KissMeData/094280/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	200100	150498670	12660	12660	12660	12660	215
3	20241107	200000	150498670	12660	12660	12660	12660	0
4	20241107	195900	150498670	12660	12660	12660	12660	0
5	20241107	195800	150498670	12660	12660	12660	12660	0
6	20241107	195700	150498670	12660	12660	12660	12660	0
7	20241107	195600	150498670	12660	12660	12660	12660	0
8	20241107	195500	150498670	12660	12660	12660	12660	0
9	20241107	195400	150498670	12660	12660	12660	12660	0
10	20241107	195300	150498670	12660	12660	12660	12660	0
11	20241107	195200	150498670	12660	12660	12660	12660	0
12	20241107	195100	150498670	12660	12660	12660	12660	0
13	20241107	195000	150498670	12660	12660	12660	12660	0
14	20241107	194900	150498670	12660	12660	12660	12660	0
15	20241107	194800	150498670	12660	12660	12660	12660	0
16	20241107	194700	150498670	12660	12660	12660	12660	0
17	20241107	194600	150498670	12660	12660	12660	12660	0
18	20241107	194500	150498670	12660	12660	12660	12660	0
19	20241107	194400	150498670	12660	12660	12660	12660	0
20	20241107	194300	150498670	12660	12660	12660	12660	0
21	20241107	194200	150498670	12660	12660	12660	12660	0
22	20241107	194100	150498670	12660	12660	12660	12660	0
23	20241107	194000	150498670	12660	12660	12660	12660	0
24	20241107	193900	150498670	12660	12660	12660	12660	0
25	20241107	193800	150498670	12660	12660	12660	12660	0
26	20241107	193700	150498670	12660	12660	12660	12660	0
27	20241107	193600	150498670	12660	12660	12660	12660	0
28	20241107	193500	150498670	12660	12660	12660	12660	0
29	20241107	193400	150498670	12660	12660	12660	12660	0
30	20241107	193300	150498670	12660	12660	12660	12660	0
31	20241107	193200	150498670	12660	12660	12660	12660	0
32	20241107	193100	150498670	12660	12660	12660	12660	215
33	20241107	193000	150498670	12660	12660	12660	12660	0
34	20241107	192900	150498670	12660	12660	12660	12660	0
35	20241107	192800	150498670	12660	12660	12660	12660	0
36	20241107	192700	150498670	12660	12660	12660	12660	0
37	20241107	192600	150498670	12660	12660	12660	12660	0
38	20241107	192500	150498670	12660	12660	12660	12660	0
39	20241107	192400	150498670	12660	12660	12660	12660	0
40	20241107	192300	150498670	12660	12660	12660	12660	0
41	20241107	192200	150498670	12660	12660	12660	12660	0
42	20241107	192100	150498670	12660	12660	12660	12660	0
43	20241107	192000	150498670	12660	12660	12660	12660	0
44	20241107	191900	150498670	12660	12660	12660	12660	0
45	20241107	191800	150498670	12660	12660	12660	12660	0
46	20241107	191700	150498670	12660	12660	12660	12660	0
47	20241107	191600	150498670	12660	12660	12660	12660	0
48	20241107	191500	150498670	12660	12660	12660	12660	0
49	20241107	191400	150498670	12660	12660	12660	12660	0
50	20241107	191300	150498670	12660	12660	12660	12660	0
51	20241107	191200	150498670	12660	12660	12660	12660	0
52	20241107	191100	150498670	12660	12660	12660	12660	0
53	20241107	191000	150498670	12660	12660	12660	12660	0
54	20241107	190900	150498670	12660	12660	12660	12660	0
55	20241107	190800	150498670	12660	12660	12660	12660	0
56	20241107	190700	150498670	12660	12660	12660	12660	0
57	20241107	190600	150498670	12660	12660	12660	12660	0
58	20241107	190500	150498670	12660	12660	12660	12660	0
59	20241107	190400	150498670	12660	12660	12660	12660	0
60	20241107	190300	150498670	12660	12660	12660	12660	0
61	20241107	190200	150498670	12660	12660	12660	12660	0
62	20241107	190100	150498670	12660	12660	12660	12660	215
63	20241107	190000	150498670	12660	12660	12660	12660	0
64	20241107	185900	150498670	12660	12660	12660	12660	0
65	20241107	185800	150498670	12660	12660	12660	12660	0
66	20241107	185700	150498670	12660	12660	12660	12660	0
67	20241107	185600	150498670	12660	12660	12660	12660	0
68	20241107	185500	150498670	12660	12660	12660	12660	0
69	20241107	185400	150498670	12660	12660	12660	12660	0
70	20241107	185300	150498670	12660	12660	12660	12660	0
71	20241107	185200	150498670	12660	12660	12660	12660	0
72	20241107	185100	150498670	12660	12660	12660	12660	0
73	20241107	185000	150498670	12660	12660	12660	12660	0
74	20241107	184900	150498670	12660	12660	12660	12660	0
75	20241107	184800	150498670	12660	12660	12660	12660	0
76	20241107	184700	150498670	12660	12660	12660	12660	0
77	20241107	184600	150498670	12660	12660	12660	12660	0
78	20241107	184500	150498670	12660	12660	12660	12660	0
79	20241107	184400	150498670	12660	12660	12660	12660	0
80	20241107	184300	150498670	12660	12660	12660	12660	0
81	20241107	184200	150498670	12660	12660	12660	12660	0
82	20241107	184100	150498670	12660	12660	12660	12660	0
83	20241107	184000	150498670	12660	12660	12660	12660	0
84	20241107	183900	150498670	12660	12660	12660	12660	0
