KissMeData/024880/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	190800	125659855	4100	4100	4100	4100	1113
3	20241106	190700	125659855	4100	4100	4100	4100	0
4	20241106	190600	125659855	4100	4100	4100	4100	0
5	20241106	190500	125659855	4100	4100	4100	4100	0
6	20241106	190400	125659855	4100	4100	4100	4100	0
7	20241106	190300	125659855	4100	4100	4100	4100	0
8	20241106	190200	125659855	4100	4100	4100	4100	0
9	20241106	190100	125659855	4100	4100	4100	4100	0
10	20241106	190000	125659855	4100	4100	4100	4100	0
11	20241106	185900	125659855	4100	4100	4100	4100	0
12	20241106	185800	125659855	4100	4100	4100	4100	0
13	20241106	185700	125659855	4100	4100	4100	4100	0
14	20241106	185600	125659855	4100	4100	4100	4100	0
15	20241106	185500	125659855	4100	4100	4100	4100	0
16	20241106	185400	125659855	4100	4100	4100	4100	0
17	20241106	185300	125659855	4100	4100	4100	4100	0
18	20241106	185200	125659855	4100	4100	4100	4100	0
19	20241106	185100	125659855	4100	4100	4100	4100	0
20	20241106	185000	125659855	4100	4100	4100	4100	0
21	20241106	184900	125659855	4100	4100	4100	4100	0
22	20241106	184800	125659855	4100	4100	4100	4100	0
23	20241106	184700	125659855	4100	4100	4100	4100	0
24	20241106	184600	125659855	4100	4100	4100	4100	0
25	20241106	184500	125659855	4100	4100	4100	4100	0
26	20241106	184400	125659855	4100	4100	4100	4100	0
27	20241106	184300	125659855	4100	4100	4100	4100	0
28	20241106	184200	125659855	4100	4100	4100	4100	0
29	20241106	184100	125659855	4100	4100	4100	4100	0
30	20241106	184000	125659855	4100	4100	4100	4100	0
31	20241106	183900	125659855	4100	4100	4100	4100	0
32	20241106	183800	125659855	4100	4100	4100	4100	1113
33	20241106	183700	125659855	4100	4100	4100	4100	0
34	20241106	183600	125659855	4100	4100	4100	4100	0
35	20241106	183500	125659855	4100	4100	4100	4100	0
36	20241106	183400	125659855	4100	4100	4100	4100	0
37	20241106	183300	125659855	4100	4100	4100	4100	0
38	20241106	183200	125659855	4100	4100	4100	4100	0
39	20241106	183100	125659855	4100	4100	4100	4100	0
40	20241106	183000	125659855	4100	4100	4100	4100	0
41	20241106	182900	125659855	4100	4100	4100	4100	0
42	20241106	182800	125659855	4100	4100	4100	4100	0
43	20241106	182700	125659855	4100	4100	4100	4100	0
44	20241106	182600	125659855	4100	4100	4100	4100	0
45	20241106	182500	125659855	4100	4100	4100	4100	0
46	20241106	182400	125659855	4100	4100	4100	4100	0
47	20241106	182300	125659855	4100	4100	4100	4100	0
48	20241106	182200	125659855	4100	4100	4100	4100	0
49	20241106	182100	125659855	4100	4100	4100	4100	0
50	20241106	182000	125659855	4100	4100	4100	4100	0
51	20241106	181900	125659855	4100	4100	4100	4100	0
52	20241106	181800	125659855	4100	4100	4100	4100	0
53	20241106	181700	125659855	4100	4100	4100	4100	0
54	20241106	181600	125659855	4100	4100	4100	4100	0
55	20241106	181500	125659855	4100	4100	4100	4100	0
56	20241106	181400	125659855	4100	4100	4100	4100	0
57	20241106	181300	125659855	4100	4100	4100	4100	0
58	20241106	181200	125659855	4100	4100	4100	4100	0
59	20241106	181100	125659855	4100	4100	4100	4100	0
60	20241106	181000	125659855	4100	4100	4100	4100	0
61	20241106	180900	125659855	4100	4100	4100	4100	0
62	20241106	180800	125659855	4100	4100	4100	4100	1113
63	20241106	180700	125659855	4100	4100	4100	4100	0
64	20241106	180600	125659855	4100	4100	4100	4100	0
65	20241106	180500	125659855	4100	4100	4100	4100	0
66	20241106	180400	125659855	4100	4100	4100	4100	0
67	20241106	180300	125659855	4100	4100	4100	4100	0
68	20241106	180200	125659855	4100	4100	4100	4100	0
69	20241106	180100	125659855	4100	4100	4100	4100	0
70	20241106	180000	125659855	4100	4100	4100	4100	0
71	20241106	175900	125659855	4100	4100	4100	4100	0
72	20241106	175800	125659855	4100	4100	4100	4100	0
73	20241106	175700	125659855	4100	4100	4100	4100	0
74	20241106	175600	125659855	4100	4100	4100	4100	0
75	20241106	175500	125659855	4100	4100	4100	4100	0
76	20241106	175400	125659855	4100	4100	4100	4100	0
77	20241106	175300	125659855	4100	4100	4100	4100	0
