200	57956600	9860	9860	9860	9860	0
158	20241105	185100	57956600	9860	9860	9860	9860	0
159	20241105	185000	57956600	9860	9860	9860	9860	0
160	20241105	184900	57956600	9860	9860	9860	9860	0
161	20241105	184800	57956600	9860	9860	9860	9860	0
162	20241105	184700	57956600	9860	9860	9860	9860	0
163	20241105	184600	57956600	9860	9860	9860	9860	0
164	20241105	184500	57956600	9860	9860	9860	9860	0
165	20241105	184400	57956600	9860	9860	9860	9860	0
166	20241105	184300	57956600	9860	9860	9860	9860	0
167	20241105	184200	57956600	9860	9860	9860	9860	0
168	20241105	184100	57956600	9860	9860	9860	9860	0
169	20241105	184000	57956600	9860	9860	9860	9860	0
170	20241105	183900	57956600	9860	9860	9860	9860	0
171	20241105	183800	57956600	9860	9860	9860	9860	0
172	20241105	183700	57956600	9860	9860	9860	9860	0
173	20241105	183600	57956600	9860	9860	9860	9860	0
174	20241105	183500	57956600	9860	9860	9860	9860	0
175	20241105	183400	57956600	9860	9860	9860	9860	0
176	20241105	183300	57956600	9860	9860	9860	9860	0
177	20241105	183200	57956600	9860	9860	9860	9860	0
178	20241105	183100	57956600	9860	9860	9860	9860	0
179	20241105	183000	57956600	9860	9860	9860	9860	0
180	20241105	182900	57956600	9860	9860	9860	9860	0
181	20241105	182800	57956600	9860	9860	9860	9860	0
182	20241105	182700	57956600	9860	9860	9860	9860	271
183	20241105	182600	57956600	9860	9860	9860	9860	0
184	20241105	182500	57956600	9860	9860	9860	9860	0
185	20241105	182400	57956600	9860	9860	9860	9860	0
186	20241105	182300	57956600	9860	9860	9860	9860	0
187	20241105	182200	57956600	9860	9860	9860	9860	0
188	20241105	182100	57956600	9860	9860	9860	9860	0
189	20241105	182000	57956600	9860	9860	9860	9860	0
190	20241105	181900	57956600	9860	9860	9860	9860	0
191	20241105	181800	57956600	9860	9860	9860	9860	0
192	20241105	181700	57956600	9860	9860	9860	9860	0
193	20241105	181600	57956600	9860	9860	9860	9860	0
194	20241105	181500	57956600	9860	9860	9860	9860	0
195	20241105	181400	57956600	9860	9860	9860	9860	0
196	20241105	181300	57956600	9860	9860	9860	9860	0
197	20241105	181200	57956600	9860	9860	9860	9860	0
198	20241105	181100	57956600	9860	9860	9860	9860	0
199	20241105	181000	57956600	9860	9860	9860	9860	0
200	20241105	180900	57956600	9860	9860	9860	9860	0
201	20241105	180800	57956600	9860	9860	9860	9860	0
202	20241105	180700	57956600	9860	9860	9860	9860	0
203	20241105	180600	57956600	9860	9860	9860	9860	0
204	20241105	180500	57956600	9860	9860	9860	9860	0
205	20241105	180400	57956600	9860	9860	9860	9860	0
206	20241105	180300	57956600	9860	9860	9860	9860	0
207	20241105	180200	57956600	9860	9860	9860	9860	0
208	20241105	180100	57956600	9860	9860	9860	9860	0
209	20241105	180000	57956600	9860	9860	9860	9860	0
210	20241105	175900	57956600	9860	9860	9860	9860	0
211	20241105	175800	57956600	9860	9860	9860	9860	0
212	20241105	175700	57956600	9860	9860	9860	9860	271
213	20241105	175600	57956600	9860	9860	9860	9860	0
214	20241105	175500	57956600	9860	9860	9860	9860	0
215	20241105	175400	57956600	9860	9860	9860	9860	0
216	20241105	175300	57956600	9860	9860	9860	9860	0
217	20241105	175200	57956600	9860	9860	9860	9860	0
218	20241105	175100	57956600	9860	9860	9860	9860	0
219	20241105	175000	57956600	9860	9860	9860	9860	0
220	20241105	174900	57956600	9860	9860	9860	9860	0
221	20241105	174800	57956600	9860	9860	9860	9860	0
222	20241105	174700	57956600	9860	9860	9860	9860	0
223	20241105	174600	57956600	9860	9860	9860	9860	0
224	20241105	174500	57956600	9860	9860	9860	9860	0
225	20241105	174400	57956600	9860	9860	9860	9860	0
226	20241105	174300	57956600	9860	9860	9860	9860	0
227	20241105	174200	57956600	9860	9860	9860	9860	0
228	20241105	174100	57956600	9860	9860	9860	9860	0
229	20241105	174000	57956600	9860	9860	9860	9860	0
230	20241105	173900	57956600	9860	9860	9860	9860	0
231	20241105	173800	57956600	9860	9860	9860	9860	0
232	20241105	173700	57956600	9860	9860	9860	9860	0
233	20241105	173600	57956600	9860	9860	9860	9860	0
234	20241105	173500	57956600	9860	9860	9860	9860	0