85	20241107	183800	150498670	12660	12660	12660	12660	0
86	20241107	183700	150498670	12660	12660	12660	12660	0
87	20241107	183600	150498670	12660	12660	12660	12660	0
88	20241107	183500	150498670	12660	12660	12660	12660	0
89	20241107	183400	150498670	12660	12660	12660	12660	0
90	20241107	183300	150498670	12660	12660	12660	12660	0
91	20241107	183200	150498670	12660	12660	12660	12660	0
92	20241107	183100	150498670	12660	12660	12660	12660	215
93	20241107	183000	150498670	12660	12660	12660	12660	0
94	20241107	182900	150498670	12660	12660	12660	12660	0
95	20241107	182800	150498670	12660	12660	12660	12660	0
96	20241107	182700	150498670	12660	12660	12660	12660	0
97	20241107	182600	150498670	12660	12660	12660	12660	0
98	20241107	182500	150498670	12660	12660	12660	12660	0
99	20241107	182400	150498670	12660	12660	12660	12660	0
100	20241107	182300	150498670	12660	12660	12660	12660	0
101	20241107	182200	150498670	12660	12660	12660	12660	0
102	20241107	182100	150498670	12660	12660	12660	12660	0
103	20241107	182000	150498670	12660	12660	12660	12660	0
104	20241107	181900	150498670	12660	12660	12660	12660	0
105	20241107	181800	150498670	12660	12660	12660	12660	0
106	20241107	181700	150498670	12660	12660	12660	12660	0
107	20241107	181600	150498670	12660	12660	12660	12660	0
108	20241107	181500	150498670	12660	12660	12660	12660	0
109	20241107	181400	150498670	12660	12660	12660	12660	0
110	20241107	181300	150498670	12660	12660	12660	12660	0
111	20241107	181200	150498670	12660	12660	12660	12660	0
112	20241107	181100	150498670	12660	12660	12660	12660	0
113	20241107	181000	150498670	12660	12660	12660	12660	0
114	20241107	180900	150498670	12660	12660	12660	12660	0
115	20241107	180800	150498670	12660	12660	12660	12660	0
116	20241107	180700	150498670	12660	12660	12660	12660	0
117	20241107	180600	150498670	12660	12660	12660	12660	0
118	20241107	180500	150498670	12660	12660	12660	12660	0
119	20241107	180400	150498670	12660	12660	12660	12660	0
120	20241107	180300	150498670	12660	12660	12660	12660	0
121	20241107	180200	150498670	12660	12660	12660	12660	0
122	20241107	180100	150498670	12660	12660	12660	12660	215
123	20241107	180000	150498670	12660	12660	12660	12660	0
124	20241107	175900	150498670	12660	12660	12660	12660	0
125	20241107	175800	150498670	12660	12660	12660	12660	0
126	20241107	175700	150498670	12660	12660	12660	12660	0
127	20241107	175600	150498670	12660	12660	12660	12660	0
128	20241107	175500	150498670	12660	12660	12660	12660	0
129	20241107	175400	150498670	12660	12660	12660	12660	0
130	20241107	175300	150498670	12660	12660	12660	12660	0
131	20241107	175200	150498670	12660	12660	12660	12660	0
132	20241107	175100	150498670	12660	12660	12660	12660	0
133	20241107	175000	150498670	12660	12660	12660	12660	0
134	20241107	174900	150498670	12660	12660	12660	12660	0
135	20241107	174800	150498670	12660	12660	12660	12660	0
136	20241107	174700	150498670	12660	12660	12660	12660	0
137	20241107	174600	150498670	12660	12660	12660	12660	0
138	20241107	174500	150498670	12660	12660	12660	12660	0
139	20241107	174400	150498670	12660	12660	12660	12660	0
140	20241107	174300	150498670	12660	12660	12660	12660	0
141	20241107	174200	150498670	12660	12660	12660	12660	0
142	20241107	174100	150498670	12660	12660	12660	12660	0
143	20241107	174000	150498670	12660	12660	12660	12660	0
144	20241107	173900	150498670	12660	12660	12660	12660	0
145	20241107	173800	150498670	12660	12660	12660	12660	0
146	20241107	173700	150498670	12660	12660	12660	12660	0
147	20241107	173600	150498670	12660	12660	12660	12660	0
148	20241107	173500	150498670	12660	12660	12660	12660	0
149	20241107	173400	150498670	12660	12660	12660	12660	0
150	20241107	173300	150498670	12660	12660	12660	12660	0
151	20241107	173200	150498670	12660	12660	12660	12660	0
152	20241107	173100	150498670	12660	12660	12660	12660	215
153	20241107	173000	150498670	12660	12660	12660	12660	0
154	20241107	172900	150498670	12660	12660	12660	12660	0
155	20241107	172800	150498670	12660	12660	12660	12660	0
156	20241107	172700	150498670	12660	12660	12660	12660	0
157	20241107	172600	150498670	12660	12660	12660	12660	0
158	20241107	172500	150498670	12660	12660	12660	12660	0
159	20241107	172400	150498670	12660	12660	12660	12660	0
160	20241107	172300	150498670	12660	12660	12660	12660	0
161	20241107	172200	150498670	12660	12660	12660	12660	0
162	20241107	172100	150498670	12660	12660	12660	12660	0
163	20241107	172000	150498670	12660	12660	12660	12660	0
164	20241107	171900	150498670	12660	12660	12660	12660	0
165	20241107	171800	150498670	12660	12660	12660	12660	0
166	20241107	171700	150498670	12660	12660	12660	12660	0
167	20241107	171600	150498670	12660	12660	12660	12660	0
