KissMeData/120240/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	201300	99285660	13670	13670	13670	13670	688
3	20241106	201200	99285660	13670	13670	13670	13670	0
4	20241106	201100	99285660	13670	13670	13670	13670	0
5	20241106	201000	99285660	13670	13670	13670	13670	0
6	20241106	200900	99285660	13670	13670	13670	13670	0
7	20241106	200800	99285660	13670	13670	13670	13670	0
8	20241106	200700	99285660	13670	13670	13670	13670	0
9	20241106	200600	99285660	13670	13670	13670	13670	0
10	20241106	200500	99285660	13670	13670	13670	13670	0
11	20241106	200400	99285660	13670	13670	13670	13670	0
12	20241106	200300	99285660	13670	13670	13670	13670	0
13	20241106	200200	99285660	13670	13670	13670	13670	0
14	20241106	200100	99285660	13670	13670	13670	13670	0
15	20241106	200000	99285660	13670	13670	13670	13670	0
16	20241106	195900	99285660	13670	13670	13670	13670	0
17	20241106	195800	99285660	13670	13670	13670	13670	0
18	20241106	195700	99285660	13670	13670	13670	13670	0
19	20241106	195600	99285660	13670	13670	13670	13670	0
20	20241106	195500	99285660	13670	13670	13670	13670	0
21	20241106	195400	99285660	13670	13670	13670	13670	0
22	20241106	195300	99285660	13670	13670	13670	13670	0
23	20241106	195200	99285660	13670	13670	13670	13670	0
24	20241106	195100	99285660	13670	13670	13670	13670	0
25	20241106	195000	99285660	13670	13670	13670	13670	0
26	20241106	194900	99285660	13670	13670	13670	13670	0
27	20241106	194800	99285660	13670	13670	13670	13670	0
28	20241106	194700	99285660	13670	13670	13670	13670	0
29	20241106	194600	99285660	13670	13670	13670	13670	0
30	20241106	194500	99285660	13670	13670	13670	13670	0
31	20241106	194400	99285660	13670	13670	13670	13670	0
32	20241106	194300	99285660	13670	13670	13670	13670	688
33	20241106	194200	99285660	13670	13670	13670	13670	0
34	20241106	194100	99285660	13670	13670	13670	13670	0
35	20241106	194000	99285660	13670	13670	13670	13670	0
36	20241106	193900	99285660	13670	13670	13670	13670	0
37	20241106	193800	99285660	13670	13670	13670	13670	0
38	20241106	193700	99285660	13670	13670	13670	13670	0
39	20241106	193600	99285660	13670	13670	13670	13670	0
40	20241106	193500	99285660	13670	13670	13670	13670	0
41	20241106	193400	99285660	13670	13670	13670	13670	0
42	20241106	193300	99285660	13670	13670	13670	13670	0
43	20241106	193200	99285660	13670	13670	13670	13670	0
44	20241106	193100	99285660	13670	13670	13670	13670	0
45	20241106	193000	99285660	13670	13670	13670	13670	0
46	20241106	192900	99285660	13670	13670	13670	13670	0
47	20241106	192800	99285660	13670	13670	13670	13670	0
48	20241106	192700	99285660	13670	13670	13670	13670	0
49	20241106	192600	99285660	13670	13670	13670	13670	0
50	20241106	192500	99285660	13670	13670	13670	13670	0
51	20241106	192400	99285660	13670	13670	13670	13670	0
52	20241106	192300	99285660	13670	13670	13670	13670	0
53	20241106	192200	99285660	13670	13670	13670	13670	0
54	20241106	192100	99285660	13670	13670	13670	13670	0
55	20241106	192000	99285660	13670	13670	13670	13670	0
56	20241106	191900	99285660	13670	13670	13670	13670	0
57	20241106	191800	99285660	13670	13670	13670	13670	0
58	20241106	191700	99285660	13670	13670	13670	13670	0
59	20241106	191600	99285660	13670	13670	13670	13670	0
60	20241106	191500	99285660	13670	13670	13670	13670	0
61	20241106	191400	99285660	13670	13670	13670	13670	0
62	20241106	191300	99285660	13670	13670	13670	13670	688
63	20241106	191200	99285660	13670	13670	13670	13670	0
64	20241106	191100	99285660	13670	13670	13670	13670	0
65	20241106	191000	99285660	13670	13670	13670	13670	0
66	20241106	190900	99285660	13670	13670	13670	13670	0
67	20241106	190800	99285660	13670	13670	13670	13670	0
68	20241106	190700	99285660	13670	13670	13670	13670	0
69	20241106	190600	99285660	13670	13670	13670	13670	0
70	20241106	190500	99285660	13670	13670	13670	13670	0
71	20241106	190400	99285660	13670	13670	13670	13670	0
72	20241106	190300	99285660	13670	13670	13670	13670	0
73	20241106	190200	99285660	13670	13670	13670	13670	0
74	20241106	190100	99285660	13670	13670	13670	13670	0
75	20241106	190000	99285660	13670	13670	13670	13670	0
76	20241106	185900	99285660	13670	13670	13670	13670	0
77	20241106	185800	99285660	13670	13670	13670	13670	0
78	20241106	185700	99285660	13670	13670	13670	13670	0
79	20241106	185600	99285660	13670	13670	13670	13670	0
80	20241106	185500	99285660	13670	13670	13670	13670	0
81	20241106	185400	99285660	13670	13670	13670	13670	0
82	20241106	185300	99285660	13670	13670	13670	13670	0
83	20241106	185200	99285660	13670	13670	13670	13670	0
84	20241106	185100	99285660	13670	13670	13670	13670	0
85	20241106	185000	99285660	13670	13670	13670	13670	0
86	20241106	184900	99285660	13670	13670	13670	13670	0
