KissMeData/215360/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	203800	250095070	11670	11670	11670	11670	1332
3	20241108	203700	250095070	11670	11670	11670	11670	0
4	20241108	203600	250095070	11670	11670	11670	11670	0
5	20241108	203500	250095070	11670	11670	11670	11670	0
6	20241108	203400	250095070	11670	11670	11670	11670	0
7	20241108	203300	250095070	11670	11670	11670	11670	0
8	20241108	203200	250095070	11670	11670	11670	11670	0
9	20241108	203100	250095070	11670	11670	11670	11670	0
10	20241108	203000	250095070	11670	11670	11670	11670	0
11	20241108	202900	250095070	11670	11670	11670	11670	0
12	20241108	202800	250095070	11670	11670	11670	11670	0
13	20241108	202700	250095070	11670	11670	11670	11670	0
14	20241108	202600	250095070	11670	11670	11670	11670	0
15	20241108	202500	250095070	11670	11670	11670	11670	0
16	20241108	202400	250095070	11670	11670	11670	11670	0
17	20241108	202300	250095070	11670	11670	11670	11670	0
18	20241108	202200	250095070	11670	11670	11670	11670	0
19	20241108	202100	250095070	11670	11670	11670	11670	0
20	20241108	202000	250095070	11670	11670	11670	11670	0
21	20241108	201900	250095070	11670	11670	11670	11670	0
22	20241108	201800	250095070	11670	11670	11670	11670	0
23	20241108	201700	250095070	11670	11670	11670	11670	0
24	20241108	201600	250095070	11670	11670	11670	11670	0
25	20241108	201500	250095070	11670	11670	11670	11670	0
26	20241108	201400	250095070	11670	11670	11670	11670	0
27	20241108	201300	250095070	11670	11670	11670	11670	0
28	20241108	201200	250095070	11670	11670	11670	11670	0
29	20241108	201100	250095070	11670	11670	11670	11670	0
30	20241108	201000	250095070	11670	11670	11670	11670	0
31	20241108	200900	250095070	11670	11670	11670	11670	0
32	20241108	200800	250095070	11670	11670	11670	11670	1332
33	20241108	200700	250095070	11670	11670	11670	11670	0
34	20241108	200600	250095070	11670	11670	11670	11670	0
35	20241108	200500	250095070	11670	11670	11670	11670	0
36	20241108	200400	250095070	11670	11670	11670	11670	0
37	20241108	200300	250095070	11670	11670	11670	11670	0
38	20241108	200200	250095070	11670	11670	11670	11670	0
39	20241108	200100	250095070	11670	11670	11670	11670	0
40	20241108	200000	250095070	11670	11670	11670	11670	0
41	20241108	195900	250095070	11670	11670	11670	11670	0
42	20241108	195800	250095070	11670	11670	11670	11670	0
43	20241108	195700	250095070	11670	11670	11670	11670	0
44	20241108	195600	250095070	11670	11670	11670	11670	0
45	20241108	195500	250095070	11670	11670	11670	11670	0
46	20241108	195400	250095070	11670	11670	11670	11670	0
47	20241108	195300	250095070	11670	11670	11670	11670	0
48	20241108	195200	250095070	11670	11670	11670	11670	0
49	20241108	195100	250095070	11670	11670	11670	11670	0
50	20241108	195000	250095070	11670	11670	11670	11670	0
51	20241108	194900	250095070	11670	11670	11670	11670	0
52	20241108	194800	250095070	11670	11670	11670	11670	0
53	20241108	194700	250095070	11670	11670	11670	11670	0
54	20241108	194600	250095070	11670	11670	11670	11670	0
55	20241108	194500	250095070	11670	11670	11670	11670	0
56	20241108	194400	250095070	11670	11670	11670	11670	0
57	20241108	194300	250095070	11670	11670	11670	11670	0
58	20241108	194200	250095070	11670	11670	11670	11670	0
59	20241108	194100	250095070	11670	11670	11670	11670	0
60	20241108	194000	250095070	11670	11670	11670	11670	0
61	20241108	193900	250095070	11670	11670	11670	11670	0
62	20241108	193800	250095070	11670	11670	11670	11670	1332
63	20241108	193700	250095070	11670	11670	11670	11670	0
64	20241108	193600	250095070	11670	11670	11670	11670	0
65	20241108	193500	250095070	11670	11670	11670	11670	0
66	20241108	193400	250095070	11670	11670	11670	11670	0
67	20241108	193300	250095070	11670	11670	11670	11670	0
68	20241108	193200	250095070	11670	11670	11670	11670	0
69	20241108	193100	250095070	11670	11670	11670	11670	0
70	20241108	193000	250095070	11670	11670	11670	11670	0
71	20241108	192900	250095070	11670	11670	11670	11670	0
72	20241108	192800	250095070	11670	11670	11670	11670	0
73	20241108	192700	250095070	11670	11670	11670	11670	0
74	20241108	192600	250095070	11670	11670	11670	11670	0
75	20241108	192500	250095070	11670	11670	11670	11670	0
76	20241108	192400	250095070	11670	11670	11670	11670	0
77	20241108	192300	250095070	11670	11670	11670	11670	0
78	20241108	192200	250095070	11670	11670	11670	11670	0
79	20241108	192100	250095070	11670	11670	11670	11670	0
80	20241108	192000	250095070	11670	11670	11670	11670	0
81	20241108	191900	250095070	11670	11670	11670	11670	0
82	20241108	191800	250095070	11670	11670	11670	11670	0
83	20241108	191700	250095070	11670	11670	11670	11670	0
84	20241108	191600	250095070	11670	11670	11670	11670	0
85	20241108	191500	250095070	11670	11670	11670	11670	0
86	20241108	191400	250095070	11670	11670	11670	11670	0
87	20241108	191300	250095070	11670	11670	11670	11670	0
88	20241108	191200	250095070	11670	11670	11670	11670	0
89	20241108	191100	250095070	11670	11670	11670	11670	0