168	20241107	171500	150498670	12660	12660	12660	12660	0
169	20241107	171400	150498670	12660	12660	12660	12660	0
170	20241107	171300	150498670	12660	12660	12660	12660	0
171	20241107	171200	150498670	12660	12660	12660	12660	0
172	20241107	171100	150498670	12660	12660	12660	12660	0
173	20241107	171000	150498670	12660	12660	12660	12660	0
174	20241107	170900	150498670	12660	12660	12660	12660	0
175	20241107	170800	150498670	12660	12660	12660	12660	0
176	20241107	170700	150498670	12660	12660	12660	12660	0
177	20241107	170600	150498670	12660	12660	12660	12660	0
178	20241107	170500	150498670	12660	12660	12660	12660	0
179	20241107	170400	150498670	12660	12660	12660	12660	0
180	20241107	170300	150498670	12660	12660	12660	12660	0
181	20241107	170200	150498670	12660	12660	12660	12660	0
182	20241107	170100	150498670	12660	12660	12660	12660	215
183	20241107	170000	150498670	12660	12660	12660	12660	0
184	20241107	165900	150498670	12660	12660	12660	12660	0
185	20241107	165800	150498670	12660	12660	12660	12660	0
186	20241107	165700	150498670	12660	12660	12660	12660	0
187	20241107	165600	150498670	12660	12660	12660	12660	0
188	20241107	165500	150498670	12660	12660	12660	12660	0
189	20241107	165400	150498670	12660	12660	12660	12660	0
190	20241107	165300	150498670	12660	12660	12660	12660	0
191	20241107	165200	150498670	12660	12660	12660	12660	0
192	20241107	165100	150498670	12660	12660	12660	12660	0
193	20241107	165000	150498670	12660	12660	12660	12660	0
194	20241107	164900	150498670	12660	12660	12660	12660	0
195	20241107	164800	150498670	12660	12660	12660	12660	0
196	20241107	164700	150498670	12660	12660	12660	12660	0
197	20241107	164600	150498670	12660	12660	12660	12660	0
198	20241107	164500	150498670	12660	12660	12660	12660	0
199	20241107	164400	150498670	12660	12660	12660	12660	0
200	20241107	164300	150498670	12660	12660	12660	12660	0
201	20241107	164200	150498670	12660	12660	12660	12660	0
202	20241107	164100	150498670	12660	12660	12660	12660	0
203	20241107	164000	150498670	12660	12660	12660	12660	0
204	20241107	163900	150498670	12660	12660	12660	12660	0
205	20241107	163800	150498670	12660	12660	12660	12660	0
206	20241107	163700	150498670	12660	12660	12660	12660	0
207	20241107	163600	150498670	12660	12660	12660	12660	0
208	20241107	163500	150498670	12660	12660	12660	12660	0
209	20241107	163400	150498670	12660	12660	12660	12660	0
210	20241107	163300	150498670	12660	12660	12660	12660	0
211	20241107	163200	150498670	12660	12660	12660	12660	0
212	20241107	163100	150498670	12660	12660	12660	12660	215
213	20241107	163000	150498670	12660	12660	12660	12660	0
214	20241107	162900	150498670	12660	12660	12660	12660	0
215	20241107	162800	150498670	12660	12660	12660	12660	0
216	20241107	162700	150498670	12660	12660	12660	12660	0
217	20241107	162600	150498670	12660	12660	12660	12660	0
218	20241107	162500	150498670	12660	12660	12660	12660	0
219	20241107	162400	150498670	12660	12660	12660	12660	0
220	20241107	162300	150498670	12660	12660	12660	12660	0
221	20241107	162200	150498670	12660	12660	12660	12660	0
222	20241107	162100	150498670	12660	12660	12660	12660	0
223	20241107	162000	150498670	12660	12660	12660	12660	0
224	20241107	161900	150498670	12660	12660	12660	12660	0
225	20241107	161800	150498670	12660	12660	12660	12660	0
226	20241107	161700	150498670	12660	12660	12660	12660	0
227	20241107	161600	150498670	12660	12660	12660	12660	0
228	20241107	161500	150498670	12660	12660	12660	12660	0
229	20241107	161400	150498670	12660	12660	12660	12660	0
230	20241107	161300	150498670	12660	12660	12660	12660	0
231	20241107	161200	150498670	12660	12660	12660	12660	0
232	20241107	161100	150498670	12660	12660	12660	12660	0
233	20241107	161000	150498670	12660	12660	12660	12660	0
234	20241107	160900	150498670	12660	12660	12660	12660	0
235	20241107	160800	150498670	12660	12660	12660	12660	0
236	20241107	160700	150498670	12660	12660	12660	12660	0
237	20241107	160600	150498670	12660	12660	12660	12660	0
238	20241107	160500	150498670	12660	12660	12660	12660	0
239	20241107	160400	150498670	12660	12660	12660	12660	0
240	20241107	160300	150498670	12660	12660	12660	12660	0
241	20241107	160200	150498670	12660	12660	12660	12660	0
242	20241107	160100	150498670	12660	12660	12660	12660	215
243	20241107	160000	150498670	12660	12660	12660	12660	0
244	20241107	155900	150498670	12660	12660	12660	12660	0
245	20241107	155800	150498670	12660	12660	12660	12660	0
246	20241107	155700	150498670	12660	12660	12660	12660	0
247	20241107	155600	150498670	12660	12660	12660	12660	0
248	20241107	155500	150498670	12660	12660	12660	12660	0
249	20241107	155400	150498670	12660	12660	12660	12660	0