87	20241106	184800	99285660	13670	13670	13670	13670	0
88	20241106	184700	99285660	13670	13670	13670	13670	0
89	20241106	184600	99285660	13670	13670	13670	13670	0
90	20241106	184500	99285660	13670	13670	13670	13670	0
91	20241106	184400	99285660	13670	13670	13670	13670	0
92	20241106	184300	99285660	13670	13670	13670	13670	688
93	20241106	184200	99285660	13670	13670	13670	13670	0
94	20241106	184100	99285660	13670	13670	13670	13670	0
95	20241106	184000	99285660	13670	13670	13670	13670	0
96	20241106	183900	99285660	13670	13670	13670	13670	0
97	20241106	183800	99285660	13670	13670	13670	13670	0
98	20241106	183700	99285660	13670	13670	13670	13670	0
99	20241106	183600	99285660	13670	13670	13670	13670	0
100	20241106	183500	99285660	13670	13670	13670	13670	0
101	20241106	183400	99285660	13670	13670	13670	13670	0
102	20241106	183300	99285660	13670	13670	13670	13670	0
103	20241106	183200	99285660	13670	13670	13670	13670	0
104	20241106	183100	99285660	13670	13670	13670	13670	0
105	20241106	183000	99285660	13670	13670	13670	13670	0
106	20241106	182900	99285660	13670	13670	13670	13670	0
107	20241106	182800	99285660	13670	13670	13670	13670	0
108	20241106	182700	99285660	13670	13670	13670	13670	0
109	20241106	182600	99285660	13670	13670	13670	13670	0
110	20241106	182500	99285660	13670	13670	13670	13670	0
111	20241106	182400	99285660	13670	13670	13670	13670	0
112	20241106	182300	99285660	13670	13670	13670	13670	0
113	20241106	182200	99285660	13670	13670	13670	13670	0
114	20241106	182100	99285660	13670	13670	13670	13670	0
115	20241106	182000	99285660	13670	13670	13670	13670	0
116	20241106	181900	99285660	13670	13670	13670	13670	0
117	20241106	181800	99285660	13670	13670	13670	13670	0
118	20241106	181700	99285660	13670	13670	13670	13670	0
119	20241106	181600	99285660	13670	13670	13670	13670	0
120	20241106	181500	99285660	13670	13670	13670	13670	0
121	20241106	181400	99285660	13670	13670	13670	13670	0
122	20241106	181300	99285660	13670	13670	13670	13670	688
123	20241106	181200	99285660	13670	13670	13670	13670	0
124	20241106	181100	99285660	13670	13670	13670	13670	0
125	20241106	181000	99285660	13670	13670	13670	13670	0
126	20241106	180900	99285660	13670	13670	13670	13670	0
127	20241106	180800	99285660	13670	13670	13670	13670	0
128	20241106	180700	99285660	13670	13670	13670	13670	0
129	20241106	180600	99285660	13670	13670	13670	13670	0
130	20241106	180500	99285660	13670	13670	13670	13670	0
131	20241106	180400	99285660	13670	13670	13670	13670	0
132	20241106	180300	99285660	13670	13670	13670	13670	0
133	20241106	180200	99285660	13670	13670	13670	13670	0
134	20241106	180100	99285660	13670	13670	13670	13670	0
135	20241106	180000	99285660	13670	13670	13670	13670	0
136	20241106	175900	99285660	13670	13670	13670	13670	0
137	20241106	175800	99285660	13670	13670	13670	13670	0
138	20241106	175700	99285660	13670	13670	13670	13670	0
139	20241106	175600	99285660	13670	13670	13670	13670	0
140	20241106	175500	99285660	13670	13670	13670	13670	0
141	20241106	175400	99285660	13670	13670	13670	13670	0
142	20241106	175300	99285660	13670	13670	13670	13670	0
143	20241106	175200	99285660	13670	13670	13670	13670	0
144	20241106	175100	99285660	13670	13670	13670	13670	0
145	20241106	175000	99285660	13670	13670	13670	13670	0
146	20241106	174900	99285660	13670	13670	13670	13670	0
147	20241106	174800	99285660	13670	13670	13670	13670	0
148	20241106	174700	99285660	13670	13670	13670	13670	0
149	20241106	174600	99285660	13670	13670	13670	13670	0
150	20241106	174500	99285660	13670	13670	13670	13670	0
151	20241106	174400	99285660	13670	13670	13670	13670	0
152	20241106	174300	99285660	13670	13670	13670	13670	688
153	20241106	174200	99285660	13670	13670	13670	13670	0
154	20241106	174100	99285660	13670	13670	13670	13670	0
155	20241106	174000	99285660	13670	13670	13670	13670	0
156	20241106	173900	99285660	13670	13670	13670	13670	0
157	20241106	173800	99285660	13670	13670	13670	13670	0
158	20241106	173700	99285660	13670	13670	13670	13670	0
159	20241106	173600	99285660	13670	13670	13670	13670	0
160	20241106	173500	99285660	13670	13670	13670	13670	0
161	20241106	173400	99285660	13670	13670	13670	13670	0
162	20241106	173300	99285660	13670	13670	13670	13670	0
163	20241106	173200	99285660	13670	13670	13670	13670	0
164	20241106	173100	99285660	13670	13670	13670	13670	0
165	20241106	173000	99285660	13670	13670	13670	13670	0
166	20241106	172900	99285660	13670	13670	13670	13670	0
167	20241106	172800	99285660	13670	13670	13670	13670	0
168	20241106	172700	99285660	13670	13670	13670	13670	0
169	20241106	172600	99285660	13670	13670	13670	13670	0
170	20241106	172500	99285660	13670	13670	13670	13670	0