235	20241105	173400	57956600	9860	9860	9860	9860	0
236	20241105	173300	57956600	9860	9860	9860	9860	0
237	20241105	173200	57956600	9860	9860	9860	9860	0
238	20241105	173100	57956600	9860	9860	9860	9860	0
239	20241105	173000	57956600	9860	9860	9860	9860	0
240	20241105	172900	57956600	9860	9860	9860	9860	0
241	20241105	172800	57956600	9860	9860	9860	9860	0
242	20241105	172700	57956600	9860	9860	9860	9860	271
243	20241105	172600	57956600	9860	9860	9860	9860	0
244	20241105	172500	57956600	9860	9860	9860	9860	0
245	20241105	172400	57956600	9860	9860	9860	9860	0
246	20241105	172300	57956600	9860	9860	9860	9860	0
247	20241105	172200	57956600	9860	9860	9860	9860	0
248	20241105	172100	57956600	9860	9860	9860	9860	0
249	20241105	172000	57956600	9860	9860	9860	9860	0
250	20241105	171900	57956600	9860	9860	9860	9860	0
251	20241105	171800	57956600	9860	9860	9860	9860	0
252	20241105	171700	57956600	9860	9860	9860	9860	0
253	20241105	171600	57956600	9860	9860	9860	9860	0
254	20241105	171500	57956600	9860	9860	9860	9860	0
255	20241105	171400	57956600	9860	9860	9860	9860	0
256	20241105	171300	57956600	9860	9860	9860	9860	0
257	20241105	171200	57956600	9860	9860	9860	9860	0
258	20241105	171100	57956600	9860	9860	9860	9860	0
259	20241105	171000	57956600	9860	9860	9860	9860	0
260	20241105	170900	57956600	9860	9860	9860	9860	0
261	20241105	170800	57956600	9860	9860	9860	9860	0
262	20241105	170700	57956600	9860	9860	9860	9860	0
263	20241105	170600	57956600	9860	9860	9860	9860	0
264	20241105	170500	57956600	9860	9860	9860	9860	0
265	20241105	170400	57956600	9860	9860	9860	9860	0
266	20241105	170300	57956600	9860	9860	9860	9860	0
267	20241105	170200	57956600	9860	9860	9860	9860	0
268	20241105	170100	57956600	9860	9860	9860	9860	0
269	20241105	170000	57956600	9860	9860	9860	9860	0
270	20241105	165900	57956600	9860	9860	9860	9860	0
271	20241105	165800	57956600	9860	9860	9860	9860	0
272	20241105	165700	57956600	9860	9860	9860	9860	271
273	20241105	165600	57956600	9860	9860	9860	9860	0
274	20241105	165500	57956600	9860	9860	9860	9860	0
275	20241105	165400	57956600	9860	9860	9860	9860	0
276	20241105	165300	57956600	9860	9860	9860	9860	0
277	20241105	165200	57956600	9860	9860	9860	9860	0
278	20241105	165100	57956600	9860	9860	9860	9860	0
279	20241105	165000	57956600	9860	9860	9860	9860	0
280	20241105	164900	57956600	9860	9860	9860	9860	0
281	20241105	164800	57956600	9860	9860	9860	9860	0
282	20241105	164700	57956600	9860	9860	9860	9860	0
283	20241105	164600	57956600	9860	9860	9860	9860	0
284	20241105	164500	57956600	9860	9860	9860	9860	0
285	20241105	164400	57956600	9860	9860	9860	9860	0
286	20241105	164300	57956600	9860	9860	9860	9860	0
287	20241105	164200	57956600	9860	9860	9860	9860	0
288	20241105	164100	57956600	9860	9860	9860	9860	0
289	20241105	164000	57956600	9860	9860	9860	9860	0
290	20241105	163900	57956600	9860	9860	9860	9860	0
291	20241105	163800	57956600	9860	9860	9860	9860	0
292	20241105	163700	57956600	9860	9860	9860	9860	0
293	20241105	163600	57956600	9860	9860	9860	9860	0
294	20241105	163500	57956600	9860	9860	9860	9860	0
295	20241105	163400	57956600	9860	9860	9860	9860	0
296	20241105	163300	57956600	9860	9860	9860	9860	0
297	20241105	163200	57956600	9860	9860	9860	9860	0
298	20241105	163100	57956600	9860	9860	9860	9860	0
299	20241105	163000	57956600	9860	9860	9860	9860	0
300	20241105	162900	57956600	9860	9860	9860	9860	0
301	20241105	162800	57956600	9860	9860	9860	9860	0
302	20241105	162700	57956600	9860	9860	9860	9860	271
303	20241105	162600	57956600	9860	9860	9860	9860	0
304	20241105	162500	57956600	9860	9860	9860	9860	0
305	20241105	162400	57956600	9860	9860	9860	9860	0
306	20241105	162300	57956600	9860	9860	9860	9860	0
307	20241105	162200	57956600	9860	9860	9860	9860	0
308	20241105	162100	57956600	9860	9860	9860	9860	0
309	20241105	162000	57956600	9860	9860	9860	9860	0
310	20241105	161900	57956600	9860	9860	9860	9860	0
311	20241105	161800	57956600	9860	9860	9860	9860	0