78	20241106	175200	125659855	4100	4100	4100	4100	0
79	20241106	175100	125659855	4100	4100	4100	4100	0
80	20241106	175000	125659855	4100	4100	4100	4100	0
81	20241106	174900	125659855	4100	4100	4100	4100	0
82	20241106	174800	125659855	4100	4100	4100	4100	0
83	20241106	174700	125659855	4100	4100	4100	4100	0
84	20241106	174600	125659855	4100	4100	4100	4100	0
85	20241106	174500	125659855	4100	4100	4100	4100	0
86	20241106	174400	125659855	4100	4100	4100	4100	0
87	20241106	174300	125659855	4100	4100	4100	4100	0
88	20241106	174200	125659855	4100	4100	4100	4100	0
89	20241106	174100	125659855	4100	4100	4100	4100	0
90	20241106	174000	125659855	4100	4100	4100	4100	0
91	20241106	173900	125659855	4100	4100	4100	4100	0
92	20241106	173800	125659855	4100	4100	4100	4100	1113
93	20241106	173700	125659855	4100	4100	4100	4100	0
94	20241106	173600	125659855	4100	4100	4100	4100	0
95	20241106	173500	125659855	4100	4100	4100	4100	0
96	20241106	173400	125659855	4100	4100	4100	4100	0
97	20241106	173300	125659855	4100	4100	4100	4100	0
98	20241106	173200	125659855	4100	4100	4100	4100	0
99	20241106	173100	125659855	4100	4100	4100	4100	0
100	20241106	173000	125659855	4100	4100	4100	4100	0
101	20241106	172900	125659855	4100	4100	4100	4100	0
102	20241106	172800	125659855	4100	4100	4100	4100	0
103	20241106	172700	125659855	4100	4100	4100	4100	0
104	20241106	172600	125659855	4100	4100	4100	4100	0
105	20241106	172500	125659855	4100	4100	4100	4100	0
106	20241106	172400	125659855	4100	4100	4100	4100	0
107	20241106	172300	125659855	4100	4100	4100	4100	0
108	20241106	172200	125659855	4100	4100	4100	4100	0
109	20241106	172100	125659855	4100	4100	4100	4100	0
110	20241106	172000	125659855	4100	4100	4100	4100	0
111	20241106	171900	125659855	4100	4100	4100	4100	0
112	20241106	171800	125659855	4100	4100	4100	4100	0
113	20241106	171700	125659855	4100	4100	4100	4100	0
114	20241106	171600	125659855	4100	4100	4100	4100	0
115	20241106	171500	125659855	4100	4100	4100	4100	0
116	20241106	171400	125659855	4100	4100	4100	4100	0
117	20241106	171300	125659855	4100	4100	4100	4100	0
118	20241106	171200	125659855	4100	4100	4100	4100	0
119	20241106	171100	125659855	4100	4100	4100	4100	0
120	20241106	171000	125659855	4100	4100	4100	4100	0
121	20241106	170900	125659855	4100	4100	4100	4100	0
122	20241106	170800	125659855	4100	4100	4100	4100	1113
123	20241106	170700	125659855	4100	4100	4100	4100	0
124	20241106	170600	125659855	4100	4100	4100	4100	0
125	20241106	170500	125659855	4100	4100	4100	4100	0
126	20241106	170400	125659855	4100	4100	4100	4100	0
127	20241106	170300	125659855	4100	4100	4100	4100	0
128	20241106	170200	125659855	4100	4100	4100	4100	0
129	20241106	170100	125659855	4100	4100	4100	4100	0
130	20241106	170000	125659855	4100	4100	4100	4100	0
131	20241106	165900	125659855	4100	4100	4100	4100	0
132	20241106	165800	125659855	4100	4100	4100	4100	0
133	20241106	165700	125659855	4100	4100	4100	4100	0
134	20241106	165600	125659855	4100	4100	4100	4100	0
135	20241106	165500	125659855	4100	4100	4100	4100	0
136	20241106	165400	125659855	4100	4100	4100	4100	0
137	20241106	165300	125659855	4100	4100	4100	4100	0
138	20241106	165200	125659855	4100	4100	4100	4100	0
139	20241106	165100	125659855	4100	4100	4100	4100	0
140	20241106	165000	125659855	4100	4100	4100	4100	0
141	20241106	164900	125659855	4100	4100	4100	4100	0
142	20241106	164800	125659855	4100	4100	4100	4100	0
143	20241106	164700	125659855	4100	4100	4100	4100	0
144	20241106	164600	125659855	4100	4100	4100	4100	0
145	20241106	164500	125659855	4100	4100	4100	4100	0
146	20241106	164400	125659855	4100	4100	4100	4100	0
147	20241106	164300	125659855	4100	4100	4100	4100	0
148	20241106	164200	125659855	4100	4100	4100	4100	0
149	20241106	164100	125659855	4100	4100	4100	4100	0
150	20241106	164000	125659855	4100	4100	4100	4100	0
151	20241106	163900	125659855	4100	4100	4100	4100	0
152	20241106	163800	125659855	4100	4100	4100	4100	1113
153	20241106	163700	125659855	4100	4100	4100	4100	0