90	20241108	191000	250095070	11670	11670	11670	11670	0
91	20241108	190900	250095070	11670	11670	11670	11670	0
92	20241108	190800	250095070	11670	11670	11670	11670	1332
93	20241108	190700	250095070	11670	11670	11670	11670	0
94	20241108	190600	250095070	11670	11670	11670	11670	0
95	20241108	190500	250095070	11670	11670	11670	11670	0
96	20241108	190400	250095070	11670	11670	11670	11670	0
97	20241108	190300	250095070	11670	11670	11670	11670	0
98	20241108	190200	250095070	11670	11670	11670	11670	0
99	20241108	190100	250095070	11670	11670	11670	11670	0
100	20241108	190000	250095070	11670	11670	11670	11670	0
101	20241108	185900	250095070	11670	11670	11670	11670	0
102	20241108	185800	250095070	11670	11670	11670	11670	0
103	20241108	185700	250095070	11670	11670	11670	11670	0
104	20241108	185600	250095070	11670	11670	11670	11670	0
105	20241108	185500	250095070	11670	11670	11670	11670	0
106	20241108	185400	250095070	11670	11670	11670	11670	0
107	20241108	185300	250095070	11670	11670	11670	11670	0
108	20241108	185200	250095070	11670	11670	11670	11670	0
109	20241108	185100	250095070	11670	11670	11670	11670	0
110	20241108	185000	250095070	11670	11670	11670	11670	0
111	20241108	184900	250095070	11670	11670	11670	11670	0
112	20241108	184800	250095070	11670	11670	11670	11670	0
113	20241108	184700	250095070	11670	11670	11670	11670	0
114	20241108	184600	250095070	11670	11670	11670	11670	0
115	20241108	184500	250095070	11670	11670	11670	11670	0
116	20241108	184400	250095070	11670	11670	11670	11670	0
117	20241108	184300	250095070	11670	11670	11670	11670	0
118	20241108	184200	250095070	11670	11670	11670	11670	0
119	20241108	184100	250095070	11670	11670	11670	11670	0
120	20241108	184000	250095070	11670	11670	11670	11670	0
121	20241108	183900	250095070	11670	11670	11670	11670	0
122	20241108	183800	250095070	11670	11670	11670	11670	1332
123	20241108	183700	250095070	11670	11670	11670	11670	0
124	20241108	183600	250095070	11670	11670	11670	11670	0
125	20241108	183500	250095070	11670	11670	11670	11670	0
126	20241108	183400	250095070	11670	11670	11670	11670	0
127	20241108	183300	250095070	11670	11670	11670	11670	0
128	20241108	183200	250095070	11670	11670	11670	11670	0
129	20241108	183100	250095070	11670	11670	11670	11670	0
130	20241108	183000	250095070	11670	11670	11670	11670	0
131	20241108	182900	250095070	11670	11670	11670	11670	0
132	20241108	182800	250095070	11670	11670	11670	11670	0
133	20241108	182700	250095070	11670	11670	11670	11670	0
134	20241108	182600	250095070	11670	11670	11670	11670	0
135	20241108	182500	250095070	11670	11670	11670	11670	0
136	20241108	182400	250095070	11670	11670	11670	11670	0
137	20241108	182300	250095070	11670	11670	11670	11670	0
138	20241108	182200	250095070	11670	11670	11670	11670	0
139	20241108	182100	250095070	11670	11670	11670	11670	0
140	20241108	182000	250095070	11670	11670	11670	11670	0
141	20241108	181900	250095070	11670	11670	11670	11670	0
142	20241108	181800	250095070	11670	11670	11670	11670	0
143	20241108	181700	250095070	11670	11670	11670	11670	0
144	20241108	181600	250095070	11670	11670	11670	11670	0
145	20241108	181500	250095070	11670	11670	11670	11670	0
146	20241108	181400	250095070	11670	11670	11670	11670	0
147	20241108	181300	250095070	11670	11670	11670	11670	0
148	20241108	181200	250095070	11670	11670	11670	11670	0
149	20241108	181100	250095070	11670	11670	11670	11670	0
150	20241108	181000	250095070	11670	11670	11670	11670	0
151	20241108	180900	250095070	11670	11670	11670	11670	0
152	20241108	180800	250095070	11670	11670	11670	11670	1332
153	20241108	180700	250095070	11670	11670	11670	11670	0
154	20241108	180600	250095070	11670	11670	11670	11670	0
155	20241108	180500	250095070	11670	11670	11670	11670	0
156	20241108	180400	250095070	11670	11670	11670	11670	0
157	20241108	180300	250095070	11670	11670	11670	11670	0
158	20241108	180200	250095070	11670	11670	11670	11670	0
159	20241108	180100	250095070	11670	11670	11670	11670	0
160	20241108	180000	250095070	11670	11670	11670	11670	0
161	20241108	175900	250095070	11670	11670	11670	11670	0
162	20241108	175800	250095070	11670	11670	11670	11670	0
163	20241108	175700	250095070	11670	11670	11670	11670	0
164	20241108	175600	250095070	11670	11670	11670	11670	0
165	20241108	175500	250095070	11670	11670	11670	11670	0
166	20241108	175400	250095070	11670	11670	11670	11670	0
167	20241108	175300	250095070	11670	11670	11670	11670	0
168	20241108	175200	250095070	11670	11670	11670	11670	0
169	20241108	175100	250095070	11670	11670	11670	11670	0
170	20241108	175000	250095070	11670	11670	11670	11670	0
171	20241108	174900	250095070	11670	11670	11670	11670	0
172	20241108	174800	250095070	11670	11670	11670	11670	0
173	20241108	174700	250095070	11670	11670	11670	11670	0
174	20241108	174600	250095070	11670	11670	11670	11670	0
175	20241108	174500	250095070	11670	11670	11670	11670	0
176	20241108	174400	250095070	11670	11670	11670	11670	0