312	20241105	161700	57956600	9860	9860	9860	9860	0
313	20241105	161600	57956600	9860	9860	9860	9860	0
314	20241105	161500	57956600	9860	9860	9860	9860	0
315	20241105	161400	57956600	9860	9860	9860	9860	0
316	20241105	161300	57956600	9860	9860	9860	9860	0
317	20241105	161200	57956600	9860	9860	9860	9860	0
318	20241105	161100	57956600	9860	9860	9860	9860	0
319	20241105	161000	57956600	9860	9860	9860	9860	0
320	20241105	160900	57956600	9860	9860	9860	9860	0
321	20241105	160800	57956600	9860	9860	9860	9860	0
322	20241105	160700	57956600	9860	9860	9860	9860	0
323	20241105	160600	57956600	9860	9860	9860	9860	0
324	20241105	160500	57956600	9860	9860	9860	9860	0
325	20241105	160400	57956600	9860	9860	9860	9860	0
326	20241105	160300	57956600	9860	9860	9860	9860	0
327	20241105	160200	57956600	9860	9860	9860	9860	0
328	20241105	160100	57956600	9860	9860	9860	9860	0
329	20241105	160000	57956600	9860	9860	9860	9860	0
330	20241105	155900	57956600	9860	9860	9860	9860	0
331	20241105	155800	57956600	9860	9860	9860	9860	0
332	20241105	155700	57956600	9860	9860	9860	9860	271
333	20241105	155600	57956600	9860	9860	9860	9860	0
334	20241105	155500	57956600	9860	9860	9860	9860	0
335	20241105	155400	57956600	9860	9860	9860	9860	0
336	20241105	155300	57956600	9860	9860	9860	9860	0
337	20241105	155200	57956600	9860	9860	9860	9860	0
338	20241105	155100	57956600	9860	9860	9860	9860	0
339	20241105	155000	57956600	9860	9860	9860	9860	0
340	20241105	154900	57956600	9860	9860	9860	9860	0
341	20241105	154800	57956600	9860	9860	9860	9860	0
342	20241105	154700	57956600	9860	9860	9860	9860	0
343	20241105	154600	57956600	9860	9860	9860	9860	0
344	20241105	154500	57956600	9860	9860	9860	9860	0
345	20241105	154400	57956600	9860	9860	9860	9860	0
346	20241105	154300	57956600	9860	9860	9860	9860	0
347	20241105	154200	57956600	9860	9860	9860	9860	0
348	20241105	154100	57956600	9860	9860	9860	9860	0
349	20241105	154000	57956600	9860	9860	9860	9860	0
350	20241105	153900	57956600	9860	9860	9860	9860	0
351	20241105	153800	57956600	9860	9860	9860	9860	0
352	20241105	153700	57956600	9860	9860	9860	9860	0
353	20241105	153600	57956600	9860	9860	9860	9860	0
354	20241105	153500	57956600	9860	9860	9860	9860	0
355	20241105	153400	57956600	9860	9860	9860	9860	0
356	20241105	153300	57956600	9860	9860	9860	9860	0
357	20241105	153200	57956600	9860	9860	9860	9860	0
358	20241105	153100	57956600	9860	9860	9860	9860	0
359	20241105	153000	57956600	9860	9860	9860	9860	271
360	20241105	152900	55284540	10000	10000	10000	10000	0
361	20241105	152800	55284540	10000	10000	10000	10000	0
362	20241105	152700	55284540	10000	10000	10000	10000	0
363	20241105	152600	55284540	10000	10000	10000	10000	0
364	20241105	152500	55284540	10000	10000	10000	10000	0
365	20241105	152400	55284540	10000	10000	10000	10000	0
366	20241105	152300	55284540	10000	10000	10000	10000	0
367	20241105	152200	55284540	10000	10000	10000	10000	0
368	20241105	152100	55284540	10000	10000	10000	10000	0
369	20241105	152000	55284540	10000	10000	10000	10000	0
370	20241105	151900	55284540	10000	10000	10000	10000	0
371	20241105	151800	55284540	10000	10000	10000	10000	0
372	20241105	151700	55284540	10000	10000	10000	10000	0
373	20241105	151600	55284540	10000	10000	10000	10000	0
374	20241105	151500	55284540	10000	10000	10000	10000	0
375	20241105	151400	55284540	10000	10000	10000	10000	0
376	20241105	151300	55284540	10000	10000	10000	10000	0
377	20241105	151200	55284540	10000	10000	10000	10000	1
378	20241105	151100	55274540	10010	10010	10010	10010	0
379	20241105	151000	55274540	10010	10010	10010	10010	0
380	20241105	150900	55274540	10010	10010	10010	10010	0
381	20241105	150800	55274540	10010	10010	10010	10010	0
382	20241105	150700	55274540	10010	10010	10010	10010	0
383	20241105	150600	55274540	10010	10010	10010	10010	0
384	20241105	150500	55274540	10010	10010	10010	10010	0
385	20241105	150400	55274540	10010	10010	10010	10010	2
386	20241105	150300	55254520	9980	9980	9980	9980	5
387	20241105	150200	55204620	9980	9980	9980	9980	12