154	20241106	163600	125659855	4100	4100	4100	4100	0
155	20241106	163500	125659855	4100	4100	4100	4100	0
156	20241106	163400	125659855	4100	4100	4100	4100	0
157	20241106	163300	125659855	4100	4100	4100	4100	0
158	20241106	163200	125659855	4100	4100	4100	4100	0
159	20241106	163100	125659855	4100	4100	4100	4100	0
160	20241106	163000	125659855	4100	4100	4100	4100	0
161	20241106	162900	125659855	4100	4100	4100	4100	0
162	20241106	162800	125659855	4100	4100	4100	4100	0
163	20241106	162700	125659855	4100	4100	4100	4100	0
164	20241106	162600	125659855	4100	4100	4100	4100	0
165	20241106	162500	125659855	4100	4100	4100	4100	0
166	20241106	162400	125659855	4100	4100	4100	4100	0
167	20241106	162300	125659855	4100	4100	4100	4100	0
168	20241106	162200	125659855	4100	4100	4100	4100	0
169	20241106	162100	125659855	4100	4100	4100	4100	0
170	20241106	162000	125659855	4100	4100	4100	4100	0
171	20241106	161900	125659855	4100	4100	4100	4100	0
172	20241106	161800	125659855	4100	4100	4100	4100	0
173	20241106	161700	125659855	4100	4100	4100	4100	0
174	20241106	161600	125659855	4100	4100	4100	4100	0
175	20241106	161500	125659855	4100	4100	4100	4100	0
176	20241106	161400	125659855	4100	4100	4100	4100	0
177	20241106	161300	125659855	4100	4100	4100	4100	0
178	20241106	161200	125659855	4100	4100	4100	4100	0
179	20241106	161100	125659855	4100	4100	4100	4100	0
180	20241106	161000	125659855	4100	4100	4100	4100	0
181	20241106	160900	125659855	4100	4100	4100	4100	0
182	20241106	160800	125659855	4100	4100	4100	4100	1113
183	20241106	160700	125659855	4100	4100	4100	4100	0
184	20241106	160600	125659855	4100	4100	4100	4100	0
185	20241106	160500	125659855	4100	4100	4100	4100	0
186	20241106	160400	125659855	4100	4100	4100	4100	0
187	20241106	160300	125659855	4100	4100	4100	4100	0
188	20241106	160200	125659855	4100	4100	4100	4100	0
189	20241106	160100	125659855	4100	4100	4100	4100	0
190	20241106	160000	125659855	4100	4100	4100	4100	0
191	20241106	155900	125659855	4100	4100	4100	4100	0
192	20241106	155800	125659855	4100	4100	4100	4100	0
193	20241106	155700	125659855	4100	4100	4100	4100	0
194	20241106	155600	125659855	4100	4100	4100	4100	0
195	20241106	155500	125659855	4100	4100	4100	4100	0
196	20241106	155400	125659855	4100	4100	4100	4100	0
197	20241106	155300	125659855	4100	4100	4100	4100	0
198	20241106	155200	125659855	4100	4100	4100	4100	0
199	20241106	155100	125659855	4100	4100	4100	4100	0
200	20241106	155000	125659855	4100	4100	4100	4100	0
201	20241106	154900	125659855	4100	4100	4100	4100	0
202	20241106	154800	125659855	4100	4100	4100	4100	0
203	20241106	154700	125659855	4100	4100	4100	4100	0
204	20241106	154600	125659855	4100	4100	4100	4100	0
205	20241106	154500	125659855	4100	4100	4100	4100	0
206	20241106	154400	125659855	4100	4100	4100	4100	0
207	20241106	154300	125659855	4100	4100	4100	4100	0
208	20241106	154200	125659855	4100	4100	4100	4100	0
209	20241106	154100	125659855	4100	4100	4100	4100	0
210	20241106	154000	125659855	4100	4100	4100	4100	0
211	20241106	153900	125659855	4100	4100	4100	4100	0
212	20241106	153800	125659855	4100	4100	4100	4100	1113
213	20241106	153700	125659855	4100	4100	4100	4100	0
214	20241106	153600	125659855	4100	4100	4100	4100	0
215	20241106	153500	125659855	4100	4100	4100	4100	0
216	20241106	153400	125659855	4100	4100	4100	4100	0
217	20241106	153300	125659855	4100	4100	4100	4100	0
218	20241106	153200	125659855	4100	4100	4100	4100	0
219	20241106	153100	125659855	4100	4100	4100	4100	0
220	20241106	153000	125659855	4100	4100	4100	4100	1113
221	20241106	152900	121096555	4095	4095	4095	4095	0
222	20241106	152800	121096555	4095	4095	4095	4095	0
223	20241106	152700	121096555	4095	4095	4095	4095	0
224	20241106	152600	121096555	4095	4095	4095	4095	0
225	20241106	152500	121096555	4095	4095	4095	4095	0
226	20241106	152400	121096555	4095	4095	4095	4095	0
227	20241106	152300	121096555	4095	4095	4095	4095	0
228	20241106	152200	121096555	4095	4095	4095	4095	0