177	20241108	174300	250095070	11670	11670	11670	11670	0
178	20241108	174200	250095070	11670	11670	11670	11670	0
179	20241108	174100	250095070	11670	11670	11670	11670	0
180	20241108	174000	250095070	11670	11670	11670	11670	0
181	20241108	173900	250095070	11670	11670	11670	11670	0
182	20241108	173800	250095070	11670	11670	11670	11670	1332
183	20241108	173700	250095070	11670	11670	11670	11670	0
184	20241108	173600	250095070	11670	11670	11670	11670	0
185	20241108	173500	250095070	11670	11670	11670	11670	0
186	20241108	173400	250095070	11670	11670	11670	11670	0
187	20241108	173300	250095070	11670	11670	11670	11670	0
188	20241108	173200	250095070	11670	11670	11670	11670	0
189	20241108	173100	250095070	11670	11670	11670	11670	0
190	20241108	173000	250095070	11670	11670	11670	11670	0
191	20241108	172900	250095070	11670	11670	11670	11670	0
192	20241108	172800	250095070	11670	11670	11670	11670	0
193	20241108	172700	250095070	11670	11670	11670	11670	0
194	20241108	172600	250095070	11670	11670	11670	11670	0
195	20241108	172500	250095070	11670	11670	11670	11670	0
196	20241108	172400	250095070	11670	11670	11670	11670	0
197	20241108	172300	250095070	11670	11670	11670	11670	0
198	20241108	172200	250095070	11670	11670	11670	11670	0
199	20241108	172100	250095070	11670	11670	11670	11670	0
200	20241108	172000	250095070	11670	11670	11670	11670	0
201	20241108	171900	250095070	11670	11670	11670	11670	0
202	20241108	171800	250095070	11670	11670	11670	11670	0
203	20241108	171700	250095070	11670	11670	11670	11670	0
204	20241108	171600	250095070	11670	11670	11670	11670	0
205	20241108	171500	250095070	11670	11670	11670	11670	0
206	20241108	171400	250095070	11670	11670	11670	11670	0
207	20241108	171300	250095070	11670	11670	11670	11670	0
208	20241108	171200	250095070	11670	11670	11670	11670	0
209	20241108	171100	250095070	11670	11670	11670	11670	0
210	20241108	171000	250095070	11670	11670	11670	11670	0
211	20241108	170900	250095070	11670	11670	11670	11670	0
212	20241108	170800	250095070	11670	11670	11670	11670	1332
213	20241108	170700	250095070	11670	11670	11670	11670	0
214	20241108	170600	250095070	11670	11670	11670	11670	0
215	20241108	170500	250095070	11670	11670	11670	11670	0
216	20241108	170400	250095070	11670	11670	11670	11670	0
217	20241108	170300	250095070	11670	11670	11670	11670	0
218	20241108	170200	250095070	11670	11670	11670	11670	0
219	20241108	170100	250095070	11670	11670	11670	11670	0
220	20241108	170000	250095070	11670	11670	11670	11670	0
221	20241108	165900	250095070	11670	11670	11670	11670	0
222	20241108	165800	250095070	11670	11670	11670	11670	0
223	20241108	165700	250095070	11670	11670	11670	11670	0
224	20241108	165600	250095070	11670	11670	11670	11670	0
225	20241108	165500	250095070	11670	11670	11670	11670	0
226	20241108	165400	250095070	11670	11670	11670	11670	0
227	20241108	165300	250095070	11670	11670	11670	11670	0
228	20241108	165200	250095070	11670	11670	11670	11670	0
229	20241108	165100	250095070	11670	11670	11670	11670	0
230	20241108	165000	250095070	11670	11670	11670	11670	0
231	20241108	164900	250095070	11670	11670	11670	11670	0
232	20241108	164800	250095070	11670	11670	11670	11670	0
233	20241108	164700	250095070	11670	11670	11670	11670	0
234	20241108	164600	250095070	11670	11670	11670	11670	0
235	20241108	164500	250095070	11670	11670	11670	11670	0
236	20241108	164400	250095070	11670	11670	11670	11670	0
237	20241108	164300	250095070	11670	11670	11670	11670	0
238	20241108	164200	250095070	11670	11670	11670	11670	0
239	20241108	164100	250095070	11670	11670	11670	11670	0
240	20241108	164000	250095070	11670	11670	11670	11670	0
241	20241108	163900	250095070	11670	11670	11670	11670	0
242	20241108	163800	250095070	11670	11670	11670	11670	1332
243	20241108	163700	250095070	11670	11670	11670	11670	0
244	20241108	163600	250095070	11670	11670	11670	11670	0
245	20241108	163500	250095070	11670	11670	11670	11670	0
246	20241108	163400	250095070	11670	11670	11670	11670	0
247	20241108	163300	250095070	11670	11670	11670	11670	0
248	20241108	163200	250095070	11670	11670	11670	11670	0
249	20241108	163100	250095070	11670	11670	11670	11670	0
250	20241108	163000	250095070	11670	11670	11670	11670	0
251	20241108	162900	250095070	11670	11670	11670	11670	0
252	20241108	162800	250095070	11670	11670	11670	11670	0
253	20241108	162700	250095070	11670	11670	11670	11670	0
254	20241108	162600	250095070	11670	11670	11670	11670	0
255	20241108	162500	250095070	11670	11670	11670	11670	0
256	20241108	162400	250095070	11670	11670	11670	11670	0
257	20241108	162300	250095070	11670	11670	11670	11670	0
258	20241108	162200	250095070	11670	11670	11670	11670	0
259	20241108	162100	250095070	11670	11670	11670	11670	0
260	20241108	162000	250095070	11670	11670	11670	11670	0
261	20241108	161900	250095070	11670	11670	11670	11670	0
262	20241108	161800	250095070	11670	11670	11670	11670	0
263	20241108	161700	250095070	11670	11670	11670	11670	0