388	20241105	150100	55084860	9980	9960	9980	9960	54
389	20241105	150000	54546940	9950	9950	9950	9950	38
390	20241105	145900	54168840	9950	9950	9950	9950	1
391	20241105	145800	54158890	9950	9940	9950	9940	14
392	20241105	145700	54019620	9930	9920	9930	9920	7
393	20241105	145600	53950150	9920	9930	9930	9920	21
394	20241105	145500	53741660	9930	9940	9940	9930	54
395	20241105	145400	53205240	9950	9950	9950	9950	0
396	20241105	145300	53205240	9950	9950	9950	9950	1
397	20241105	145200	53195290	9950	9940	9950	9940	5
398	20241105	145100	53145560	9940	9940	9940	9940	0
399	20241105	145000	53145560	9940	9940	9940	9940	0
400	20241105	144900	53145560	9940	9940	9940	9940	0
401	20241105	144800	53145560	9940	9940	9940	9940	0
402	20241105	144700	53145560	9940	9940	9940	9940	1
403	20241105	144600	53135620	9940	9940	9940	9940	0
404	20241105	144500	53135620	9940	9930	9940	9930	3
405	20241105	144400	53105810	9940	9940	9950	9940	7
406	20241105	144300	53036200	9940	9920	9940	9920	23
407	20241105	144200	52807810	9920	9920	9920	9920	1
408	20241105	144100	52797890	9930	9930	9930	9930	4
409	20241105	144000	52758170	9910	9940	9940	9910	5
410	20241105	143900	52708530	9940	9940	9940	9940	2
411	20241105	143800	52688650	9890	9900	9900	9890	37
412	20241105	143700	52322470	9900	9960	9960	9900	274
413	20241105	143600	49606670	9910	9910	9910	9910	0
414	20241105	143500	49606670	9910	10030	10030	9910	467
415	20241105	143400	44938890	10030	10030	10030	10030	15
416	20241105	143300	44788440	10030	10030	10030	10030	0
417	20241105	143200	44788440	10030	10030	10030	10030	0
418	20241105	143100	44788440	10030	10030	10030	10030	0
419	20241105	143000	44788440	10030	10030	10030	10030	20
420	20241105	142900	44587840	10040	10040	10040	10040	0
421	20241105	142800	44587840	10040	10040	10040	10040	2
422	20241105	142700	44567760	10030	10030	10030	10030	0
423	20241105	142600	44567760	10030	10030	10030	10030	0
424	20241105	142500	44567760	10030	10030	10030	10030	0
425	20241105	142400	44567760	10030	10030	10030	10030	0
426	20241105	142300	44567760	10030	10030	10030	10030	0
427	20241105	142200	44567760	10030	10030	10030	10030	0
428	20241105	142100	44567760	10030	10030	10030	10030	0
429	20241105	142000	44567760	10030	10030	10030	10030	1
430	20241105	141900	44557730	10030	10030	10030	10030	0
431	20241105	141800	44557730	10030	10030	10030	10030	0
432	20241105	141700	44557730	10030	10030	10030	10030	0
433	20241105	141600	44557730	10030	10030	10030	10030	30
434	20241105	141500	44256830	10040	10040	10040	10040	0
435	20241105	141400	44256830	10040	10040	10040	10040	5
436	20241105	141300	44206630	10050	10050	10050	10050	4
437	20241105	141200	44166430	10050	10040	10050	10040	12
438	20241105	141100	44045930	10150	10170	10170	10150	3
439	20241105	141000	44015460	10170	10180	10180	10170	2
440	20241105	140900	43995110	10180	10180	10180	10180	0
441	20241105	140800	43995110	10180	10180	10180	10180	0
442	20241105	140700	43995110	10180	10180	10180	10180	0
443	20241105	140600	43995110	10180	10180	10180	10180	0
444	20241105	140500	43995110	10180	10180	10180	10180	0
445	20241105	140400	43995110	10180	10180	10180	10180	1
446	20241105	140300	43984930	9730	9730	9730	9730	0
447	20241105	140200	43984930	9730	9730	9730	9730	0
448	20241105	140100	43984930	9730	9730	9730	9730	0
449	20241105	140000	43984930	9730	9730	9730	9730	0
450	20241105	135900	43984930	9730	9730	9730	9730	0
451	20241105	135800	43984930	9730	9730	9730	9730	0
452	20241105	135700	43984930	9730	10170	10170	9710	2034
453	20241105	135600	23472630	10170	10170	10170	10170	0
454	20241105	135500	23472630	10170	10170	10170	10170	0
455	20241105	135400	23472630	10170	10170	10170	10170	20
456	20241105	135300	23269230	10160	10160	10160	10160	0
457	20241105	135200	23269230	10160	10160	10160	10160	0
458	20241105	135100	23269230	10160	10160	10160	10160	0
459	20241105	135000	23269230	10160	10160	10160	10160	0
460	20241105	134900	23269230	10160	10160	10160	10160	0
461	20241105	134800	23269230	10160	10160	10160	10160	0