229	20241106	152100	121096555	4095	4095	4095	4095	0
230	20241106	152000	121096555	4095	4095	4095	4095	0
231	20241106	151900	121096555	4095	4095	4095	4080	120
232	20241106	151800	120606130	4095	4095	4095	4095	0
233	20241106	151700	120606130	4095	4080	4095	4080	152
234	20241106	151600	119984310	4080	4080	4080	4080	20
235	20241106	151500	119902710	4080	4080	4080	4080	2
236	20241106	151400	119894550	4080	4080	4080	4080	18
237	20241106	151300	119821110	4080	4080	4080	4080	2
238	20241106	151200	119812950	4080	4080	4080	4080	17
239	20241106	151100	119743590	4080	4080	4080	4080	2
240	20241106	151000	119735430	4090	4090	4090	4090	0
241	20241106	150900	119735430	4090	4090	4090	4090	0
242	20241106	150800	119735430	4090	4090	4090	4090	0
243	20241106	150700	119735430	4090	4090	4090	4090	0
244	20241106	150600	119735430	4090	4090	4090	4090	0
245	20241106	150500	119735430	4090	4090	4090	4090	0
246	20241106	150400	119735430	4090	4090	4090	4090	0
247	20241106	150300	119735430	4090	4090	4090	4090	0
248	20241106	150200	119735430	4090	4090	4090	4090	0
249	20241106	150100	119735430	4090	4090	4090	4090	25
250	20241106	150000	119633180	4090	4090	4090	4090	0
251	20241106	145900	119633180	4090	4090	4090	4090	0
252	20241106	145800	119633180	4090	4080	4090	4080	110
253	20241106	145700	119183890	4080	4080	4080	4080	1
254	20241106	145600	119179810	4075	4075	4075	4075	20
255	20241106	145500	119098310	4080	4075	4080	4075	3
256	20241106	145400	119086080	4085	4085	4085	4085	0
257	20241106	145300	119086080	4085	4085	4085	4085	0
258	20241106	145200	119086080	4085	4085	4085	4085	5
259	20241106	145100	119065655	4085	4085	4085	4085	0
260	20241106	145000	119065655	4085	4085	4085	4085	0
261	20241106	144900	119065655	4085	4085	4085	4085	0
262	20241106	144800	119065655	4085	4085	4085	4085	0
263	20241106	144700	119065655	4085	4085	4085	4085	1218
264	20241106	144600	114090125	4100	4100	4100	4100	0
265	20241106	144500	114090125	4100	4100	4100	4100	0
266	20241106	144400	114090125	4100	4100	4100	4100	0
267	20241106	144300	114090125	4100	4100	4100	4100	0
268	20241106	144200	114090125	4100	4100	4100	4100	0
269	20241106	144100	114090125	4100	4100	4100	4100	0
270	20241106	144000	114090125	4100	4100	4100	4100	0
271	20241106	143900	114090125	4100	4100	4100	4100	0
272	20241106	143800	114090125	4100	4100	4100	4100	0
273	20241106	143700	114090125	4100	4080	4100	4080	140
274	20241106	143600	113518175	4090	4090	4090	4090	0
275	20241106	143500	113518175	4090	4090	4090	4090	0
276	20241106	143400	113518175	4090	4090	4090	4090	0
277	20241106	143300	113518175	4090	4090	4090	4090	0
278	20241106	143200	113518175	4090	4090	4090	4090	0
279	20241106	143100	113518175	4090	4090	4090	4090	0
280	20241106	143000	113518175	4090	4090	4090	4090	1
281	20241106	142900	113514085	4095	4095	4095	4095	0
282	20241106	142800	113514085	4095	4095	4095	4095	0
283	20241106	142700	113514085	4095	4095	4095	4095	0
284	20241106	142600	113514085	4095	4095	4095	4095	0
285	20241106	142500	113514085	4095	4095	4095	4095	1
286	20241106	142400	113509990	4095	4095	4095	4095	4
287	20241106	142300	113493610	4095	4095	4095	4095	0
288	20241106	142200	113493610	4095	4075	4095	4075	35
289	20241106	142100	113350965	4095	4080	4100	4080	31
290	20241106	142000	113224300	4080	4080	4080	4080	0
291	20241106	141900	113224300	4080	4075	4080	4075	245
292	20241106	141800	112225915	4075	4075	4075	4075	100
293	20241106	141700	111818415	4070	4070	4070	4070	0
294	20241106	141600	111818415	4070	4070	4070	4070	605
295	20241106	141500	109356065	4070	4070	4070	4070	0
296	20241106	141400	109356065	4070	4070	4070	4070	0
297	20241106	141300	109356065	4070	4065	4070	4065	99
298	20241106	141200	108953300	4055	4055	4055	4055	0
299	20241106	141100	108953300	4055	4055	4055	4055	0
300	20241106	141000	108953300	4055	4055	4055	4055	0
301	20241106	140900	108953300	4055	4055	4055	4055	1739
302	20241106	140800	101901655	4065	4060	4065	4060	130
303	20241106	140700	101373665	4060	4060	4060	4060	0
304	20241106	140600	101373665	4060	4060	4060	4060	0