171	20241106	172400	99285660	13670	13670	13670	13670	0
172	20241106	172300	99285660	13670	13670	13670	13670	0
173	20241106	172200	99285660	13670	13670	13670	13670	0
174	20241106	172100	99285660	13670	13670	13670	13670	0
175	20241106	172000	99285660	13670	13670	13670	13670	0
176	20241106	171900	99285660	13670	13670	13670	13670	0
177	20241106	171800	99285660	13670	13670	13670	13670	0
178	20241106	171700	99285660	13670	13670	13670	13670	0
179	20241106	171600	99285660	13670	13670	13670	13670	0
180	20241106	171500	99285660	13670	13670	13670	13670	0
181	20241106	171400	99285660	13670	13670	13670	13670	0
182	20241106	171300	99285660	13670	13670	13670	13670	688
183	20241106	171200	99285660	13670	13670	13670	13670	0
184	20241106	171100	99285660	13670	13670	13670	13670	0
185	20241106	171000	99285660	13670	13670	13670	13670	0
186	20241106	170900	99285660	13670	13670	13670	13670	0
187	20241106	170800	99285660	13670	13670	13670	13670	0
188	20241106	170700	99285660	13670	13670	13670	13670	0
189	20241106	170600	99285660	13670	13670	13670	13670	0
190	20241106	170500	99285660	13670	13670	13670	13670	0
191	20241106	170400	99285660	13670	13670	13670	13670	0
192	20241106	170300	99285660	13670	13670	13670	13670	0
193	20241106	170200	99285660	13670	13670	13670	13670	0
194	20241106	170100	99285660	13670	13670	13670	13670	0
195	20241106	170000	99285660	13670	13670	13670	13670	0
196	20241106	165900	99285660	13670	13670	13670	13670	0
197	20241106	165800	99285660	13670	13670	13670	13670	0
198	20241106	165700	99285660	13670	13670	13670	13670	0
199	20241106	165600	99285660	13670	13670	13670	13670	0
200	20241106	165500	99285660	13670	13670	13670	13670	0
201	20241106	165400	99285660	13670	13670	13670	13670	0
202	20241106	165300	99285660	13670	13670	13670	13670	0
203	20241106	165200	99285660	13670	13670	13670	13670	0
204	20241106	165100	99285660	13670	13670	13670	13670	0
205	20241106	165000	99285660	13670	13670	13670	13670	0
206	20241106	164900	99285660	13670	13670	13670	13670	0
207	20241106	164800	99285660	13670	13670	13670	13670	0
208	20241106	164700	99285660	13670	13670	13670	13670	0
209	20241106	164600	99285660	13670	13670	13670	13670	0
210	20241106	164500	99285660	13670	13670	13670	13670	0
211	20241106	164400	99285660	13670	13670	13670	13670	0
212	20241106	164300	99285660	13670	13670	13670	13670	688
213	20241106	164200	99285660	13670	13670	13670	13670	0
214	20241106	164100	99285660	13670	13670	13670	13670	0
215	20241106	164000	99285660	13670	13670	13670	13670	0
216	20241106	163900	99285660	13670	13670	13670	13670	0
217	20241106	163800	99285660	13670	13670	13670	13670	0
218	20241106	163700	99285660	13670	13670	13670	13670	0
219	20241106	163600	99285660	13670	13670	13670	13670	0
220	20241106	163500	99285660	13670	13670	13670	13670	0
221	20241106	163400	99285660	13670	13670	13670	13670	0
222	20241106	163300	99285660	13670	13670	13670	13670	0
223	20241106	163200	99285660	13670	13670	13670	13670	0
224	20241106	163100	99285660	13670	13670	13670	13670	0
225	20241106	163000	99285660	13670	13670	13670	13670	0
226	20241106	162900	99285660	13670	13670	13670	13670	0
227	20241106	162800	99285660	13670	13670	13670	13670	0
228	20241106	162700	99285660	13670	13670	13670	13670	0
229	20241106	162600	99285660	13670	13670	13670	13670	0
230	20241106	162500	99285660	13670	13670	13670	13670	0
231	20241106	162400	99285660	13670	13670	13670	13670	0
232	20241106	162300	99285660	13670	13670	13670	13670	0
233	20241106	162200	99285660	13670	13670	13670	13670	0
234	20241106	162100	99285660	13670	13670	13670	13670	0
235	20241106	162000	99285660	13670	13670	13670	13670	0
236	20241106	161900	99285660	13670	13670	13670	13670	0
237	20241106	161800	99285660	13670	13670	13670	13670	0
238	20241106	161700	99285660	13670	13670	13670	13670	0
239	20241106	161600	99285660	13670	13670	13670	13670	0
240	20241106	161500	99285660	13670	13670	13670	13670	0
241	20241106	161400	99285660	13670	13670	13670	13670	0
242	20241106	161300	99285660	13670	13670	13670	13670	688
243	20241106	161200	99285660	13670	13670	13670	13670	0
244	20241106	161100	99285660	13670	13670	13670	13670	0
245	20241106	161000	99285660	13670	13670	13670	13670	0
246	20241106	160900	99285660	13670	13670	13670	13670	0
247	20241106	160800	99285660	13670	13670	13670	13670	0
248	20241106	160700	99285660	13670	13670	13670	13670	0
249	20241106	160600	99285660	13670	13670	13670	13670	0
250	20241106	160500	99285660	13670	13670	13670	13670	0
251	20241106	160400	99285660	13670	13670	13670	13670	0
252	20241106	160300	99285660	13670	13670	13670	13670	0
253	20241106	160200	99285660	13670	13670	13670	13670	0
254	20241106	160100	99285660	13670	13670	13670	13670	0