264	20241108	161600	250095070	11670	11670	11670	11670	0
265	20241108	161500	250095070	11670	11670	11670	11670	0
266	20241108	161400	250095070	11670	11670	11670	11670	0
267	20241108	161300	250095070	11670	11670	11670	11670	0
268	20241108	161200	250095070	11670	11670	11670	11670	0
269	20241108	161100	250095070	11670	11670	11670	11670	0
270	20241108	161000	250095070	11670	11670	11670	11670	0
271	20241108	160900	250095070	11670	11670	11670	11670	0
272	20241108	160800	250095070	11670	11670	11670	11670	1332
273	20241108	160700	250095070	11670	11670	11670	11670	0
274	20241108	160600	250095070	11670	11670	11670	11670	0
275	20241108	160500	250095070	11670	11670	11670	11670	0
276	20241108	160400	250095070	11670	11670	11670	11670	0
277	20241108	160300	250095070	11670	11670	11670	11670	0
278	20241108	160200	250095070	11670	11670	11670	11670	0
279	20241108	160100	250095070	11670	11670	11670	11670	0
280	20241108	160000	250095070	11670	11670	11670	11670	0
281	20241108	155900	250095070	11670	11670	11670	11670	0
282	20241108	155800	250095070	11670	11670	11670	11670	0
283	20241108	155700	250095070	11670	11670	11670	11670	0
284	20241108	155600	250095070	11670	11670	11670	11670	0
285	20241108	155500	250095070	11670	11670	11670	11670	0
286	20241108	155400	250095070	11670	11670	11670	11670	0
287	20241108	155300	250095070	11670	11670	11670	11670	0
288	20241108	155200	250095070	11670	11670	11670	11670	0
289	20241108	155100	250095070	11670	11670	11670	11670	0
290	20241108	155000	250095070	11670	11670	11670	11670	0
291	20241108	154900	250095070	11670	11670	11670	11670	0
292	20241108	154800	250095070	11670	11670	11670	11670	0
293	20241108	154700	250095070	11670	11670	11670	11670	0
294	20241108	154600	250095070	11670	11670	11670	11670	0
295	20241108	154500	250095070	11670	11670	11670	11670	0
296	20241108	154400	250095070	11670	11670	11670	11670	0
297	20241108	154300	250095070	11670	11670	11670	11670	0
298	20241108	154200	250095070	11670	11670	11670	11670	0
299	20241108	154100	250095070	11670	11670	11670	11670	0
300	20241108	154000	250095070	11670	11670	11670	11670	0
301	20241108	153900	250095070	11670	11670	11670	11670	0
302	20241108	153800	250095070	11670	11670	11670	11670	1332
303	20241108	153700	250095070	11670	11670	11670	11670	0
304	20241108	153600	250095070	11670	11670	11670	11670	0
305	20241108	153500	250095070	11670	11670	11670	11670	0
306	20241108	153400	250095070	11670	11670	11670	11670	0
307	20241108	153300	250095070	11670	11670	11670	11670	0
308	20241108	153200	250095070	11670	11670	11670	11670	0
309	20241108	153100	250095070	11670	11670	11670	11670	0
310	20241108	153000	250095070	11670	11670	11670	11670	1332
311	20241108	152900	234550630	11620	11620	11620	11620	0
312	20241108	152800	234550630	11620	11620	11620	11620	0
313	20241108	152700	234550630	11620	11620	11620	11620	0
314	20241108	152600	234550630	11620	11620	11620	11620	0
315	20241108	152500	234550630	11620	11620	11620	11620	0
316	20241108	152400	234550630	11620	11620	11620	11620	0
317	20241108	152300	234550630	11620	11620	11620	11620	0
318	20241108	152200	234550630	11620	11620	11620	11620	0
319	20241108	152100	234550630	11620	11620	11620	11620	0
320	20241108	152000	234550630	11620	11620	11620	11620	0
321	20241108	151900	234550630	11620	11560	11620	11560	8
322	20241108	151800	234457750	11610	11560	11610	11560	25
323	20241108	151700	234168250	11610	11560	11610	11560	53
324	20241108	151600	233555450	11610	11610	11610	11610	0
325	20241108	151500	233555450	11610	11610	11610	11610	0
326	20241108	151400	233555450	11610	11560	11610	11550	745
327	20241108	151300	224947820	11620	11590	11620	11590	6
328	20241108	151200	224878130	11630	11630	11630	11630	0
329	20241108	151100	224878130	11630	11580	11630	11580	61
330	20241108	151000	224168750	11630	11580	11630	11570	192
331	20241108	150900	221945170	11580	11580	11580	11580	5
332	20241108	150800	221887270	11540	11590	11590	11540	478
333	20241108	150700	216363850	11630	11630	11630	11630	0
334	20241108	150600	216363850	11630	11630	11630	11630	0
335	20241108	150500	216363850	11630	11590	11630	11590	5
336	20241108	150400	216305830	11600	11590	11610	11590	68
337	20241108	150300	215517650	11570	11570	11570	11570	119
338	20241108	150200	214140820	11600	11600	11600	11600	0
339	20241108	150100	214140820	11600	11600	11600	11600	140
340	20241108	150000	212516820	11600	11600	11600	11600	360
341	20241108	145900	208340820	11600	11600	11600	11600	1
342	20241108	145800	208329220	11600	11600	11600	11600	0
343	20241108	145700	208329220	11600	11580	11600	11580	241
344	20241108	145600	205538420	11610	11610	11610	11610	0
345	20241108	145500	205538420	11610	11610	11610	11610	11
346	20241108	145400	205410710	11590	11600	11600	11590	200
347	20241108	145300	203092700	11620	11620	11620	11620	100
348	20241108	145200	201930700	11620	11620	11620	11620	350
349	20241108	145100	197863700	11600	11600	11600	11600	0
350	20241108	145000	197863700	11600	11620	11620	11600	401