250	20241107	155300	150498670	12660	12660	12660	12660	0
251	20241107	155200	150498670	12660	12660	12660	12660	0
252	20241107	155100	150498670	12660	12660	12660	12660	0
253	20241107	155000	150498670	12660	12660	12660	12660	0
254	20241107	154900	150498670	12660	12660	12660	12660	0
255	20241107	154800	150498670	12660	12660	12660	12660	0
256	20241107	154700	150498670	12660	12660	12660	12660	0
257	20241107	154600	150498670	12660	12660	12660	12660	0
258	20241107	154500	150498670	12660	12660	12660	12660	0
259	20241107	154400	150498670	12660	12660	12660	12660	0
260	20241107	154300	150498670	12660	12660	12660	12660	0
261	20241107	154200	150498670	12660	12660	12660	12660	0
262	20241107	154100	150498670	12660	12660	12660	12660	0
263	20241107	154000	150498670	12660	12660	12660	12660	0
264	20241107	153900	150498670	12660	12660	12660	12660	0
265	20241107	153800	150498670	12660	12660	12660	12660	0
266	20241107	153700	150498670	12660	12660	12660	12660	0
267	20241107	153600	150498670	12660	12660	12660	12660	0
268	20241107	153500	150498670	12660	12660	12660	12660	0
269	20241107	153400	150498670	12660	12660	12660	12660	0
270	20241107	153300	150498670	12660	12660	12660	12660	0
271	20241107	153200	150498670	12660	12660	12660	12660	0
272	20241107	153100	150498670	12660	12660	12660	12660	215
273	20241107	153000	150498670	12660	12660	12660	12660	215
274	20241107	152900	147776770	12630	12630	12630	12630	0
275	20241107	152800	147776770	12630	12630	12630	12630	0
276	20241107	152700	147776770	12630	12630	12630	12630	0
277	20241107	152600	147776770	12630	12630	12630	12630	0
278	20241107	152500	147776770	12630	12630	12630	12630	0
279	20241107	152400	147776770	12630	12630	12630	12630	0
280	20241107	152300	147776770	12630	12630	12630	12630	0
281	20241107	152200	147776770	12630	12630	12630	12630	0
282	20241107	152100	147776770	12630	12630	12630	12630	0
283	20241107	152000	147776770	12630	12630	12630	12630	0
284	20241107	151900	147776770	12630	12590	12630	12590	151
285	20241107	151800	145875640	12630	12600	12630	12580	218
286	20241107	151700	143130880	12580	12580	12600	12580	319
287	20241107	151600	139113860	12580	12580	12580	12580	0
288	20241107	151500	139113860	12580	12580	12580	12580	0
289	20241107	151400	139113860	12580	12600	12600	12580	2
290	20241107	151300	139088680	12650	12650	12650	12650	0
291	20241107	151200	139088680	12650	12650	12650	12650	0
292	20241107	151100	139088680	12650	12650	12650	12650	0
293	20241107	151000	139088680	12650	12580	12650	12580	5
294	20241107	150900	139025710	12580	12580	12580	12580	0
295	20241107	150800	139025710	12580	12580	12580	12580	0
296	20241107	150700	139025710	12580	12580	12580	12580	1
297	20241107	150600	139013130	12650	12650	12650	12650	0
298	20241107	150500	139013130	12650	12650	12650	12650	1
299	20241107	150400	139000480	12560	12620	12620	12560	600
300	20241107	150300	131434210	12660	12660	12660	12660	0
301	20241107	150200	131434210	12660	12660	12660	12660	0
302	20241107	150100	131434210	12660	12660	12660	12660	0
303	20241107	150000	131434210	12660	12630	12660	12630	6
304	20241107	145900	131358310	12660	12660	12660	12660	0
305	20241107	145800	131358310	12660	12630	12660	12630	3
306	20241107	145700	131320370	12660	12660	12660	12660	0
307	20241107	145600	131320370	12660	12660	12660	12660	0
308	20241107	145500	131320370	12660	12660	12660	12660	0
309	20241107	145400	131320370	12660	12660	12660	12660	0
310	20241107	145300	131320370	12660	12660	12660	12660	0
311	20241107	145200	131320370	12660	12660	12660	12660	0
312	20241107	145100	131320370	12660	12660	12660	12660	0
313	20241107	145000	131320370	12660	12660	12660	12660	0
314	20241107	144900	131320370	12660	12660	12660	12660	0
315	20241107	144800	131320370	12660	12660	12660	12660	0
316	20241107	144700	131320370	12660	12660	12660	12660	0
317	20241107	144600	131320370	12660	12660	12660	12660	0
318	20241107	144500	131320370	12660	12660	12660	12660	0
319	20241107	144400	131320370	12660	12630	12660	12630	2
320	20241107	144300	131295080	12660	12660	12660	12660	0
321	20241107	144200	131295080	12660	12630	12660	12620	6
322	20241107	144100	131219220	12650	12650	12650	12650	0
323	20241107	144000	131219220	12650	12650	12650	12650	0
324	20241107	143900	131219220	12650	12630	12650	12630	4
325	20241107	143800	131168680	12660	12660	12660	12660	0
326	20241107	143700	131168680	12660	12660	12660	12660	0
327	20241107	143600	131168680	12660	12660	12660	12660	0
328	20241107	143500	131168680	12660	12630	12660	12630	2
329	20241107	143400	131143390	12660	12660	12660	12660	0
330	20241107	143300	131143390	12660	12660	12660	12660	0
331	20241107	143200	131143390	12660	12660	12660	12660	0
332	20241107	143100	131143390	12660	12630	12660	12630	2