305	20241106	140500	101373665	4060	4060	4060	4060	70
306	20241106	140400	101089465	4060	4060	4060	4060	113
307	20241106	140300	100630685	4060	4060	4060	4060	0
308	20241106	140200	100630685	4060	4060	4060	4060	107
309	20241106	140100	100196265	4060	4060	4060	4060	1
310	20241106	140000	100192205	4060	4060	4060	4060	103
311	20241106	135900	99774025	4060	4060	4060	4060	0
312	20241106	135800	99774025	4060	4060	4060	4060	249
313	20241106	135700	98763085	4070	4070	4070	4070	0
314	20241106	135600	98763085	4070	4070	4070	4070	0
315	20241106	135500	98763085	4070	4070	4070	4070	0
316	20241106	135400	98763085	4070	4065	4070	4065	112
317	20241106	135300	98307800	4060	4065	4065	4060	3
318	20241106	135200	98295615	4060	4060	4060	4060	17
319	20241106	135100	98226595	4060	4060	4060	4060	2
320	20241106	135000	98218475	4065	4065	4065	4065	0
321	20241106	134900	98218475	4065	4065	4065	4065	1216
322	20241106	134800	93275435	4065	4065	4065	4065	24
323	20241106	134700	93177875	4065	4065	4065	4065	0
324	20241106	134600	93177875	4065	4065	4065	4065	0
325	20241106	134500	93177875	4065	4065	4065	4065	2
326	20241106	134400	93169745	4070	4070	4070	4070	0
327	20241106	134300	93169745	4070	4070	4070	4070	0
328	20241106	134200	93169745	4070	4070	4070	4070	5
329	20241106	134100	93149395	4070	4070	4070	4070	0
330	20241106	134000	93149395	4070	4070	4070	4070	0
331	20241106	133900	93149395	4070	4070	4070	4070	0
332	20241106	133800	93149395	4070	4070	4070	4070	100
333	20241106	133700	92742395	4070	4070	4070	4070	150
334	20241106	133600	92131895	4070	4070	4070	4070	0
335	20241106	133500	92131895	4070	4070	4070	4070	0
336	20241106	133400	92131895	4070	4070	4070	4070	0
337	20241106	133300	92131895	4070	4070	4070	4070	0
338	20241106	133200	92131895	4070	4070	4070	4070	0
339	20241106	133100	92131895	4070	4070	4070	4070	550
340	20241106	133000	89893395	4070	4070	4070	4070	0
341	20241106	132900	89893395	4070	4070	4070	4070	0
342	20241106	132800	89893395	4070	4070	4070	4070	1114
343	20241106	132700	85359415	4075	4075	4075	4075	1
344	20241106	132600	85355340	4075	4075	4075	4075	1
345	20241106	132500	85351265	4070	4070	4070	4070	0
346	20241106	132400	85351265	4070	4070	4070	4070	0
347	20241106	132300	85351265	4070	4070	4070	4070	1
348	20241106	132200	85347195	4075	4075	4075	4075	0
349	20241106	132100	85347195	4075	4075	4075	4075	0
350	20241106	132000	85347195	4075	4075	4075	4075	0
351	20241106	131900	85347195	4075	4075	4075	4075	1
352	20241106	131800	85343120	4080	4080	4080	4080	0
353	20241106	131700	85343120	4080	4075	4080	4075	181
354	20241106	131600	84605540	4070	4070	4070	4070	0
355	20241106	131500	84605540	4070	4075	4075	4070	134
356	20241106	131400	84059990	4080	4080	4080	4080	1
357	20241106	131300	84055910	4075	4075	4075	4075	0
358	20241106	131200	84055910	4075	4075	4075	4075	0
359	20241106	131100	84055910	4075	4075	4075	4075	0
360	20241106	131000	84055910	4075	4075	4075	4075	0
361	20241106	130900	84055910	4075	4075	4075	4075	0
362	20241106	130800	84055910	4075	4075	4075	4075	1089
363	20241106	130700	79618235	4080	4080	4080	4080	0
364	20241106	130600	79618235	4080	4085	4085	4080	659
365	20241106	130500	76929460	4090	4090	4090	4090	0
366	20241106	130400	76929460	4090	4090	4090	4090	0
367	20241106	130300	76929460	4090	4090	4090	4090	4
368	20241106	130200	76913100	4090	4090	4090	4090	0
369	20241106	130100	76913100	4090	4090	4090	4090	0
370	20241106	130000	76913100	4090	4090	4090	4090	0
371	20241106	125900	76913100	4090	4090	4090	4090	0
372	20241106	125800	76913100	4090	4090	4090	4090	2
373	20241106	125700	76904920	4095	4095	4095	4095	0
374	20241106	125600	76904920	4095	4095	4095	4095	0
375	20241106	125500	76904920	4095	4095	4095	4095	0
376	20241106	125400	76904920	4095	4095	4095	4095	0
377	20241106	125300	76904920	4095	4095	4095	4095	0
378	20241106	125200	76904920	4095	4095	4095	4095	0
379	20241106	125100	76904920	4095	4095	4095	4095	0
380	20241106	125000	76904920	4095	4095	4095	4095	0