351	20241108	144900	193209830	11610	11610	11610	11610	0
352	20241108	144800	193209830	11610	11610	11610	11610	0
353	20241108	144700	193209830	11610	11610	11610	11610	0
354	20241108	144600	193209830	11610	11610	11610	11610	0
355	20241108	144500	193209830	11610	11610	11610	11610	0
356	20241108	144400	193209830	11610	11610	11610	11610	0
357	20241108	144300	193209830	11610	11610	11610	11610	30
358	20241108	144200	192861530	11620	11620	11620	11620	0
359	20241108	144100	192861530	11620	11620	11620	11620	0
360	20241108	144000	192861530	11620	11620	11620	11620	50
361	20241108	143900	192280530	11620	11620	11620	11620	0
362	20241108	143800	192280530	11620	11620	11620	11620	0
363	20241108	143700	192280530	11620	11610	11620	11610	201
364	20241108	143600	189946750	11610	11610	11610	11610	1
365	20241108	143500	189935140	11590	11590	11590	11590	0
366	20241108	143400	189935140	11590	11590	11590	11590	9
367	20241108	143300	189830830	11610	11610	11610	11610	0
368	20241108	143200	189830830	11610	11610	11610	11610	0
369	20241108	143100	189830830	11610	11610	11610	11610	5
370	20241108	143000	189772780	11610	11610	11610	11610	0
371	20241108	142900	189772780	11610	11610	11610	11610	0
372	20241108	142800	189772780	11610	11610	11610	11610	0
373	20241108	142700	189772780	11610	11610	11610	11610	0
374	20241108	142600	189772780	11610	11610	11610	11610	2
375	20241108	142500	189749560	11580	11580	11580	11580	0
376	20241108	142400	189749560	11580	11580	11580	11580	0
377	20241108	142300	189749560	11580	11580	11580	11580	0
378	20241108	142200	189749560	11580	11580	11580	11580	0
379	20241108	142100	189749560	11580	11580	11580	11580	0
380	20241108	142000	189749560	11580	11580	11580	11580	18
381	20241108	141900	189541120	11580	11580	11580	11580	115
382	20241108	141800	188209420	11600	11600	11600	11600	0
383	20241108	141700	188209420	11600	11600	11600	11600	0
384	20241108	141600	188209420	11600	11600	11600	11600	0
385	20241108	141500	188209420	11600	11600	11600	11600	0
386	20241108	141400	188209420	11600	11600	11600	11600	86
387	20241108	141300	187211820	11610	11610	11610	11610	0
388	20241108	141200	187211820	11610	11610	11610	11610	0
389	20241108	141100	187211820	11610	11610	11610	11610	0
390	20241108	141000	187211820	11610	11590	11610	11590	13
391	20241108	140900	187061130	11580	11580	11580	11580	8
392	20241108	140800	186968490	11590	11590	11590	11590	0
393	20241108	140700	186968490	11590	11590	11590	11590	0
394	20241108	140600	186968490	11590	11590	11590	11590	0
395	20241108	140500	186968490	11590	11590	11590	11590	0
396	20241108	140400	186968490	11590	11590	11590	11590	0
397	20241108	140300	186968490	11590	11590	11590	11590	0
398	20241108	140200	186968490	11590	11590	11590	11590	0
399	20241108	140100	186968490	11590	11590	11590	11590	0
400	20241108	140000	186968490	11590	11590	11590	11590	1
401	20241108	135900	186956900	11590	11560	11590	11560	3
402	20241108	135800	186922190	11590	11580	11590	11570	173
403	20241108	135700	184920550	11580	11580	11580	11580	0
404	20241108	135600	184920550	11580	11580	11580	11580	12
405	20241108	135500	184781590	11570	11570	11570	11570	130
406	20241108	135400	183277490	11570	11570	11570	11570	1
407	20241108	135300	183265920	11560	11560	11560	11560	0
408	20241108	135200	183265920	11560	11560	11560	11560	0
409	20241108	135100	183265920	11560	11560	11560	11560	14
410	20241108	135000	183104080	11570	11570	11570	11570	0
411	20241108	134900	183104080	11570	11570	11570	11570	1
412	20241108	134800	183092510	11540	11540	11540	11540	20
413	20241108	134700	182861710	11570	11570	11570	11570	0
414	20241108	134600	182861710	11570	11570	11570	11570	0
415	20241108	134500	182861710	11570	11570	11570	11570	0
416	20241108	134400	182861710	11570	11540	11570	11540	22
417	20241108	134300	182607800	11540	11540	11570	11540	82
418	20241108	134200	181661490	11550	11550	11550	11550	1
419	20241108	134100	181649940	11570	11550	11570	11540	81
420	20241108	134000	180715080	11580	11580	11580	11580	0
421	20241108	133900	180715080	11580	11580	11580	11580	0
422	20241108	133800	180715080	11580	11580	11580	11580	200
423	20241108	133700	178399080	11580	11580	11580	11580	0
424	20241108	133600	178399080	11580	11580	11580	11580	1
425	20241108	133500	178387500	11550	11550	11550	11550	105
426	20241108	133400	177174750	11580	11580	11580	11540	615
427	20241108	133300	170059870	11580	11600	11600	11580	303
428	20241108	133200	166548650	11630	11630	11630	11630	0
429	20241108	133100	166548650	11630	11630	11630	11630	200
430	20241108	133000	164222650	11600	11600	11600	11600	0
431	20241108	132900	164222650	11600	11600	11600	11600	0
432	20241108	132800	164222650	11600	11600	11600	11600	0
433	20241108	132700	164222650	11600	11600	11600	11600	9
434	20241108	132600	164118250	11600	11600	11600	11600	0
435	20241108	132500	164118250	11600	11600	11600	11600	28
436	20241108	132400	163793450	11600	11620	11620	11600	1100
437	20241108	132300	151030380	11630	11630	11630	11630	1