333	20241107	143000	131118100	12660	12630	12660	12630	2
334	20241107	142900	131092810	12660	12630	12660	12630	2
335	20241107	142800	131067520	12660	12630	12660	12630	3
336	20241107	142700	131029570	12650	12650	12650	12650	0
337	20241107	142600	131029570	12650	12630	12650	12630	2
338	20241107	142500	131004290	12660	12660	12660	12660	0
339	20241107	142400	131004290	12660	12660	12660	12660	0
340	20241107	142300	131004290	12660	12660	12660	12660	0
341	20241107	142200	131004290	12660	12620	12660	12610	6
342	20241107	142100	130928490	12660	12630	12660	12630	3
343	20241107	142000	130890560	12610	12620	12620	12610	73
344	20241107	141900	129969830	12620	12630	12630	12620	120
345	20241107	141800	128454870	12640	12640	12650	12640	71
346	20241107	141700	127557420	12640	12640	12640	12640	200
347	20241107	141600	125029420	12660	12660	12660	12660	0
348	20241107	141500	125029420	12660	12660	12660	12660	0
349	20241107	141400	125029420	12660	12660	12660	12660	0
350	20241107	141300	125029420	12660	12660	12660	12660	0
351	20241107	141200	125029420	12660	12660	12660	12660	0
352	20241107	141100	125029420	12660	12650	12660	12650	32
353	20241107	141000	124624610	12650	12650	12650	12650	1000
354	20241107	140900	111974610	12660	12660	12660	12660	5
355	20241107	140800	111911310	12670	12670	12670	12670	0
356	20241107	140700	111911310	12670	12670	12670	12670	2
357	20241107	140600	111885970	12670	12670	12670	12670	0
358	20241107	140500	111885970	12670	12670	12670	12670	8
359	20241107	140400	111784610	12670	12670	12670	12670	1
360	20241107	140300	111771940	12660	12660	12660	12660	0
361	20241107	140200	111771940	12660	12660	12660	12660	0
362	20241107	140100	111771940	12660	12660	12660	12660	1
363	20241107	140000	111759280	12660	12660	12660	12660	0
364	20241107	135900	111759280	12660	12660	12660	12660	0
365	20241107	135800	111759280	12660	12660	12660	12660	0
366	20241107	135700	111759280	12660	12660	12660	12660	85
367	20241107	135600	110683180	12660	12660	12660	12660	99
368	20241107	135500	109429840	12660	12660	12660	12660	0
369	20241107	135400	109429840	12660	12660	12660	12660	0
370	20241107	135300	109429840	12660	12660	12660	12660	0
371	20241107	135200	109429840	12660	12660	12660	12660	0
372	20241107	135100	109429840	12660	12660	12660	12660	183
373	20241107	135000	107113060	12660	12660	12660	12660	0
374	20241107	134900	107113060	12660	12660	12660	12660	19
375	20241107	134800	106872520	12660	12660	12660	12660	1
376	20241107	134700	106859860	12660	12660	12660	12660	0
377	20241107	134600	106859860	12660	12660	12660	12660	0
378	20241107	134500	106859860	12660	12660	12660	12660	0
379	20241107	134400	106859860	12660	12660	12660	12660	7
380	20241107	134300	106771240	12650	12650	12650	12650	0
381	20241107	134200	106771240	12650	12650	12650	12650	10
382	20241107	134100	106644740	12650	12650	12650	12650	0
383	20241107	134000	106644740	12650	12660	12660	12650	100
384	20241107	133900	105378990	12680	12680	12680	12680	1
385	20241107	133800	105366310	12680	12680	12680	12680	1
386	20241107	133700	105353630	12660	12660	12660	12660	0
387	20241107	133600	105353630	12660	12660	12660	12660	0
388	20241107	133500	105353630	12660	12660	12660	12660	0
389	20241107	133400	105353630	12660	12660	12660	12660	0
390	20241107	133300	105353630	12660	12660	12660	12660	0
391	20241107	133200	105353630	12660	12660	12660	12660	0
392	20241107	133100	105353630	12660	12660	12660	12660	0
393	20241107	133000	105353630	12660	12660	12660	12660	0
394	20241107	132900	105353630	12660	12660	12660	12660	0
395	20241107	132800	105353630	12660	12660	12660	12660	0
396	20241107	132700	105353630	12660	12660	12660	12660	3
397	20241107	132600	105315650	12680	12680	12680	12680	1
398	20241107	132500	105302970	12680	12680	12680	12680	0
399	20241107	132400	105302970	12680	12680	12680	12680	0
400	20241107	132300	105302970	12680	12680	12680	12680	0
401	20241107	132200	105302970	12680	12680	12680	12680	0
402	20241107	132100	105302970	12680	12680	12680	12680	0
403	20241107	132000	105302970	12680	12680	12680	12680	1
404	20241107	131900	105290290	12670	12670	12670	12670	0
405	20241107	131800	105290290	12670	12670	12670	12670	0
406	20241107	131700	105290290	12670	12670	12670	12670	0
407	20241107	131600	105290290	12670	12670	12670	12670	0
408	20241107	131500	105290290	12670	12670	12670	12670	0
409	20241107	131400	105290290	12670	12670	12670	12670	12
410	20241107	131300	105138250	12670	12670	12670	12670	0
411	20241107	131200	105138250	12670	12670	12670	12670	1
412	20241107	131100	105125580	12670	12670	12670	12670	1
413	20241107	131000	105112910	12670	12670	12670	12670	0
414	20241107	130900	105112910	12670	12670	12670	12670	44