255	20241106	160000	99285660	13670	13670	13670	13670	0
256	20241106	155900	99285660	13670	13670	13670	13670	0
257	20241106	155800	99285660	13670	13670	13670	13670	0
258	20241106	155700	99285660	13670	13670	13670	13670	0
259	20241106	155600	99285660	13670	13670	13670	13670	0
260	20241106	155500	99285660	13670	13670	13670	13670	0
261	20241106	155400	99285660	13670	13670	13670	13670	0
262	20241106	155300	99285660	13670	13670	13670	13670	0
263	20241106	155200	99285660	13670	13670	13670	13670	0
264	20241106	155100	99285660	13670	13670	13670	13670	0
265	20241106	155000	99285660	13670	13670	13670	13670	0
266	20241106	154900	99285660	13670	13670	13670	13670	0
267	20241106	154800	99285660	13670	13670	13670	13670	0
268	20241106	154700	99285660	13670	13670	13670	13670	0
269	20241106	154600	99285660	13670	13670	13670	13670	0
270	20241106	154500	99285660	13670	13670	13670	13670	0
271	20241106	154400	99285660	13670	13670	13670	13670	0
272	20241106	154300	99285660	13670	13670	13670	13670	688
273	20241106	154200	99285660	13670	13670	13670	13670	0
274	20241106	154100	99285660	13670	13670	13670	13670	0
275	20241106	154000	99285660	13670	13670	13670	13670	0
276	20241106	153900	99285660	13670	13670	13670	13670	0
277	20241106	153800	99285660	13670	13670	13670	13670	0
278	20241106	153700	99285660	13670	13670	13670	13670	0
279	20241106	153600	99285660	13670	13670	13670	13670	0
280	20241106	153500	99285660	13670	13670	13670	13670	0
281	20241106	153400	99285660	13670	13670	13670	13670	0
282	20241106	153300	99285660	13670	13670	13670	13670	0
283	20241106	153200	99285660	13670	13670	13670	13670	0
284	20241106	153100	99285660	13670	13670	13670	13670	0
285	20241106	153000	99285660	13670	13670	13670	13670	688
286	20241106	152900	89880700	13660	13660	13660	13660	0
287	20241106	152800	89880700	13660	13660	13660	13660	0
288	20241106	152700	89880700	13660	13660	13660	13660	0
289	20241106	152600	89880700	13660	13660	13660	13660	0
290	20241106	152500	89880700	13660	13660	13660	13660	0
291	20241106	152400	89880700	13660	13660	13660	13660	0
292	20241106	152300	89880700	13660	13660	13660	13660	0
293	20241106	152200	89880700	13660	13660	13660	13660	0
294	20241106	152100	89880700	13660	13660	13660	13660	0
295	20241106	152000	89880700	13660	13660	13660	13660	0
296	20241106	151900	89880700	13660	13660	13660	13660	1
297	20241106	151800	89867040	13660	13660	13660	13660	1
298	20241106	151700	89853380	13660	13660	13660	13660	0
299	20241106	151600	89853380	13660	13660	13660	13660	2
300	20241106	151500	89826060	13640	13640	13640	13640	0
301	20241106	151400	89826060	13640	13660	13660	13640	74
302	20241106	151300	88816020	13660	13660	13660	13660	0
303	20241106	151200	88816020	13660	13660	13660	13660	0
304	20241106	151100	88816020	13660	13660	13660	13660	0
305	20241106	151000	88816020	13660	13660	13660	13660	34
306	20241106	150900	88351580	13660	13660	13660	13660	0
307	20241106	150800	88351580	13660	13660	13660	13660	91
308	20241106	150700	87108520	13670	13670	13670	13670	9
309	20241106	150600	86985490	13680	13680	13680	13680	0
310	20241106	150500	86985490	13680	13680	13680	13680	0
311	20241106	150400	86985490	13680	13680	13680	13680	2
312	20241106	150300	86958130	13680	13680	13680	13680	1
313	20241106	150200	86944450	13670	13670	13670	13670	0
314	20241106	150100	86944450	13670	13670	13670	13670	0
315	20241106	150000	86944450	13670	13670	13670	13670	35
316	20241106	145900	86466000	13680	13680	13680	13680	2
317	20241106	145800	86438640	13670	13670	13670	13670	0
318	20241106	145700	86438640	13670	13670	13670	13670	0
319	20241106	145600	86438640	13670	13670	13670	13670	0
320	20241106	145500	86438640	13670	13670	13670	13670	0
321	20241106	145400	86438640	13670	13670	13670	13670	0
322	20241106	145300	86438640	13670	13680	13680	13670	9
323	20241106	145200	86315540	13680	13680	13680	13680	0
324	20241106	145100	86315540	13680	13680	13680	13680	0
325	20241106	145000	86315540	13680	13680	13680	13680	0
326	20241106	144900	86315540	13680	13680	13680	13680	0
327	20241106	144800	86315540	13680	13680	13680	13680	100
328	20241106	144700	84947540	13670	13670	13670	13670	0
329	20241106	144600	84947540	13670	13670	13670	13670	0
330	20241106	144500	84947540	13670	13670	13670	13670	0
331	20241106	144400	84947540	13670	13670	13670	13670	0
332	20241106	144300	84947540	13670	13670	13670	13670	0
333	20241106	144200	84947540	13670	13670	13670	13670	0
334	20241106	144100	84947540	13670	13670	13670	13670	0
335	20241106	144000	84947540	13670	13670	13670	13670	0
336	20241106	143900	84947540	13670	13670	13670	13670	0
337	20241106	143800	84947540	13670	13670	13670	13670	0
338	20241106	143700	84947540	13670	13670	13670	13670	90