438	20241108	132200	151018750	11650	11650	11650	11650	0
439	20241108	132100	151018750	11650	11650	11650	11650	1
440	20241108	132000	151007100	11640	11640	11640	11640	0
441	20241108	131900	151007100	11640	11660	11660	11640	190
442	20241108	131800	148795390	11680	11680	11680	11680	0
443	20241108	131700	148795390	11680	11680	11680	11680	0
444	20241108	131600	148795390	11680	11680	11680	11680	0
445	20241108	131500	148795390	11680	11680	11680	11680	0
446	20241108	131400	148795390	11680	11680	11680	11680	0
447	20241108	131300	148795390	11680	11680	11680	11680	0
448	20241108	131200	148795390	11680	11680	11680	11680	0
449	20241108	131100	148795390	11680	11680	11680	11680	0
450	20241108	131000	148795390	11680	11680	11680	11680	0
451	20241108	130900	148795390	11680	11680	11680	11680	0
452	20241108	130800	148795390	11680	11680	11680	11680	0
453	20241108	130700	148795390	11680	11680	11680	11680	30
454	20241108	130600	148444990	11670	11670	11670	11670	0
455	20241108	130500	148444990	11670	11670	11670	11670	0
456	20241108	130400	148444990	11670	11670	11670	11670	0
457	20241108	130300	148444990	11670	11670	11670	11670	0
458	20241108	130200	148444990	11670	11670	11670	11670	15
459	20241108	130100	148269940	11670	11670	11670	11670	2
460	20241108	130000	148246600	11670	11670	11670	11670	0
461	20241108	125900	148246600	11670	11670	11670	11670	0
462	20241108	125800	148246600	11670	11680	11680	11670	90
463	20241108	125700	147196290	11710	11700	11710	11700	10
464	20241108	125600	147079200	11710	11710	11710	11710	0
465	20241108	125500	147079200	11710	11710	11710	11710	0
466	20241108	125400	147079200	11710	11710	11710	11710	0
467	20241108	125300	147079200	11710	11710	11710	11710	0
468	20241108	125200	147079200	11710	11710	11710	11710	0
469	20241108	125100	147079200	11710	11710	11710	11710	0
470	20241108	125000	147079200	11710	11710	11710	11710	0
471	20241108	124900	147079200	11710	11710	11710	11710	0
472	20241108	124800	147079200	11710	11710	11710	11710	0
473	20241108	124700	147079200	11710	11710	11710	11710	0
474	20241108	124600	147079200	11710	11710	11710	11710	0
475	20241108	124500	147079200	11710	11710	11710	11710	0
476	20241108	124400	147079200	11710	11710	11710	11710	0
477	20241108	124300	147079200	11710	11690	11710	11690	2
478	20241108	124200	147055800	11680	11680	11680	11680	0
479	20241108	124100	147055800	11680	11680	11680	11680	0
480	20241108	124000	147055800	11680	11680	11680	11680	0
481	20241108	123900	147055800	11680	11680	11680	11680	0
482	20241108	123800	147055800	11680	11680	11680	11680	1
483	20241108	123700	147044120	11680	11680	11680	11680	0
484	20241108	123600	147044120	11680	11680	11680	11680	0
485	20241108	123500	147044120	11680	11680	11680	11680	1
486	20241108	123400	147032440	11710	11710	11710	11710	0
487	20241108	123300	147032440	11710	11710	11710	11710	0
488	20241108	123200	147032440	11710	11710	11710	11710	0
489	20241108	123100	147032440	11710	11710	11710	11710	0
490	20241108	123000	147032440	11710	11710	11710	11710	0
491	20241108	122900	147032440	11710	11710	11710	11710	0
492	20241108	122800	147032440	11710	11670	11710	11670	4
493	20241108	122700	146985660	11710	11650	11710	11650	162
494	20241108	122600	145098250	11650	11650	11650	11650	0
495	20241108	122500	145098250	11650	11650	11650	11650	0
496	20241108	122400	145098250	11650	11650	11650	11650	1
497	20241108	122300	145086600	11670	11670	11670	11670	0
498	20241108	122200	145086600	11670	11670	11670	11670	0
499	20241108	122100	145086600	11670	11670	11670	11670	0
500	20241108	122000	145086600	11670	11670	11670	11670	0
501	20241108	121900	145086600	11670	11670	11670	11670	0
502	20241108	121800	145086600	11670	11670	11670	11670	0
503	20241108	121700	145086600	11670	11680	11680	11670	973
504	20241108	121600	133731580	11710	11710	11710	11710	0
505	20241108	121500	133731580	11710	11710	11710	11710	0
506	20241108	121400	133731580	11710	11710	11710	11710	0
507	20241108	121300	133731580	11710	11710	11710	11710	0
508	20241108	121200	133731580	11710	11710	11710	11710	0
509	20241108	121100	133731580	11710	11710	11710	11710	0
510	20241108	121000	133731580	11710	11710	11710	11710	0
511	20241108	120900	133731580	11710	11710	11710	11710	0
512	20241108	120800	133731580	11710	11710	11710	11710	0
513	20241108	120700	133731580	11710	11710	11710	11710	0
514	20241108	120600	133731580	11710	11710	11710	11710	0
515	20241108	120500	133731580	11710	11710	11710	11710	0
516	20241108	120400	133731580	11710	11710	11710	11710	0
517	20241108	120300	133731580	11710	11710	11710	11710	0
518	20241108	120200	133731580	11710	11710	11710	11710	0
519	20241108	120100	133731580	11710	11690	11710	11690	2
520	20241108	120000	133708180	11710	11670	11710	11670	104
521	20241108	115900	132494430	11710	11710	11710	11710	0
522	20241108	115800	132494430	11710	11710	11710	11710	0
523	20241108	115700	132494430	11710	11690	11710	11690	2
524	20241108	115600	132471030	11710	11710	11710	11710	0