415	20241107	130800	104555430	12680	12680	12680	12680	0
416	20241107	130700	104555430	12680	12680	12680	12680	0
417	20241107	130600	104555430	12680	12680	12680	12680	127
418	20241107	130500	102945070	12680	12680	12680	12680	2
419	20241107	130400	102919710	12680	12680	12680	12680	0
420	20241107	130300	102919710	12680	12680	12680	12680	0
421	20241107	130200	102919710	12680	12680	12680	12680	0
422	20241107	130100	102919710	12680	12680	12680	12680	0
423	20241107	130000	102919710	12680	12690	12690	12680	2
424	20241107	125900	102894340	12680	12690	12690	12680	23
425	20241107	125800	102602560	12680	12680	12680	12680	10
426	20241107	125700	102475760	12680	12680	12680	12680	0
427	20241107	125600	102475760	12680	12680	12680	12680	13
428	20241107	125500	102310920	12680	12680	12680	12680	0
429	20241107	125400	102310920	12680	12680	12680	12680	27
430	20241107	125300	101968560	12680	12680	12680	12680	14
431	20241107	125200	101791040	12680	12680	12680	12680	1
432	20241107	125100	101778360	12680	12680	12680	12680	19
433	20241107	125000	101537440	12680	12680	12680	12680	6
434	20241107	124900	101461360	12680	12680	12680	12680	0
435	20241107	124800	101461360	12680	12680	12680	12680	13
436	20241107	124700	101296520	12680	12680	12680	12680	0
437	20241107	124600	101296520	12680	12680	12680	12680	12
438	20241107	124500	101144360	12680	12680	12680	12680	1
439	20241107	124400	101131680	12680	12680	12680	12680	12
440	20241107	124300	100979520	12680	12680	12680	12680	1
441	20241107	124200	100966840	12680	12680	12680	12680	0
442	20241107	124100	100966840	12680	12680	12680	12680	12
443	20241107	124000	100814680	12680	12680	12680	12680	1
444	20241107	123900	100802000	12680	12680	12680	12680	12
445	20241107	123800	100649840	12680	12680	12680	12680	0
446	20241107	123700	100649840	12680	12680	12680	12680	0
447	20241107	123600	100649840	12680	12680	12680	12680	17
448	20241107	123500	100434280	12680	12680	12680	12680	12
449	20241107	123400	100282120	12680	12680	12680	12680	12
450	20241107	123300	100129960	12680	12680	12680	12680	0
451	20241107	123200	100129960	12680	12680	12680	12680	70
452	20241107	123100	99242360	12680	12680	12680	12680	12
453	20241107	123000	99090200	12680	12680	12680	12680	0
454	20241107	122900	99090200	12680	12680	12680	12680	12
455	20241107	122800	98938040	12680	12680	12680	12680	0
456	20241107	122700	98938040	12680	12680	12680	12680	12
457	20241107	122600	98785880	12680	12680	12680	12680	0
458	20241107	122500	98785880	12680	12670	12680	12670	21
459	20241107	122400	98519800	12670	12680	12680	12670	34
460	20241107	122300	98088880	12680	12680	12680	12680	0
461	20241107	122200	98088880	12680	12680	12680	12680	14
462	20241107	122100	97911360	12680	12680	12680	12680	0
463	20241107	122000	97911360	12680	12680	12680	12680	0
464	20241107	121900	97911360	12680	12680	12680	12680	73
465	20241107	121800	96985720	12680	12680	12680	12680	0
466	20241107	121700	96985720	12680	12680	12680	12680	13
467	20241107	121600	96820880	12680	12680	12680	12680	0
468	20241107	121500	96820880	12680	12680	12680	12680	238
469	20241107	121400	93803040	12680	12680	12680	12680	0
470	20241107	121300	93803040	12680	12680	12680	12680	0
471	20241107	121200	93803040	12680	12680	12680	12680	12
472	20241107	121100	93650880	12680	12680	12680	12680	0
473	20241107	121000	93650880	12680	12680	12680	12680	12
474	20241107	120900	93498720	12680	12680	12680	12680	0
475	20241107	120800	93498720	12680	12680	12680	12680	0
476	20241107	120700	93498720	12680	12680	12680	12680	12
477	20241107	120600	93346560	12680	12680	12680	12680	0
478	20241107	120500	93346560	12680	12680	12680	12680	12
479	20241107	120400	93194400	12680	12670	12680	12670	21
480	20241107	120300	92928320	12670	12670	12670	12670	20
481	20241107	120200	92674920	12680	12680	12680	12680	12
482	20241107	120100	92522760	12680	12680	12680	12680	0
483	20241107	120000	92522760	12680	12680	12680	12680	12
484	20241107	115900	92370600	12670	12670	12670	12670	0
485	20241107	115800	92370600	12670	12670	12670	12670	1
486	20241107	115700	92357930	12680	12680	12680	12680	0
487	20241107	115600	92357930	12680	12660	12680	12660	753
488	20241107	115500	82821530	12660	12660	12660	12660	37
489	20241107	115400	82353110	12660	12660	12660	12660	31
490	20241107	115300	81960650	12660	12660	12660	12660	14
491	20241107	115200	81783410	12660	12660	12660	12660	1
492	20241107	115100	81770750	12660	12660	12660	12660	0
493	20241107	115000	81770750	12660	12660	12660	12660	12
494	20241107	114900	81618830	12650	12650	12650	12650	0
495	20241107	114800	81618830	12650	12660	12660	12650	112
496	20241107	114700	80201910	12660	12660	12660	12660	0