462	20241105	134700	23269230	10160	10160	10160	10160	0
463	20241105	134600	23269230	10160	10160	10160	10160	0
464	20241105	134500	23269230	10160	10160	10160	10160	0
465	20241105	134400	23269230	10160	10160	10160	10160	0
466	20241105	134300	23269230	10160	10160	10160	10160	0
467	20241105	134200	23269230	10160	10160	10160	10160	0
468	20241105	134100	23269230	10160	10160	10160	10160	0
469	20241105	134000	23269230	10160	10160	10160	10160	0
470	20241105	133900	23269230	10160	10160	10160	10160	0
471	20241105	133800	23269230	10160	10160	10160	10160	0
472	20241105	133700	23269230	10160	10160	10160	10160	20
473	20241105	133600	23066030	10220	10220	10220	10220	1
474	20241105	133500	23055810	10220	10220	10220	10220	0
475	20241105	133400	23055810	10220	10220	10220	10220	0
476	20241105	133300	23055810	10220	10220	10220	10220	0
477	20241105	133200	23055810	10220	10220	10220	10220	0
478	20241105	133100	23055810	10220	10220	10220	10220	0
479	20241105	133000	23055810	10220	10220	10220	10220	0
480	20241105	132900	23055810	10220	10220	10220	10220	0
481	20241105	132800	23055810	10220	10220	10220	10220	0
482	20241105	132700	23055810	10220	10220	10220	10220	0
483	20241105	132600	23055810	10220	10220	10220	10220	0
484	20241105	132500	23055810	10220	10220	10220	10220	0
485	20241105	132400	23055810	10220	10220	10220	10220	0
486	20241105	132300	23055810	10220	10220	10220	10220	0
487	20241105	132200	23055810	10220	10220	10220	10220	0
488	20241105	132100	23055810	10220	10220	10220	10220	0
489	20241105	132000	23055810	10220	10220	10220	10220	0
490	20241105	131900	23055810	10220	10220	10220	10220	0
491	20241105	131800	23055810	10220	10220	10220	10220	0
492	20241105	131700	23055810	10220	10220	10220	10220	0
493	20241105	131600	23055810	10220	10220	10220	10220	0
494	20241105	131500	23055810	10220	10220	10220	10220	0
495	20241105	131400	23055810	10220	10220	10220	10220	0
496	20241105	131300	23055810	10220	10220	10220	10220	0
497	20241105	131200	23055810	10220	10220	10220	10220	0
498	20241105	131100	23055810	10220	10220	10220	10220	0
499	20241105	131000	23055810	10220	10220	10220	10220	0
500	20241105	130900	23055810	10220	10220	10220	10220	0
501	20241105	130800	23055810	10220	10220	10220	10220	0
502	20241105	130700	23055810	10220	10220	10220	10220	0
503	20241105	130600	23055810	10220	10220	10220	10220	0
504	20241105	130500	23055810	10220	10220	10220	10220	98
505	20241105	130400	22054250	10220	10220	10220	10220	0
506	20241105	130300	22054250	10220	10220	10220	10220	0
507	20241105	130200	22054250	10220	10220	10220	10220	0
508	20241105	130100	22054250	10220	10220	10220	10220	2
509	20241105	130000	22033810	10210	10210	10210	10210	0
510	20241105	125900	22033810	10210	10210	10210	10210	0
511	20241105	125800	22033810	10210	10210	10210	10210	0
512	20241105	125700	22033810	10210	10210	10210	10210	0
513	20241105	125600	22033810	10210	10210	10210	10210	0
514	20241105	125500	22033810	10210	10210	10210	10210	0
515	20241105	125400	22033810	10210	10210	10210	10210	0
516	20241105	125300	22033810	10210	10210	10210	10210	0
517	20241105	125200	22033810	10210	10210	10210	10210	0
518	20241105	125100	22033810	10210	10210	10210	10210	0
519	20241105	125000	22033810	10210	10210	10210	10210	0
520	20241105	124900	22033810	10210	10210	10210	10210	0
521	20241105	124800	22033810	10210	10210	10210	10210	3
522	20241105	124700	22003180	10220	10220	10220	10220	0
523	20241105	124600	22003180	10220	10220	10220	10220	0
524	20241105	124500	22003180	10220	10220	10220	10220	0
525	20241105	124400	22003180	10220	10220	10220	10220	0
526	20241105	124300	22003180	10220	10220	10220	10220	0
527	20241105	124200	22003180	10220	10220	10220	10220	0
528	20241105	124100	22003180	10220	10220	10220	10220	0
529	20241105	124000	22003180	10220	10220	10220	10220	0
530	20241105	123900	22003180	10220	10220	10220	10220	0
531	20241105	123800	22003180	10220	10220	10220	10220	0
532	20241105	123700	22003180	10220	10220	10220	10220	0