339	20241106	143600	83717240	13670	13670	13670	13670	0
340	20241106	143500	83717240	13670	13670	13670	13670	0
341	20241106	143400	83717240	13670	13670	13670	13670	0
342	20241106	143300	83717240	13670	13670	13670	13670	100
343	20241106	143200	82350240	13690	13690	13690	13690	0
344	20241106	143100	82350240	13690	13690	13690	13690	0
345	20241106	143000	82350240	13690	13690	13690	13690	0
346	20241106	142900	82350240	13690	13690	13690	13690	0
347	20241106	142800	82350240	13690	13680	13690	13680	50
348	20241106	142700	81665780	13660	13660	13660	13660	0
349	20241106	142600	81665780	13660	13660	13660	13660	0
350	20241106	142500	81665780	13660	13660	13660	13660	0
351	20241106	142400	81665780	13660	13660	13660	13660	0
352	20241106	142300	81665780	13660	13660	13660	13660	0
353	20241106	142200	81665780	13660	13660	13660	13660	0
354	20241106	142100	81665780	13660	13660	13660	13660	0
355	20241106	142000	81665780	13660	13670	13670	13660	50
356	20241106	141900	80982750	13670	13680	13680	13670	52
357	20241106	141800	80271900	13690	13690	13690	13690	0
358	20241106	141700	80271900	13690	13690	13690	13690	0
359	20241106	141600	80271900	13690	13690	13690	13690	10
360	20241106	141500	80135000	13680	13680	13680	13680	0
361	20241106	141400	80135000	13680	13680	13680	13680	1
362	20241106	141300	80121320	13670	13670	13670	13670	0
363	20241106	141200	80121320	13670	13670	13670	13670	11
364	20241106	141100	79970950	13670	13670	13670	13670	0
365	20241106	141000	79970950	13670	13670	13670	13670	0
366	20241106	140900	79970950	13670	13670	13670	13670	0
367	20241106	140800	79970950	13670	13680	13680	13670	121
368	20241106	140700	78316870	13670	13670	13670	13670	10
369	20241106	140600	78180170	13670	13670	13670	13670	0
370	20241106	140500	78180170	13670	13670	13670	13670	0
371	20241106	140400	78180170	13670	13670	13670	13670	0
372	20241106	140300	78180170	13670	13670	13670	13670	100
373	20241106	140200	76813170	13670	13670	13670	13670	0
374	20241106	140100	76813170	13670	13670	13670	13670	0
375	20241106	140000	76813170	13670	13670	13670	13670	0
376	20241106	135900	76813170	13670	13670	13670	13670	0
377	20241106	135800	76813170	13670	13670	13670	13670	0
378	20241106	135700	76813170	13670	13670	13670	13670	0
379	20241106	135600	76813170	13670	13680	13690	13670	57
380	20241106	135500	76033470	13680	13680	13680	13680	30
381	20241106	135400	75623070	13680	13680	13680	13680	0
382	20241106	135300	75623070	13680	13680	13680	13680	0
383	20241106	135200	75623070	13680	13680	13680	13680	6
384	20241106	135100	75540990	13670	13670	13670	13670	0
385	20241106	135000	75540990	13670	13670	13670	13670	0
386	20241106	134900	75540990	13670	13670	13670	13670	1
387	20241106	134800	75527320	13670	13670	13670	13670	0
388	20241106	134700	75527320	13670	13670	13670	13670	20
389	20241106	134600	75253920	13680	13680	13680	13680	6
390	20241106	134500	75171840	13680	13680	13680	13680	30
391	20241106	134400	74761440	13680	13680	13680	13680	0
392	20241106	134300	74761440	13680	13680	13680	13680	0
393	20241106	134200	74761440	13680	13680	13680	13680	0
394	20241106	134100	74761440	13680	13680	13680	13680	10
395	20241106	134000	74624640	13690	13690	13690	13690	0
396	20241106	133900	74624640	13690	13690	13690	13680	41
397	20241106	133800	74063450	13690	13700	13700	13690	33
398	20241106	133700	73611640	13690	13690	13690	13690	0
399	20241106	133600	73611640	13690	13690	13690	13690	2
400	20241106	133500	73584260	13690	13700	13700	13690	19
401	20241106	133400	73324140	13700	13700	13700	13700	1
402	20241106	133300	73310440	13690	13690	13690	13690	0
403	20241106	133200	73310440	13690	13690	13690	13690	0
404	20241106	133100	73310440	13690	13690	13690	13690	160
405	20241106	133000	71120040	13690	13690	13690	13690	0
406	20241106	132900	71120040	13690	13690	13690	13690	0
407	20241106	132800	71120040	13690	13690	13690	13690	0
408	20241106	132700	71120040	13690	13690	13690	13690	0
409	20241106	132600	71120040	13690	13700	13700	13690	310
410	20241106	132500	66874290	13700	13700	13700	13700	228
411	20241106	132400	63750690	13700	13700	13700	13700	0
412	20241106	132300	63750690	13700	13700	13700	13700	0
413	20241106	132200	63750690	13700	13700	13700	13700	14
414	20241106	132100	63558890	13700	13700	13700	13700	0
415	20241106	132000	63558890	13700	13700	13700	13700	0
416	20241106	131900	63558890	13700	13700	13700	13700	11
417	20241106	131800	63408190	13700	13700	13700	13700	22
418	20241106	131700	63106790	13700	13750	13750	13700	33
419	20241106	131600	62654190	13700	13700	13700	13700	0
420	20241106	131500	62654190	13700	13700	13700	13700	0
421	20241106	131400	62654190	13700	13750	13750	13700	100
422	20241106	131300	61283170	13890	13890	13890	13890	0