525	20241108	115500	132471030	11710	11670	11710	11670	46
526	20241108	115400	131932920	11730	11730	11730	11730	0
527	20241108	115300	131932920	11730	11730	11730	11730	0
528	20241108	115200	131932920	11730	11730	11730	11730	0
529	20241108	115100	131932920	11730	11730	11730	11730	0
530	20241108	115000	131932920	11730	11730	11730	11730	0
531	20241108	114900	131932920	11730	11730	11730	11730	0
532	20241108	114800	131932920	11730	11730	11730	11730	0
533	20241108	114700	131932920	11730	11730	11730	11730	0
534	20241108	114600	131932920	11730	11730	11730	11730	0
535	20241108	114500	131932920	11730	11730	11730	11730	0
536	20241108	114400	131932920	11730	11730	11730	11730	0
537	20241108	114300	131932920	11730	11730	11730	11730	0
538	20241108	114200	131932920	11730	11730	11730	11730	0
539	20241108	114100	131932920	11730	11730	11730	11730	0
540	20241108	114000	131932920	11730	11700	11730	11700	2
541	20241108	113900	131909490	11730	11670	11730	11670	220
542	20241108	113800	129341990	11670	11630	11670	11630	4
543	20241108	113700	129295370	11670	11620	11670	11620	13
544	20241108	113600	129143940	11590	11590	11590	11590	0
545	20241108	113500	129143940	11590	11590	11590	11590	0
546	20241108	113400	129143940	11590	11600	11600	11580	801
547	20241108	113300	119861100	11620	11620	11620	11620	0
548	20241108	113200	119861100	11620	11620	11620	11620	0
549	20241108	113100	119861100	11620	11620	11620	11620	1
550	20241108	113000	119849480	11590	11600	11600	11590	415
551	20241108	112900	115037000	11600	11620	11620	11600	400
552	20241108	112800	110392410	11630	11630	11630	11630	0
553	20241108	112700	110392410	11630	11630	11630	11630	0
554	20241108	112600	110392410	11630	11630	11630	11630	0
555	20241108	112500	110392410	11630	11630	11630	11630	1
556	20241108	112400	110380780	11650	11640	11650	11640	230
557	20241108	112300	107703560	11670	11670	11670	11670	0
558	20241108	112200	107703560	11670	11640	11670	11640	1151
559	20241108	112100	94286720	11630	11600	11630	11600	2
560	20241108	112000	94263490	11600	11640	11650	11600	408
561	20241108	111900	89527410	11640	11640	11640	11640	0
562	20241108	111800	89527410	11640	11630	11640	11620	401
563	20241108	111700	84867020	11630	11630	11630	11630	25
564	20241108	111600	84576270	11620	11620	11620	11620	0
565	20241108	111500	84576270	11620	11620	11620	11620	2
566	20241108	111400	84553030	11620	11620	11620	11620	0
567	20241108	111300	84553030	11620	11620	11620	11620	1
568	20241108	111200	84541410	11610	11610	11610	11610	2
569	20241108	111100	84518190	11610	11610	11610	11610	5
570	20241108	111000	84460140	11610	11610	11610	11610	86
571	20241108	110900	83461680	11610	11610	11610	11610	6
572	20241108	110800	83392020	11600	11600	11600	11600	0
573	20241108	110700	83392020	11600	11600	11600	11600	0
574	20241108	110600	83392020	11600	11600	11600	11600	0
575	20241108	110500	83392020	11600	11600	11600	11600	0
576	20241108	110400	83392020	11600	11630	11630	11600	800
577	20241108	110300	74106800	11660	11660	11660	11660	0
578	20241108	110200	74106800	11660	11660	11660	11660	0
579	20241108	110100	74106800	11660	11660	11660	11660	0
580	20241108	110000	74106800	11660	11660	11660	11660	3
581	20241108	105900	74071820	11650	11650	11650	11650	0
582	20241108	105800	74071820	11650	11650	11650	11650	0
583	20241108	105700	74071820	11650	11650	11650	11650	0
584	20241108	105600	74071820	11650	11650	11650	11650	0
585	20241108	105500	74071820	11650	11650	11650	11650	107
586	20241108	105400	72825270	11650	11650	11650	11650	0
587	20241108	105300	72825270	11650	11650	11650	11650	0
588	20241108	105200	72825270	11650	11650	11650	11650	0
589	20241108	105100	72825270	11650	11650	11650	11650	0
590	20241108	105000	72825270	11650	11650	11650	11650	0
591	20241108	104900	72825270	11650	11650	11650	11650	0
592	20241108	104800	72825270	11650	11650	11650	11650	0
593	20241108	104700	72825270	11650	11650	11650	11650	59
594	20241108	104600	72137920	11660	11660	11660	11660	0
595	20241108	104500	72137920	11660	11660	11660	11660	0
596	20241108	104400	72137920	11660	11660	11660	11660	0
597	20241108	104300	72137920	11660	11660	11660	11660	0
598	20241108	104200	72137920	11660	11650	11660	11650	84
599	20241108	104100	71159220	11660	11670	11670	11660	100
600	20241108	104000	69993130	11680	11680	11680	11680	0
601	20241108	103900	69993130	11680	11680	11680	11680	0
602	20241108	103800	69993130	11680	11680	11680	11680	0
603	20241108	103700	69993130	11680	11680	11680	11680	0
604	20241108	103600	69993130	11680	11680	11680	11680	0
605	20241108	103500	69993130	11680	11680	11680	11680	0
606	20241108	103400	69993130	11680	11680	11680	11680	0
607	20241108	103300	69993130	11680	11680	11680	11680	0
608	20241108	103200	69993130	11680	11680	11680	11680	0
609	20241108	103100	69993130	11680	11680	11680	11680	10
610	20241108	103000	69876330	11680	11680	11680	11680	30
611	20241108	102900	69525930	11740	11740	11740	11740	0
612	20241108	102800	69525930	11740	11740	11740	11740	0