533	20241105	123600	22003180	10220	10220	10220	10220	0
534	20241105	123500	22003180	10220	10220	10220	10220	0
535	20241105	123400	22003180	10220	10220	10220	10220	0
536	20241105	123300	22003180	10220	10220	10220	10220	0
537	20241105	123200	22003180	10220	10220	10220	10220	132
538	20241105	123100	20654140	10220	10220	10220	10220	162
539	20241105	123000	18998500	10220	10220	10220	10220	0
540	20241105	122900	18998500	10220	10220	10220	10220	0
541	20241105	122800	18998500	10220	10220	10220	10220	0
542	20241105	122700	18998500	10220	10220	10220	10220	0
543	20241105	122600	18998500	10220	10220	10220	10220	0
544	20241105	122500	18998500	10220	10220	10220	10220	0
545	20241105	122400	18998500	10220	10220	10220	10220	0
546	20241105	122300	18998500	10220	10220	10220	10220	0
547	20241105	122200	18998500	10220	10220	10220	10220	0
548	20241105	122100	18998500	10220	10220	10220	10220	0
549	20241105	122000	18998500	10220	10220	10220	10220	0
550	20241105	121900	18998500	10220	10220	10220	10220	0
551	20241105	121800	18998500	10220	10220	10220	10220	0
552	20241105	121700	18998500	10220	10220	10220	10220	1
553	20241105	121600	18988280	10150	10150	10150	10150	0
554	20241105	121500	18988280	10150	10150	10150	10150	0
555	20241105	121400	18988280	10150	10150	10150	10150	0
556	20241105	121300	18988280	10150	10150	10150	10150	0
557	20241105	121200	18988280	10150	10150	10150	10150	0
558	20241105	121100	18988280	10150	10150	10150	10150	0
559	20241105	121000	18988280	10150	10150	10150	10150	0
560	20241105	120900	18988280	10150	10150	10150	10150	0
561	20241105	120800	18988280	10150	10150	10150	10150	0
562	20241105	120700	18988280	10150	10150	10150	10150	0
563	20241105	120600	18988280	10150	10150	10150	10150	0
564	20241105	120500	18988280	10150	10150	10150	10150	0
565	20241105	120400	18988280	10150	10150	10150	10150	0
566	20241105	120300	18988280	10150	10150	10150	10150	0
567	20241105	120200	18988280	10150	10150	10150	10150	0
568	20241105	120100	18988280	10150	10150	10150	10150	0
569	20241105	120000	18988280	10150	10150	10150	10150	0
570	20241105	115900	18988280	10150	10150	10150	10150	0
571	20241105	115800	18988280	10150	10150	10150	10150	0
572	20241105	115700	18988280	10150	10150	10150	10150	0
573	20241105	115600	18988280	10150	10150	10150	10150	0
574	20241105	115500	18988280	10150	10150	10150	10150	0
575	20241105	115400	18988280	10150	10160	10160	10150	9
576	20241105	115300	18896920	10150	10150	10150	10150	0
577	20241105	115200	18896920	10150	10150	10150	10150	0
578	20241105	115100	18896920	10150	10150	10150	10150	0
579	20241105	115000	18896920	10150	10150	10150	10150	0
580	20241105	114900	18896920	10150	10150	10150	10150	0
581	20241105	114800	18896920	10150	10150	10150	10150	258
582	20241105	114700	16278220	10160	10160	10160	10160	0
583	20241105	114600	16278220	10160	10160	10160	10160	0
584	20241105	114500	16278220	10160	10160	10160	10160	0
585	20241105	114400	16278220	10160	10160	10160	10160	0
586	20241105	114300	16278220	10160	10160	10160	10160	0
587	20241105	114200	16278220	10160	10160	10160	10160	0
588	20241105	114100	16278220	10160	10160	10160	10160	0
589	20241105	114000	16278220	10160	10160	10160	10160	42
590	20241105	113900	15851500	10160	10160	10160	10160	0
591	20241105	113800	15851500	10160	10200	10200	10160	30
592	20241105	113700	15546100	10200	10200	10200	10200	0
593	20241105	113600	15546100	10200	10200	10200	10200	0
594	20241105	113500	15546100	10200	10200	10200	10200	0
595	20241105	113400	15546100	10200	10200	10200	10200	0
596	20241105	113300	15546100	10200	10200	10200	10200	0
597	20241105	113200	15546100	10200	10200	10200	10200	0
598	20241105	113100	15546100	10200	10200	10200	10200	0
599	20241105	113000	15546100	10200	10200	10200	10200	0
600	20241105	112900	15546100	10200	10200	10200	10200	0
601	20241105	112800	15546100	10200	10200	10200	10200	0
602	20241105	112700	15546100	10200	10200	10200	10200	0
603	20241105	112600	15546100	10200	10200	10200	10200	0
604	20241105	112500	15546100	10200	10200	10200	10200	0