423	20241106	131200	61283170	13890	13890	13890	13890	0
424	20241106	131100	61283170	13890	13890	13890	13890	0
425	20241106	131000	61283170	13890	13890	13890	13890	0
426	20241106	130900	61283170	13890	13890	13890	13890	0
427	20241106	130800	61283170	13890	13890	13890	13890	0
428	20241106	130700	61283170	13890	13890	13890	13890	0
429	20241106	130600	61283170	13890	13890	13890	13890	0
430	20241106	130500	61283170	13890	13730	13890	13730	16
431	20241106	130400	61062210	13900	13900	13900	13900	0
432	20241106	130300	61062210	13900	13900	13900	13900	0
433	20241106	130200	61062210	13900	13740	13900	13740	27
434	20241106	130100	60690490	13980	13760	13980	13760	50
435	20241106	130000	59996000	13700	13700	13700	13700	0
436	20241106	125900	59996000	13700	13700	13700	13700	0
437	20241106	125800	59996000	13700	13700	13700	13700	0
438	20241106	125700	59996000	13700	13700	13700	13700	0
439	20241106	125600	59996000	13700	13700	13700	13700	239
440	20241106	125500	56721700	13710	13710	13710	13710	156
441	20241106	125400	54582940	13710	13710	13710	13710	0
442	20241106	125300	54582940	13710	13710	13710	13710	0
443	20241106	125200	54582940	13710	13710	13710	13710	37
444	20241106	125100	54075670	13710	13710	13710	13710	8
445	20241106	125000	53965990	13710	13710	13710	13710	0
446	20241106	124900	53965990	13710	13730	13730	13710	143
447	20241106	124800	52004780	13730	13730	13730	13730	38
448	20241106	124700	51483040	13730	13730	13730	13730	6
449	20241106	124600	51400660	13750	13750	13750	13750	21
450	20241106	124500	51111910	13760	13760	13760	13760	0
451	20241106	124400	51111910	13760	13760	13760	13760	0
452	20241106	124300	51111910	13760	13760	13760	13760	0
453	20241106	124200	51111910	13760	13760	13760	13760	11
454	20241106	124100	50960550	13760	13760	13760	13760	62
455	20241106	124000	50107430	13780	13780	13780	13780	0
456	20241106	123900	50107430	13780	13790	13790	13780	236
457	20241106	123800	46854520	13800	13800	13800	13800	361
458	20241106	123700	41872720	13810	13810	13810	13810	0
459	20241106	123600	41872720	13810	13810	13810	13810	52
460	20241106	123500	41154600	13820	13830	13830	13820	25
461	20241106	123400	40808900	13830	13830	13830	13830	10
462	20241106	123300	40670600	13830	13820	13830	13810	765
463	20241106	123200	30090840	13830	13830	13830	13830	86
464	20241106	123100	28901460	13830	13850	13850	13830	227
465	20241106	123000	25760130	13860	13860	13860	13860	162
466	20241106	122900	23514810	13870	13870	13870	13870	0
467	20241106	122800	23514810	13870	13870	13870	13870	0
468	20241106	122700	23514810	13870	13900	13900	13870	170
469	20241106	122600	21152020	13900	13900	13900	13900	0
470	20241106	122500	21152020	13900	13900	13900	13900	0
471	20241106	122400	21152020	13900	13900	13900	13900	0
472	20241106	122300	21152020	13900	13900	13900	13900	0
473	20241106	122200	21152020	13900	13900	13900	13900	0
474	20241106	122100	21152020	13900	13900	13900	13900	0
475	20241106	122000	21152020	13900	13900	13900	13900	0
476	20241106	121900	21152020	13900	13900	13900	13900	0
477	20241106	121800	21152020	13900	13900	13900	13900	0
478	20241106	121700	21152020	13900	13900	13900	13900	0
479	20241106	121600	21152020	13900	13900	13900	13900	0
480	20241106	121500	21152020	13900	13900	13900	13900	0
481	20241106	121400	21152020	13900	13900	13900	13900	0
482	20241106	121300	21152020	13900	13900	13900	13900	0
483	20241106	121200	21152020	13900	13900	13900	13900	108
484	20241106	121100	19650820	13900	13900	13900	13900	0
485	20241106	121000	19650820	13900	13900	13900	13900	0
486	20241106	120900	19650820	13900	13900	13900	13900	0
487	20241106	120800	19650820	13900	13900	13900	13900	0
488	20241106	120700	19650820	13900	13900	13900	13900	0
489	20241106	120600	19650820	13900	13900	13900	13900	0
490	20241106	120500	19650820	13900	13900	13900	13900	0
491	20241106	120400	19650820	13900	13900	13900	13900	0
492	20241106	120300	19650820	13900	13900	13900	13900	0
493	20241106	120200	19650820	13900	13900	13900	13900	0
494	20241106	120100	19650820	13900	13900	13900	13900	1
495	20241106	120000	19636920	13900	13900	13900	13900	0
496	20241106	115900	19636920	13900	13900	13900	13900	0
497	20241106	115800	19636920	13900	13900	13900	13900	0
498	20241106	115700	19636920	13900	13900	13900	13900	0
499	20241106	115600	19636920	13900	13900	13900	13900	0
500	20241106	115500	19636920	13900	13900	13900	13900	1
501	20241106	115400	19623020	13900	13900	13900	13900	0
502	20241106	115300	19623020	13900	13900	13900	13900	0
503	20241106	115200	19623020	13900	13900	13900	13900	0
504	20241106	115100	19623020	13900	13920	13920	13900	10
505	20241106	115000	19483980	13920	13920	13920	13920	0