381	20241106	124900	76904920	4095	4095	4095	4095	0
382	20241106	124800	76904920	4095	4095	4095	4095	5
383	20241106	124700	76884445	4095	4095	4095	4095	0
384	20241106	124600	76884445	4095	4095	4095	4095	0
385	20241106	124500	76884445	4095	4095	4095	4095	0
386	20241106	124400	76884445	4095	4095	4095	4095	0
387	20241106	124300	76884445	4095	4095	4095	4095	0
388	20241106	124200	76884445	4095	4085	4095	4085	63
389	20241106	124100	76626975	4080	4080	4080	4080	358
390	20241106	124000	75166335	4075	4075	4075	4075	0
391	20241106	123900	75166335	4075	4075	4075	4075	0
392	20241106	123800	75166335	4075	4075	4075	4075	200
393	20241106	123700	74351335	4075	4075	4075	4075	0
394	20241106	123600	74351335	4075	4075	4075	4075	0
395	20241106	123500	74351335	4075	4075	4075	4075	0
396	20241106	123400	74351335	4075	4080	4080	4075	1353
397	20241106	123300	68831265	4085	4085	4085	4085	0
398	20241106	123200	68831265	4085	4085	4085	4085	0
399	20241106	123100	68831265	4085	4085	4085	4085	0
400	20241106	123000	68831265	4085	4090	4090	4085	320
401	20241106	122900	67523515	4095	4095	4095	4095	0
402	20241106	122800	67523515	4095	4095	4095	4095	123
403	20241106	122700	67019830	4095	4095	4095	4095	0
404	20241106	122600	67019830	4095	4095	4095	4095	0
405	20241106	122500	67019830	4095	4095	4095	4095	0
406	20241106	122400	67019830	4095	4095	4095	4095	0
407	20241106	122300	67019830	4095	4085	4095	4085	95
408	20241106	122200	66631685	4080	4085	4085	4080	775
409	20241106	122100	63469665	4085	4085	4085	4085	0
410	20241106	122000	63469665	4085	4085	4085	4085	2
411	20241106	121900	63461495	4085	4085	4085	4085	0
412	20241106	121800	63461495	4085	4090	4090	4085	18
413	20241106	121700	63387960	4085	4085	4085	4085	0
414	20241106	121600	63387960	4085	4090	4090	4085	1366
415	20241106	121500	57806420	4090	4090	4090	4090	2
416	20241106	121400	57798240	4090	4090	4090	4090	17
417	20241106	121300	57728710	4090	4090	4090	4090	0
418	20241106	121200	57728710	4090	4090	4090	4090	2
419	20241106	121100	57720530	4090	4090	4090	4090	0
420	20241106	121000	57720530	4090	4090	4090	4090	0
421	20241106	120900	57720530	4090	4090	4090	4090	0
422	20241106	120800	57720530	4090	4090	4090	4090	2
423	20241106	120700	57712350	4090	4090	4090	4090	0
424	20241106	120600	57712350	4090	4090	4090	4090	0
425	20241106	120500	57712350	4090	4090	4090	4090	3
426	20241106	120400	57700080	4100	4100	4100	4100	0
427	20241106	120300	57700080	4100	4100	4100	4100	0
428	20241106	120200	57700080	4100	4100	4100	4100	0
429	20241106	120100	57700080	4100	4100	4100	4100	0
430	20241106	120000	57700080	4100	4100	4100	4100	0
431	20241106	115900	57700080	4100	4100	4100	4100	0
432	20241106	115800	57700080	4100	4100	4100	4100	36
433	20241106	115700	57552480	4100	4100	4100	4100	0
434	20241106	115600	57552480	4100	4100	4100	4100	0
435	20241106	115500	57552480	4100	4100	4100	4100	0
436	20241106	115400	57552480	4100	4100	4100	4100	0
437	20241106	115300	57552480	4100	4100	4100	4100	0
438	20241106	115200	57552480	4100	4100	4100	4100	0
439	20241106	115100	57552480	4100	4100	4100	4100	0
440	20241106	115000	57552480	4100	4100	4100	4100	0
441	20241106	114900	57552480	4100	4100	4100	4100	0
442	20241106	114800	57552480	4100	4095	4100	4095	1752
443	20241106	114700	50369585	4090	4090	4090	4090	17
444	20241106	114600	50300055	4105	4105	4105	4105	0
445	20241106	114500	50300055	4105	4105	4105	4105	0
446	20241106	114400	50300055	4105	4105	4105	4105	0
447	20241106	114300	50300055	4105	4105	4105	4105	0
448	20241106	114200	50300055	4105	4105	4105	4105	0
449	20241106	114100	50300055	4105	4105	4105	4105	0
450	20241106	114000	50300055	4105	4105	4105	4105	0
451	20241106	113900	50300055	4105	4105	4105	4105	0
452	20241106	113800	50300055	4105	4105	4105	4105	0
453	20241106	113700	50300055	4105	4105	4105	4105	0
454	20241106	113600	50300055	4105	4105	4105	4105	0
455	20241106	113500	50300055	4105	4105	4105	4105	0
456	20241106	113400	50300055	4105	4105	4105	4105	0
457	20241106	113300	50300055	4105	4105	4105	4105	0