605	20241105	112400	15546100	10200	10200	10200	10200	0
606	20241105	112300	15546100	10200	10200	10200	10200	0
607	20241105	112200	15546100	10200	10200	10200	10200	0
608	20241105	112100	15546100	10200	10200	10200	10200	0
609	20241105	112000	15546100	10200	10200	10200	10200	0
610	20241105	111900	15546100	10200	10220	10220	10200	10
611	20241105	111800	15443920	10220	10220	10220	10220	0
612	20241105	111700	15443920	10220	10220	10220	10220	0
613	20241105	111600	15443920	10220	10220	10220	10220	0
614	20241105	111500	15443920	10220	10220	10220	10220	0
615	20241105	111400	15443920	10220	10220	10220	10220	0
616	20241105	111300	15443920	10220	10220	10220	10220	0
617	20241105	111200	15443920	10220	10220	10220	10220	0
618	20241105	111100	15443920	10220	10220	10220	10220	0
619	20241105	111000	15443920	10220	10220	10220	10220	1
620	20241105	110900	15433700	10160	10160	10160	10160	0
621	20241105	110800	15433700	10160	10160	10160	10160	27
622	20241105	110700	15159380	10150	10160	10160	10150	30
623	20241105	110600	14854630	10160	10160	10160	10160	16
624	20241105	110500	14692070	10160	10160	10160	10160	132
625	20241105	110400	13350950	10160	10160	10160	10160	0
626	20241105	110300	13350950	10160	10160	10160	10160	0
627	20241105	110200	13350950	10160	10160	10160	10160	0
628	20241105	110100	13350950	10160	10160	10160	10160	0
629	20241105	110000	13350950	10160	10160	10160	10160	0
630	20241105	105900	13350950	10160	10160	10160	10160	0
631	20241105	105800	13350950	10160	10160	10160	10160	0
632	20241105	105700	13350950	10160	10160	10160	10160	0
633	20241105	105600	13350950	10160	10160	10160	10160	0
634	20241105	105500	13350950	10160	10160	10160	10160	0
635	20241105	105400	13350950	10160	10160	10160	10160	0
636	20241105	105300	13350950	10160	10160	10160	10160	0
637	20241105	105200	13350950	10160	10170	10170	10160	85
638	20241105	105100	12487150	10160	10160	10160	10160	0
639	20241105	105000	12487150	10160	10160	10160	10160	0
640	20241105	104900	12487150	10160	10160	10160	10160	0
641	20241105	104800	12487150	10160	10160	10160	10160	0
642	20241105	104700	12487150	10160	10160	10160	10160	0
643	20241105	104600	12487150	10160	10160	10160	10160	0
644	20241105	104500	12487150	10160	10160	10160	10160	0
645	20241105	104400	12487150	10160	10160	10160	10160	0
646	20241105	104300	12487150	10160	10160	10160	10160	0
647	20241105	104200	12487150	10160	10160	10160	10160	0
648	20241105	104100	12487150	10160	10160	10160	10160	0
649	20241105	104000	12487150	10160	10190	10190	10160	133
650	20241105	103900	11135240	10190	10190	10190	10190	1
651	20241105	103800	11125050	10180	10180	10180	10180	0
652	20241105	103700	11125050	10180	10180	10180	10180	0
653	20241105	103600	11125050	10180	10180	10180	10180	0
654	20241105	103500	11125050	10180	10180	10180	10180	0
655	20241105	103400	11125050	10180	10180	10180	10180	0
656	20241105	103300	11125050	10180	10180	10180	10180	59
657	20241105	103200	10524430	10180	10180	10180	10180	0
658	20241105	103100	10524430	10180	10180	10180	10180	0
659	20241105	103000	10524430	10180	10180	10180	10180	0
660	20241105	102900	10524430	10180	10180	10180	10180	0
661	20241105	102800	10524430	10180	10180	10180	10180	1
662	20241105	102700	10514250	10230	10230	10230	10230	0
663	20241105	102600	10514250	10230	10230	10230	10230	0
664	20241105	102500	10514250	10230	10230	10230	10230	0
665	20241105	102400	10514250	10230	10230	10230	10230	0
666	20241105	102300	10514250	10230	10230	10230	10230	14
667	20241105	102200	10371030	10230	10230	10230	10230	0
668	20241105	102100	10371030	10230	10230	10230	10230	0
669	20241105	102000	10371030	10230	10230	10230	10230	0
670	20241105	101900	10371030	10230	10230	10230	10230	0
671	20241105	101800	10371030	10230	10230	10230	10230	0
672	20241105	101700	10371030	10230	10230	10230	10230	0
673	20241105	101600	10371030	10230	10230	10230	10230	0
674	20241105	101500	10371030	10230	10230	10230	10230	0
675	20241105	101400	10371030	10230	10230	10230	10230	0
676	20241105	101300	10371030	10230	10230	10230	10230	12