497	20241107	114600	80201910	12660	12650	12660	12650	62
498	20241107	114500	79417490	12660	12660	12660	12660	158
499	20241107	114400	77417210	12660	12660	12660	12660	0
500	20241107	114300	77417210	12660	12650	12660	12650	16
501	20241107	114200	77214690	12660	12660	12660	12660	0
502	20241107	114100	77214690	12660	12660	12660	12660	12
503	20241107	114000	77062770	12650	12650	12650	12650	200
504	20241107	113900	74532770	12660	12660	12660	12660	0
505	20241107	113800	74532770	12660	12660	12660	12660	12
506	20241107	113700	74380850	12660	12660	12660	12660	0
507	20241107	113600	74380850	12660	12660	12660	12660	12
508	20241107	113500	74228930	12650	12650	12650	12650	9
509	20241107	113400	74115080	12640	12640	12640	12640	1
510	20241107	113300	74102440	12660	12660	12660	12660	0
511	20241107	113200	74102440	12660	12660	12660	12660	0
512	20241107	113100	74102440	12660	12640	12660	12630	140
513	20241107	113000	72334090	12640	12640	12640	12640	1
514	20241107	112900	72321450	12640	12660	12660	12640	172
515	20241107	112800	70147130	12660	12660	12660	12660	0
516	20241107	112700	70147130	12660	12660	12660	12660	1
517	20241107	112600	70134470	12660	12660	12660	12660	13
518	20241107	112500	69969890	12660	12660	12660	12660	0
519	20241107	112400	69969890	12660	12660	12660	12660	12
520	20241107	112300	69817970	12660	12660	12660	12660	0
521	20241107	112200	69817970	12660	12660	12660	12660	12
522	20241107	112100	69666050	12660	12660	12660	12660	0
523	20241107	112000	69666050	12660	12660	12660	12660	0
524	20241107	111900	69666050	12660	12660	12660	12660	12
525	20241107	111800	69514130	12660	12660	12660	12660	1
526	20241107	111700	69501470	12660	12660	12660	12660	12
527	20241107	111600	69349550	12660	12660	12660	12660	0
528	20241107	111500	69349550	12660	12660	12660	12660	0
529	20241107	111400	69349550	12660	12660	12660	12660	12
530	20241107	111300	69197630	12660	12660	12660	12660	0
531	20241107	111200	69197630	12660	12660	12660	12660	12
532	20241107	111100	69045710	12660	12660	12660	12660	0
533	20241107	111000	69045710	12660	12660	12660	12660	12
534	20241107	110900	68893790	12660	12660	12660	12660	0
535	20241107	110800	68893790	12660	12660	12660	12660	0
536	20241107	110700	68893790	12660	12660	12660	12660	12
537	20241107	110600	68741870	12660	12660	12660	12660	0
538	20241107	110500	68741870	12660	12650	12660	12650	22
539	20241107	110400	68463390	12650	12650	12650	12650	0
540	20241107	110300	68463390	12650	12650	12650	12650	22
541	20241107	110200	68185090	12660	12660	12660	12660	22
542	20241107	110100	67906570	12660	12660	12660	12660	2
543	20241107	110000	67881250	12660	12660	12660	12660	13
544	20241107	105900	67716670	12660	12660	12660	12660	0
545	20241107	105800	67716670	12660	12660	12660	12660	12
546	20241107	105700	67564750	12660	12660	12660	12660	2
547	20241107	105600	67539430	12660	12660	12660	12660	0
548	20241107	105500	67539430	12660	12660	12660	12660	14
549	20241107	105400	67362190	12660	12660	12660	12660	0
550	20241107	105300	67362190	12660	12660	12660	12660	12
551	20241107	105200	67210270	12660	12660	12660	12660	0
552	20241107	105100	67210270	12660	12660	12660	12660	0
553	20241107	105000	67210270	12660	12660	12660	12660	12
554	20241107	104900	67058350	12660	12660	12660	12660	0
555	20241107	104800	67058350	12660	12650	12660	12650	22
556	20241107	104700	66779930	12660	12660	12660	12660	0
557	20241107	104600	66779930	12660	12650	12660	12650	14
558	20241107	104500	66602820	12650	12650	12650	12650	4
559	20241107	104400	66552220	12650	12650	12650	12650	0
560	20241107	104300	66552220	12650	12650	12660	12650	42
561	20241107	104200	66020800	12650	12650	12650	12650	5
562	20241107	104100	65957550	12660	12660	12660	12660	35
563	20241107	104000	65514450	12650	12650	12650	12650	4
564	20241107	103900	65463850	12650	12650	12650	12650	11
565	20241107	103800	65324700	12660	12650	12660	12650	13
566	20241107	103700	65160130	12660	12660	12660	12660	1
567	20241107	103600	65147470	12650	12660	12660	12650	17
568	20241107	103500	64932300	12650	12650	12650	12650	95
569	20241107	103400	63730550	12660	12660	12660	12660	12
570	20241107	103300	63578630	12660	12660	12660	12660	2
571	20241107	103200	63553310	12660	12660	12660	12660	1
572	20241107	103100	63540650	12660	12660	12660	12660	12
573	20241107	103000	63388730	12660	12660	12660	12660	0
574	20241107	102900	63388730	12660	12660	12660	12660	12
575	20241107	102800	63236810	12660	12660	12660	12660	0
576	20241107	102700	63236810	12660	12660	12660	12660	5
577	20241107	102600	63173510	12660	12660	12660	12660	23
578	20241107	102500	62882330	12660	12660	12660	12660	0
579	20241107	102400	62882330	12660	12660	12660	12660	89
580	20241107	102300	61755590	12660	12660	12660	12660	0