506	20241106	114900	19483980	13920	13920	13920	13920	0
507	20241106	114800	19483980	13920	13920	13920	13920	0
508	20241106	114700	19483980	13920	13920	13920	13920	0
509	20241106	114600	19483980	13920	13930	13930	13920	34
510	20241106	114500	19010680	13930	13930	13930	13930	0
511	20241106	114400	19010680	13930	13940	13940	13930	35
512	20241106	114300	18523060	13930	13930	13930	13930	0
513	20241106	114200	18523060	13930	13930	13930	13930	0
514	20241106	114100	18523060	13930	13930	13930	13930	0
515	20241106	114000	18523060	13930	13930	13930	13930	0
516	20241106	113900	18523060	13930	13930	13930	13930	0
517	20241106	113800	18523060	13930	13930	13930	13930	0
518	20241106	113700	18523060	13930	13930	13930	13930	0
519	20241106	113600	18523060	13930	13930	13930	13930	5
520	20241106	113500	18453410	13930	13930	13930	13930	0
521	20241106	113400	18453410	13930	13930	13930	13930	0
522	20241106	113300	18453410	13930	13930	13930	13930	0
523	20241106	113200	18453410	13930	13930	13930	13930	0
524	20241106	113100	18453410	13930	13930	13930	13930	0
525	20241106	113000	18453410	13930	13930	13930	13930	0
526	20241106	112900	18453410	13930	13930	13930	13930	0
527	20241106	112800	18453410	13930	13930	13930	13930	0
528	20241106	112700	18453410	13930	13930	13930	13930	0
529	20241106	112600	18453410	13930	13930	13930	13930	0
530	20241106	112500	18453410	13930	13930	13930	13930	0
531	20241106	112400	18453410	13930	13930	13930	13930	183
532	20241106	112300	15904220	13980	13980	13980	13980	0
533	20241106	112200	15904220	13980	13980	13980	13980	0
534	20241106	112100	15904220	13980	13980	13980	13980	0
535	20241106	112000	15904220	13980	13980	13980	13980	0
536	20241106	111900	15904220	13980	13980	13980	13980	0
537	20241106	111800	15904220	13980	13980	13980	13980	0
538	20241106	111700	15904220	13980	13980	13980	13980	0
539	20241106	111600	15904220	13980	13980	13980	13980	1
540	20241106	111500	15890240	13930	13930	13930	13930	0
541	20241106	111400	15890240	13930	13930	13930	13930	0
542	20241106	111300	15890240	13930	13930	13930	13930	0
543	20241106	111200	15890240	13930	13930	13930	13930	0
544	20241106	111100	15890240	13930	13930	13930	13930	0
545	20241106	111000	15890240	13930	13930	13930	13930	1
546	20241106	110900	15876310	13930	13930	13930	13930	0
547	20241106	110800	15876310	13930	13930	13930	13930	0
548	20241106	110700	15876310	13930	13930	13930	13930	0
549	20241106	110600	15876310	13930	13930	13930	13930	0
550	20241106	110500	15876310	13930	13930	13930	13930	0
551	20241106	110400	15876310	13930	13930	13930	13930	0
552	20241106	110300	15876310	13930	13930	13930	13930	0
553	20241106	110200	15876310	13930	13930	13930	13930	0
554	20241106	110100	15876310	13930	13930	13930	13930	0
555	20241106	110000	15876310	13930	13930	13930	13930	0
556	20241106	105900	15876310	13930	13930	13930	13930	0
557	20241106	105800	15876310	13930	13930	13930	13930	1
558	20241106	105700	15862380	13920	13920	13920	13920	0
559	20241106	105600	15862380	13920	13920	13920	13920	0
560	20241106	105500	15862380	13920	13920	13920	13920	5
561	20241106	105400	15792780	13920	13920	13920	13920	0
562	20241106	105300	15792780	13920	13930	13930	13920	10
563	20241106	105200	15653570	13930	13930	13930	13930	0
564	20241106	105100	15653570	13930	13930	13930	13930	0
565	20241106	105000	15653570	13930	13930	13930	13930	0
566	20241106	104900	15653570	13930	13930	13930	13930	0
567	20241106	104800	15653570	13930	13930	13930	13930	36
568	20241106	104700	15152090	13920	13920	13920	13920	0
569	20241106	104600	15152090	13920	13920	13920	13920	7
570	20241106	104500	15054650	13920	13920	13920	13920	0
571	20241106	104400	15054650	13920	13920	13920	13920	2
572	20241106	104300	15026810	13910	13910	13910	13910	0
573	20241106	104200	15026810	13910	13910	13910	13910	0
574	20241106	104100	15026810	13910	13910	13910	13910	0
575	20241106	104000	15026810	13910	13910	13910	13910	8
576	20241106	103900	14915530	13920	13920	13920	13920	0
577	20241106	103800	14915530	13920	13920	13920	13920	0
578	20241106	103700	14915530	13920	13920	13920	13920	63
579	20241106	103600	14038570	13920	13920	13920	13920	0
580	20241106	103500	14038570	13920	13920	13920	13920	0
581	20241106	103400	14038570	13920	13920	13920	13920	0
582	20241106	103300	14038570	13920	13920	13920	13920	0
583	20241106	103200	14038570	13920	13920	13920	13920	0
584	20241106	103100	14038570	13920	13920	13920	13920	89
585	20241106	103000	12799690	13920	13920	13920	13920	4
586	20241106	102900	12744010	13930	13930	13930	13930	0
587	20241106	102800	12744010	13930	13930	13930	13930	0
588	20241106	102700	12744010	13930	13930	13930	13930	92
589	20241106	102600	11462450	13930	13930	13930	13930	15