613	20241108	102700	69525930	11740	11740	11740	11740	0
614	20241108	102600	69525930	11740	11740	11740	11740	0
615	20241108	102500	69525930	11740	11740	11740	11740	0
616	20241108	102400	69525930	11740	11740	11740	11740	0
617	20241108	102300	69525930	11740	11740	11740	11740	0
618	20241108	102200	69525930	11740	11740	11740	11740	0
619	20241108	102100	69525930	11740	11740	11740	11740	0
620	20241108	102000	69525930	11740	11740	11740	11740	0
621	20241108	101900	69525930	11740	11740	11740	11740	0
622	20241108	101800	69525930	11740	11740	11740	11740	2
623	20241108	101700	69502450	11750	11750	11750	11750	0
624	20241108	101600	69502450	11750	11750	11750	11750	0
625	20241108	101500	69502450	11750	11740	11750	11720	114
626	20241108	101400	68166320	11750	11740	11750	11740	26
627	20241108	101300	67861070	11750	11750	11750	11750	0
628	20241108	101200	67861070	11750	11750	11750	11750	0
629	20241108	101100	67861070	11750	11750	11750	11750	0
630	20241108	101000	67861070	11750	11630	11750	11630	900
631	20241108	100900	57304200	11630	11630	11630	11630	132
632	20241108	100800	55769040	11630	11630	11630	11630	1
633	20241108	100700	55757410	11610	11630	11630	11610	710
634	20241108	100600	47511300	11700	11680	11700	11680	27
635	20241108	100500	47195820	11680	11680	11680	11680	2
636	20241108	100400	47172460	11680	11680	11680	11680	0
637	20241108	100300	47172460	11680	11680	11680	11680	0
638	20241108	100200	47172460	11680	11630	11680	11630	200
639	20241108	100100	44838970	11610	11610	11610	11610	0
640	20241108	100000	44838970	11610	11670	11670	11610	801
641	20241108	095900	35529110	11670	11670	11670	11670	0
642	20241108	095800	35529110	11670	11670	11670	11670	1
643	20241108	095700	35517440	11670	11660	11670	11630	1639
644	20241108	095600	16416640	11680	11680	11680	11680	0
645	20241108	095500	16416640	11680	11680	11680	11680	0
646	20241108	095400	16416640	11680	11680	11680	11680	0
647	20241108	095300	16416640	11680	11680	11680	11680	0
648	20241108	095200	16416640	11680	11680	11680	11680	0
649	20241108	095100	16416640	11680	11670	11680	11670	18
650	20241108	095000	16206570	11670	11670	11670	11670	0
651	20241108	094900	16206570	11670	11670	11670	11670	50
652	20241108	094800	15623070	11670	11670	11670	11670	0
653	20241108	094700	15623070	11670	11670	11670	11670	0
654	20241108	094600	15623070	11670	11670	11670	11670	0
655	20241108	094500	15623070	11670	11670	11670	11670	0
656	20241108	094400	15623070	11670	11670	11670	11670	1
657	20241108	094300	15611400	11670	11670	11670	11670	3
658	20241108	094200	15576390	11670	11670	11670	11670	0
659	20241108	094100	15576390	11670	11660	11670	11660	23
660	20241108	094000	15308140	11670	11670	11670	11670	0
661	20241108	093900	15308140	11670	11670	11670	11670	5
662	20241108	093800	15249790	11670	11670	11670	11670	0
663	20241108	093700	15249790	11670	11670	11670	11670	0
664	20241108	093600	15249790	11670	11670	11670	11670	0
665	20241108	093500	15249790	11670	11670	11670	11670	0
666	20241108	093400	15249790	11670	11670	11670	11670	0
667	20241108	093300	15249790	11670	11670	11670	11670	0
668	20241108	093200	15249790	11670	11670	11670	11670	1
669	20241108	093100	15238120	11640	11650	11650	11640	60
670	20241108	093000	14539700	11640	11640	11640	11640	0
671	20241108	092900	14539700	11640	11640	11640	11640	0
672	20241108	092800	14539700	11640	11640	11640	11640	100
673	20241108	092700	13375700	11640	11640	11640	11640	1
674	20241108	092600	13364060	11670	11670	11670	11670	1
675	20241108	092500	13352390	11670	11670	11670	11670	0
676	20241108	092400	13352390	11670	11670	11670	11670	0
677	20241108	092300	13352390	11670	11670	11670	11670	0
678	20241108	092200	13352390	11670	11670	11670	11670	0
679	20241108	092100	13352390	11670	11660	11670	11660	34
680	20241108	092000	12955740	11670	11670	11670	11670	0
681	20241108	091900	12955740	11670	11670	11670	11670	0
682	20241108	091800	12955740	11670	11650	11670	11650	8
683	20241108	091700	12862480	11650	11640	11650	11640	2
684	20241108	091600	12839190	11640	11640	11640	11640	163
685	20241108	091500	10941870	11680	11610	11680	11610	9
686	20241108	091400	10837310	11680	11680	11680	11680	0
687	20241108	091300	10837310	11680	11680	11680	11680	0
688	20241108	091200	10837310	11680	11680	11680	11680	0
689	20241108	091100	10837310	11680	11680	11680	11680	15
690	20241108	091000	10662110	11680	11680	11680	11680	0
691	20241108	090900	10662110	11680	11680	11680	11680	1
692	20241108	090800	10650430	11600	11600	11600	11600	0
693	20241108	090700	10650430	11600	11600	11600	11600	0
694	20241108	090600	10650430	11600	11610	11610	11600	275
695	20241108	090500	7459280	11750	11750	11750	11750	0
696	20241108	090400	7459280	11750	11750	11750	11750	100
697	20241108	090300	6284280	11600	11750	11750	11600	246
698	20241108	090200	3401580	11570	11570	11570	11570	0
699	20241108	090100	3401580	11570	11570	11570	11570	0
700	20241108	090000	3401580	11570	11570	11570	11570	294