677	20241105	101200	10248270	10230	10230	10230	10230	0
678	20241105	101100	10248270	10230	10230	10230	10230	0
679	20241105	101000	10248270	10230	10230	10230	10230	0
680	20241105	100900	10248270	10230	10230	10230	10230	0
681	20241105	100800	10248270	10230	10180	10230	10180	2
682	20241105	100700	10227860	10180	10180	10180	10180	0
683	20241105	100600	10227860	10180	10180	10180	10180	0
684	20241105	100500	10227860	10180	10180	10180	10180	4
685	20241105	100400	10187140	10230	10230	10230	10230	14
686	20241105	100300	10043920	10180	10180	10180	10180	0
687	20241105	100200	10043920	10180	10180	10180	10180	2
688	20241105	100100	10023560	10180	10180	10180	10180	0
689	20241105	100000	10023560	10180	10180	10180	10180	0
690	20241105	095900	10023560	10180	10180	10180	10180	0
691	20241105	095800	10023560	10180	10180	10180	10180	9
692	20241105	095700	9931940	10200	10200	10200	10200	0
693	20241105	095600	9931940	10200	10200	10200	10200	0
694	20241105	095500	9931940	10200	10200	10200	10200	0
695	20241105	095400	9931940	10200	10200	10200	10200	0
696	20241105	095300	9931940	10200	10200	10200	10200	0
697	20241105	095200	9931940	10200	10210	10210	10200	200
698	20241105	095100	7890550	10310	10310	10310	10310	0
699	20241105	095000	7890550	10310	10310	10310	10310	0
700	20241105	094900	7890550	10310	10310	10310	10310	0
701	20241105	094800	7890550	10310	10310	10310	10310	0
702	20241105	094700	7890550	10310	10310	10310	10310	0
703	20241105	094600	7890550	10310	10310	10310	10310	0
704	20241105	094500	7890550	10310	10310	10310	10310	0
705	20241105	094400	7890550	10310	10230	10310	10200	80
706	20241105	094300	7073790	10240	10240	10320	10240	27
707	20241105	094200	6796910	10320	10320	10320	10320	0
708	20241105	094100	6796910	10320	10320	10320	10320	2
709	20241105	094000	6776270	10310	10310	10310	10310	0
710	20241105	093900	6776270	10310	10310	10310	10310	0
711	20241105	093800	6776270	10310	10310	10310	10310	210
712	20241105	093700	4611170	10330	10330	10330	10330	0
713	20241105	093600	4611170	10330	10330	10330	10330	0
714	20241105	093500	4611170	10330	10330	10330	10330	0
715	20241105	093400	4611170	10330	10330	10330	10330	20
716	20241105	093300	4404570	10320	10320	10320	10320	0
717	20241105	093200	4404570	10320	10320	10320	10320	0
718	20241105	093100	4404570	10320	10320	10320	10320	0
719	20241105	093000	4404570	10320	10320	10320	10320	0
720	20241105	092900	4404570	10320	10320	10320	10320	0
721	20241105	092800	4404570	10320	10320	10320	10320	10
722	20241105	092700	4301370	10310	10310	10310	10310	0
723	20241105	092600	4301370	10310	10310	10310	10310	0
724	20241105	092500	4301370	10310	10310	10310	10310	0
725	20241105	092400	4301370	10310	10310	10310	10310	3
726	20241105	092300	4270440	10310	10320	10320	10310	47
727	20241105	092200	3785410	10320	10320	10320	10320	0
728	20241105	092100	3785410	10320	10310	10320	10310	63
729	20241105	092000	3135260	10310	10310	10310	10310	5
730	20241105	091900	3083710	10310	10310	10310	10310	73
731	20241105	091800	2331080	10310	10310	10310	10310	112
732	20241105	091700	1176360	10310	10310	10310	10310	16
733	20241105	091600	1011400	10320	10320	10320	10310	70
734	20241105	091500	289200	10320	10320	10320	10320	0
735	20241105	091400	289200	10320	10320	10320	10320	0
736	20241105	091300	289200	10320	10320	10320	10320	0
737	20241105	091200	289200	10320	10320	10320	10320	10
738	20241105	091100	186000	10330	10330	10330	10330	0
739	20241105	091000	186000	10330	10330	10330	10330	0
740	20241105	090900	186000	10330	10330	10330	10330	0
741	20241105	090800	186000	10330	10330	10330	10330	12
742	20241105	090700	62040	10330	10330	10330	10330	0
743	20241105	090600	62040	10330	10330	10330	10330	0
744	20241105	090500	62040	10330	10330	10330	10330	0
745	20241105	090400	62040	10330	10330	10330	10330	0
746	20241105	090300	62040	10330	10330	10330	10330	1
747	20241105	090200	51710	10330	10350	10350	10330	5
748	20241105	090100	0	10200	10200	10200	10200	0
749	20241105	090000	0	10200	10200	10200	10200	0