590	20241106	102500	11253500	13930	13930	13930	13930	45
591	20241106	102400	10626650	13930	13930	13930	13930	0
592	20241106	102300	10626650	13930	13930	13930	13930	163
593	20241106	102200	8356060	13930	13930	13930	13930	0
594	20241106	102100	8356060	13930	13930	13930	13930	5
595	20241106	102000	8286410	13930	13930	13930	13930	308
596	20241106	101900	3995970	14010	14010	14010	14010	0
597	20241106	101800	3995970	14010	14010	14010	14010	0
598	20241106	101700	3995970	14010	14010	14010	14010	0
599	20241106	101600	3995970	14010	14010	14010	14010	0
600	20241106	101500	3995970	14010	14010	14010	14010	0
601	20241106	101400	3995970	14010	14010	14010	14010	0
602	20241106	101300	3995970	14010	14010	14010	14010	0
603	20241106	101200	3995970	14010	14010	14010	14010	0
604	20241106	101100	3995970	14010	14010	14010	14010	0
605	20241106	101000	3995970	14010	14010	14010	14010	0
606	20241106	100900	3995970	14010	14010	14010	14010	0
607	20241106	100800	3995970	14010	14010	14010	14010	0
608	20241106	100700	3995970	14010	14010	14010	14010	0
609	20241106	100600	3995970	14010	14010	14010	14010	0
610	20241106	100500	3995970	14010	14010	14010	14010	2
611	20241106	100400	3967950	14010	14010	14010	14010	0
612	20241106	100300	3967950	14010	14010	14010	14010	0
613	20241106	100200	3967950	14010	14010	14010	14010	0
614	20241106	100100	3967950	14010	14010	14010	14010	0
615	20241106	100000	3967950	14010	14010	14010	14010	1
616	20241106	095900	3953940	14000	14000	14000	14000	0
617	20241106	095800	3953940	14000	14000	14000	14000	0
618	20241106	095700	3953940	14000	14000	14000	14000	67
619	20241106	095600	3015940	13900	13900	13900	13900	0
620	20241106	095500	3015940	13900	13900	13900	13900	0
621	20241106	095400	3015940	13900	13900	13900	13900	0
622	20241106	095300	3015940	13900	13900	13900	13900	0
623	20241106	095200	3015940	13900	13900	13900	13900	0
624	20241106	095100	3015940	13900	13900	13900	13900	1
625	20241106	095000	3002040	13900	13900	13900	13900	0
626	20241106	094900	3002040	13900	13900	13900	13900	0
627	20241106	094800	3002040	13900	13910	13910	13900	2
628	20241106	094700	2974230	14000	14000	14000	14000	0
629	20241106	094600	2974230	14000	14000	14000	14000	0
630	20241106	094500	2974230	14000	14000	14000	14000	0
631	20241106	094400	2974230	14000	14000	14000	14000	0
632	20241106	094300	2974230	14000	14000	14000	14000	1
633	20241106	094200	2960230	14000	14000	14000	14000	0
634	20241106	094100	2960230	14000	14000	14000	14000	1
635	20241106	094000	2946230	13910	13910	13910	13910	5
636	20241106	093900	2876680	13910	13910	13910	13910	0
637	20241106	093800	2876680	13910	13910	13910	13910	0
638	20241106	093700	2876680	13910	13910	13910	13910	3
639	20241106	093600	2834950	13910	13910	13910	13910	0
640	20241106	093500	2834950	13910	13910	13910	13910	0
641	20241106	093400	2834950	13910	13910	13910	13910	11
642	20241106	093300	2681940	13910	13910	13910	13910	41
643	20241106	093200	2111630	13900	13900	13900	13900	0
644	20241106	093100	2111630	13900	13900	13900	13900	0
645	20241106	093000	2111630	13900	13900	13900	13900	0
646	20241106	092900	2111630	13900	13900	13900	13900	0
647	20241106	092800	2111630	13900	13900	13900	13900	0
648	20241106	092700	2111630	13900	13900	13900	13900	0
649	20241106	092600	2111630	13900	13900	13900	13900	0
650	20241106	092500	2111630	13900	13900	13900	13900	1
651	20241106	092400	2097730	13900	13910	13910	13900	24
652	20241106	092300	1763960	13910	13910	13910	13910	0
653	20241106	092200	1763960	13910	13910	13910	13910	56
654	20241106	092100	985000	13910	13910	13910	13910	0
655	20241106	092000	985000	13910	13910	13910	13910	0
656	20241106	091900	985000	13910	13910	13910	13910	0
657	20241106	091800	985000	13910	13910	13910	13910	0
658	20241106	091700	985000	13910	13910	13910	13910	0
659	20241106	091600	985000	13910	13910	13910	13910	0
660	20241106	091500	985000	13910	13910	13910	13910	0
661	20241106	091400	985000	13910	13910	13910	13910	0
662	20241106	091300	985000	13910	13910	13910	13910	20
663	20241106	091200	706800	13900	13900	13900	13900	23
664	20241106	091100	387100	14000	14000	14000	14000	0
665	20241106	091000	387100	14000	14000	14000	14000	0
666	20241106	090900	387100	14000	14000	14000	14000	0
667	20241106	090800	387100	14000	14000	14000	14000	0
668	20241106	090700	387100	14000	14000	14000	14000	0
669	20241106	090600	387100	14000	14000	14000	14000	0
670	20241106	090500	387100	14000	14000	14000	14000	0
671	20241106	090400	387100	14000	14000	14000	14000	0
672	20241106	090300	387100	14000	14000	14000	14000	0
673	20241106	090200	387100	14000	14000	14000	14000	0
674	20241106	090100	387100	14000	14000	14000	14000	1
675	20241106	090000	373100	13900	13800	13900	13800	27