581	20241107	102200	61755590	12660	12660	12660	12660	12
582	20241107	102100	61603670	12660	12660	12660	12660	0
583	20241107	102000	61603670	12660	12650	12660	12650	222
584	20241107	101900	58795020	12650	12650	12650	12650	14
585	20241107	101800	58617920	12650	12650	12650	12650	13
586	20241107	101700	58453470	12650	12650	12650	12650	12
587	20241107	101600	58301670	12650	12650	12650	12650	0
588	20241107	101500	58301670	12650	12650	12650	12650	130
589	20241107	101400	56657170	12650	12650	12650	12650	73
590	20241107	101300	55733720	12650	12650	12650	12650	0
591	20241107	101200	55733720	12650	12630	12650	12630	250
592	20241107	101100	52574070	12630	12630	12630	12630	1
593	20241107	101000	52561440	12630	12630	12630	12630	12
594	20241107	100900	52409880	12630	12630	12630	12620	68
595	20241107	100800	51551580	12630	12630	12630	12630	1
596	20241107	100700	51538950	12630	12630	12630	12630	12
597	20241107	100600	51387390	12630	12630	12630	12630	3
598	20241107	100500	51349500	12630	12620	12630	12620	27
599	20241107	100400	51008640	12630	12640	12640	12630	35
600	20241107	100300	50566540	12640	12640	12640	12640	1
601	20241107	100200	50553900	12630	12630	12630	12630	1
602	20241107	100100	50541270	12640	12630	12640	12630	13
603	20241107	100000	50377070	12640	12640	12640	12640	13
604	20241107	095900	50212750	12640	12640	12640	12640	1
605	20241107	095800	50200110	12640	12640	12640	12640	12
606	20241107	095700	50048430	12640	12640	12640	12640	0
607	20241107	095600	50048430	12640	12640	12640	12640	0
608	20241107	095500	50048430	12640	12640	12640	12640	12
609	20241107	095400	49896750	12640	12640	12640	12640	9
610	20241107	095300	49782990	12640	12640	12640	12640	15
611	20241107	095200	49593390	12640	12640	12640	12640	0
612	20241107	095100	49593390	12640	12640	12640	12640	6
613	20241107	095000	49517550	12640	12640	12640	12640	10
614	20241107	094900	49391150	12630	12630	12630	12630	0
615	20241107	094800	49391150	12630	12630	12650	12630	3
616	20241107	094700	49353240	12640	12640	12640	12640	20
617	20241107	094600	49100440	12650	12640	12650	12640	13
618	20241107	094500	48936110	12640	12630	12640	12630	26
619	20241107	094400	48607720	12630	12630	12630	12630	0
620	20241107	094300	48607720	12630	12630	12630	12630	13
621	20241107	094200	48443530	12630	12630	12630	12630	1
622	20241107	094100	48430900	12630	12630	12630	12630	14
623	20241107	094000	48254080	12630	12640	12640	12630	57
624	20241107	093900	47533610	12650	12650	12650	12650	0
625	20241107	093800	47533610	12650	12640	12650	12640	13
626	20241107	093700	47369170	12650	12640	12650	12640	61
627	20241107	093600	46597570	12650	12640	12650	12640	19
628	20241107	093500	46357290	12650	12650	12650	12650	0
629	20241107	093400	46357290	12650	12650	12650	12650	12
630	20241107	093300	46205490	12640	12640	12640	12640	165
631	20241107	093200	44119890	12640	12640	12640	12640	4
632	20241107	093100	44069330	12640	12640	12640	12640	13
633	20241107	093000	43905010	12640	12640	12640	12640	0
634	20241107	092900	43905010	12640	12640	12640	12640	12
635	20241107	092800	43753330	12640	12640	12640	12640	0
636	20241107	092700	43753330	12640	12640	12640	12640	1
637	20241107	092600	43740690	12640	12630	12640	12630	62
638	20241107	092500	42957510	12640	12630	12640	12630	51
639	20241107	092400	42313370	12620	12630	12630	12620	16
640	20241107	092300	42111330	12630	12630	12630	12630	0
641	20241107	092200	42111330	12630	12630	12630	12630	83
642	20241107	092100	41063040	12640	12640	12640	12640	0
643	20241107	092000	41063040	12640	12600	12640	12600	1498
644	20241107	091900	22178150	12600	12600	12600	12600	798
645	20241107	091800	12123350	12600	12560	12600	12560	195
646	20241107	091700	9671400	12570	12580	12590	12570	36
647	20241107	091600	9218470	12570	12570	12570	12570	1
648	20241107	091500	9205900	12590	12590	12590	12590	1
649	20241107	091400	9193310	12600	12600	12600	12600	12
650	20241107	091300	9042110	12600	12600	12600	12600	0
651	20241107	091200	9042110	12600	12600	12600	12600	12
652	20241107	091100	8890910	12600	12600	12600	12600	8
653	20241107	091000	8790110	12600	12610	12610	12540	262
654	20241107	090900	5501750	12610	12530	12610	12530	13
655	20241107	090800	5338460	12610	12610	12610	12610	0
656	20241107	090700	5338460	12610	12610	12610	12610	12
657	20241107	090600	5187140	12610	12610	12610	12610	0
658	20241107	090500	5187140	12610	12610	12610	12610	15
659	20241107	090400	4997990	12610	12610	12610	12610	0
660	20241107	090300	4997990	12610	12610	12610	12610	0
661	20241107	090200	4997990	12610	12610	12610	12610	15
662	20241107	090100	4808840	12610	12590	12610	12520	159
663	20241107	090000	2811970	12610	12610	12610	12600	223