458	20241106	113200	50300055	4105	4100	4105	4100	103
459	20241106	113100	49877750	4100	4100	4100	4100	0
460	20241106	113000	49877750	4100	4100	4100	4100	319
461	20241106	112900	48569850	4100	4100	4100	4100	200
462	20241106	112800	47749850	4100	4100	4100	4100	0
463	20241106	112700	47749850	4100	4100	4100	4100	0
464	20241106	112600	47749850	4100	4100	4100	4100	0
465	20241106	112500	47749850	4100	4095	4100	4095	31
466	20241106	112400	47622900	4090	4090	4090	4090	2
467	20241106	112300	47614720	4090	4090	4090	4090	52
468	20241106	112200	47402040	4090	4090	4090	4090	0
469	20241106	112100	47402040	4090	4090	4090	4090	0
470	20241106	112000	47402040	4090	4090	4090	4090	2
471	20241106	111900	47393860	4095	4095	4095	4095	0
472	20241106	111800	47393860	4095	4095	4095	4095	0
473	20241106	111700	47393860	4095	4095	4095	4095	0
474	20241106	111600	47393860	4095	4095	4095	4095	0
475	20241106	111500	47393860	4095	4095	4095	4095	0
476	20241106	111400	47393860	4095	4095	4095	4095	183
477	20241106	111300	46644475	4095	4095	4095	4095	0
478	20241106	111200	46644475	4095	4095	4095	4095	0
479	20241106	111100	46644475	4095	4095	4095	4095	0
480	20241106	111000	46644475	4095	4085	4095	4085	37
481	20241106	110900	46493155	4090	4090	4090	4090	0
482	20241106	110800	46493155	4090	4085	4090	4085	18
483	20241106	110700	46419620	4090	4090	4090	4090	0
484	20241106	110600	46419620	4090	4090	4090	4090	0
485	20241106	110500	46419620	4090	4090	4090	4090	0
486	20241106	110400	46419620	4090	4090	4090	4090	0
487	20241106	110300	46419620	4090	4090	4090	4090	0
488	20241106	110200	46419620	4090	4090	4090	4090	0
489	20241106	110100	46419620	4090	4090	4090	4090	1
490	20241106	110000	46415530	4085	4085	4085	4085	85
491	20241106	105900	46068305	4085	4085	4085	4085	17
492	20241106	105800	45998860	4085	4085	4085	4085	2
493	20241106	105700	45990690	4090	4090	4090	4090	0
494	20241106	105600	45990690	4090	4090	4090	4090	10
495	20241106	105500	45949790	4090	4090	4090	4090	202
496	20241106	105400	45123610	4090	4090	4090	4090	0
497	20241106	105300	45123610	4090	4090	4090	4090	17
498	20241106	105200	45054080	4095	4095	4095	4095	53
499	20241106	105100	44837045	4100	4100	4100	4100	0
500	20241106	105000	44837045	4100	4100	4100	4100	0
501	20241106	104900	44837045	4100	4100	4100	4100	0
502	20241106	104800	44837045	4100	4100	4100	4100	0
503	20241106	104700	44837045	4100	4095	4100	4095	12
504	20241106	104600	44787900	4090	4090	4090	4090	1976
505	20241106	104500	36706060	4080	4080	4080	4080	10
506	20241106	104400	36665260	4080	4085	4090	4080	1187
507	20241106	104300	31812390	4080	4080	4085	4080	569
508	20241106	104200	29488320	4080	4080	4080	4080	0
509	20241106	104100	29488320	4080	4080	4080	4080	0
510	20241106	104000	29488320	4080	4080	4080	4080	2
511	20241106	103900	29480160	4080	4085	4085	4080	366
512	20241106	103800	27985235	4085	4090	4090	4085	191
513	20241106	103700	27204155	4090	4090	4090	4090	2
514	20241106	103600	27195975	4090	4090	4090	4090	0
515	20241106	103500	27195975	4090	4090	4090	4090	26
516	20241106	103400	27089635	4095	4095	4095	4095	2
517	20241106	103300	27081445	4090	4090	4090	4090	0
518	20241106	103200	27081445	4090	4090	4090	4090	2
519	20241106	103100	27073265	4090	4090	4090	4090	0
520	20241106	103000	27073265	4090	4095	4095	4090	248
521	20241106	102900	26057830	4095	4095	4095	4095	0
522	20241106	102800	26057830	4095	4100	4100	4095	13
523	20241106	102700	26004540	4095	4095	4095	4095	0
524	20241106	102600	26004540	4095	4095	4095	4095	0
525	20241106	102500	26004540	4095	4100	4100	4095	18
526	20241106	102400	25930815	4095	4095	4095	4095	0
527	20241106	102300	25930815	4095	4095	4095	4095	21
528	20241106	102200	25844820	4090	4090	4090	4090	0
529	20241106	102100	25844820	4090	4095	4095	4090	32
530	20241106	102000	25713795	4090	4090	4090	4090	0
531	20241106	101900	25713795	4090	4095	4095	4090	86
532	20241106	101800	25361800	4100	4100	4100	4100	1
533	20241106	101700	25357700	4095	4095	4095	4095	0
534	20241106	101600	25357700	4095	4095	4095	4095	100
535	20241106	101500	24948200	4100	4100	4100	4100	0
536	20241106	101400	24948200	4100	4100	4100	4100	0
537	20241106	101300	24948200	4100	4100	4100	4100	0
538	20241106	101200	24948200	4100	4100	4100	4100	0
539	20241106	101100	24948200	4100	4100	4100	4100	0
540	20241106	101000	24948200	4100	4100	4100	4100	0
541	20241106	100900	24948200	4100	4100	4100	4100	0
542	20241106	100800	24948200	4100	4090	4100	4090	4
543	20241106	100700	24931830	4100	4100	4100	4100	30
544	20241106	100600	24808830	4095	4095	4095	4095	0
545	20241106	100500	24808830	4095	4095	4095	4095	0
546	20241106	100400	24808830	4095	4095	4095	4095	0
547	20241106	100300	24808830	4095	4095	4095	4095	0
548	20241106	100200	24808830	4095	4095	4095	4095	0
549	20241106	100100	24808830	4095	4095	4095	4095	0
550	20241106	100000	24808830	4095	4095	4095	4095	0
551	20241106	095900	24808830	4095	4095	4095	4095	0
552	20241106	095800	24808830	4095	4095	4095	4095	0
553	20241106	095700	24808830	4095	4095	4095	4095	0
554	20241106	095600	24808830	4095	4095	4095	4095	0
555	20241106	095500	24808830	4095	4095	4095	4095	0
556	20241106	095400	24808830	4095	4095	4095	4095	0
557	20241106	095300	24808830	4095	4095	4095	4095	0
558	20241106	095200	24808830	4095	4095	4095	4095	0
559	20241106	095100	24808830	4095	4095	4095	4095	0
560	20241106	095000	24808830	4095	4100	4100	4095	1470
561	20241106	094900	18786230	4105	4105	4105	4105	0
562	20241106	094800	18786230	4105	4105	4105	4105	110
563	20241106	094700	18334680	4110	4110	4110	4110	0
564	20241106	094600	18334680	4110	4110	4110	4110	0
565	20241106	094500	18334680	4110	4110	4110	4110	0
566	20241106	094400	18334680	4110	4110	4110	4110	0
567	20241106	094300	18334680	4110	4110	4110	4110	0
568	20241106	094200	18334680	4110	4110	4110	4110	1
569	20241106	094100	18330570	4105	4105	4105	4105	34
570	20241106	094000	18191000	4105	4105	4105	4105	0
571	20241106	093900	18191000	4105	4105	4105	4105	0
572	20241106	093800	18191000	4105	4105	4105	4105	58
573	20241106	093700	17952910	4100	4095	4100	4095	541
574	20241106	093600	15735010	4095	4095	4095	4095	181
575	20241106	093500	14993815	4095	4095	4095	4095	0
576	20241106	093400	14993815	4095	4095	4095	4095	0
577	20241106	093300	14993815	4095	4085	4095	4085	9
578	20241106	093200	14957040	4085	4085	4085	4085	0
579	20241106	093100	14957040	4085	4085	4085	4085	0
580	20241106	093000	14957040	4085	4085	4085	4085	2
581	20241106	092900	14948870	4080	4080	4080	4080	0
582	20241106	092800	14948870	4080	4080	4080	4080	0
583	20241106	092700	14948870	4080	4075	4080	4075	24
584	20241106	092600	14851065	4075	4075	4075	4075	0
585	20241106	092500	14851065	4075	4075	4075	4075	0
586	20241106	092400	14851065	4075	4075	4075	4075	0
587	20241106	092300	14851065	4075	4075	4075	4075	0
588	20241106	092200	14851065	4075	4075	4075	4075	0
589	20241106	092100	14851065	4075	4075	4075	4075	7
590	20241106	092000	14822540	4075	4075	4075	4075	461
591	20241106	091900	12943965	4070	4080	4080	4070	1636
592	20241106	091800	6277380	4075	4075	4075	4075	0
593	20241106	091700	6277380	4075	4075	4075	4075	0
594	20241106	091600	6277380	4075	4075	4075	4075	0
595	20241106	091500	6277380	4075	4075	4075	4075	0
596	20241106	091400	6277380	4075	4075	4075	4075	0
597	20241106	091300	6277380	4075	4075	4075	4075	136
598	20241106	091200	5723180	4080	4080	4080	4080	0
599	20241106	091100	5723180	4080	4080	4080	4080	0
600	20241106	091000	5723180	4080	4080	4080	4080	0
601	20241106	090900	5723180	4080	4080	4080	4080	143
602	20241106	090800	5139740	4080	4080	4080	4080	0
603	20241106	090700	5139740	4080	4085	4085	4080	202
604	20241106	090600	4315080	4085	4115	4115	4085	36
605	20241106	090500	4167120	4115	4095	4135	4070	801
606	20241106	090400	875270	4095	4095	4095	4095	0
607	20241106	090300	875270	4095	4095	4095	4095	0
608	20241106	090200	875270	4095	4095	4095	4095	0
609	20241106	090100	875270	4095	4095	4095	4095	0
610	20241106	090000	875270	4095	4090	4095	4090	214