KissMeData/072990/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	194700	60226310	9740	9740	9740	9740	181
3	20241108	194600	60226310	9740	9740	9740	9740	0
4	20241108	194500	60226310	9740	9740	9740	9740	0
5	20241108	194400	60226310	9740	9740	9740	9740	0
6	20241108	194300	60226310	9740	9740	9740	9740	0
7	20241108	194200	60226310	9740	9740	9740	9740	0
8	20241108	194100	60226310	9740	9740	9740	9740	0
9	20241108	194000	60226310	9740	9740	9740	9740	0
10	20241108	193900	60226310	9740	9740	9740	9740	0
11	20241108	193800	60226310	9740	9740	9740	9740	0
12	20241108	193700	60226310	9740	9740	9740	9740	0
13	20241108	193600	60226310	9740	9740	9740	9740	0
14	20241108	193500	60226310	9740	9740	9740	9740	0
15	20241108	193400	60226310	9740	9740	9740	9740	0
16	20241108	193300	60226310	9740	9740	9740	9740	0
17	20241108	193200	60226310	9740	9740	9740	9740	0
18	20241108	193100	60226310	9740	9740	9740	9740	0
19	20241108	193000	60226310	9740	9740	9740	9740	0
20	20241108	192900	60226310	9740	9740	9740	9740	0
21	20241108	192800	60226310	9740	9740	9740	9740	0
22	20241108	192700	60226310	9740	9740	9740	9740	0
23	20241108	192600	60226310	9740	9740	9740	9740	0
24	20241108	192500	60226310	9740	9740	9740	9740	0
25	20241108	192400	60226310	9740	9740	9740	9740	0
26	20241108	192300	60226310	9740	9740	9740	9740	0
27	20241108	192200	60226310	9740	9740	9740	9740	0
28	20241108	192100	60226310	9740	9740	9740	9740	0
29	20241108	192000	60226310	9740	9740	9740	9740	0
30	20241108	191900	60226310	9740	9740	9740	9740	0
31	20241108	191800	60226310	9740	9740	9740	9740	0
32	20241108	191700	60226310	9740	9740	9740	9740	181
33	20241108	191600	60226310	9740	9740	9740	9740	0
34	20241108	191500	60226310	9740	9740	9740	9740	0
35	20241108	191400	60226310	9740	9740	9740	9740	0
36	20241108	191300	60226310	9740	9740	9740	9740	0
37	20241108	191200	60226310	9740	9740	9740	9740	0
38	20241108	191100	60226310	9740	9740	9740	9740	0
39	20241108	191000	60226310	9740	9740	9740	9740	0
40	20241108	190900	60226310	9740	9740	9740	9740	0
41	20241108	190800	60226310	9740	9740	9740	9740	0
42	20241108	190700	60226310	9740	9740	9740	9740	0
43	20241108	190600	60226310	9740	9740	9740	9740	0
44	20241108	190500	60226310	9740	9740	9740	9740	0
45	20241108	190400	60226310	9740	9740	9740	9740	0
46	20241108	190300	60226310	9740	9740	9740	9740	0
47	20241108	190200	60226310	9740	9740	9740	9740	0
48	20241108	190100	60226310	9740	9740	9740	9740	0
49	20241108	190000	60226310	9740	9740	9740	9740	0
50	20241108	185900	60226310	9740	9740	9740	9740	0
51	20241108	185800	60226310	9740	9740	9740	9740	0
52	20241108	185700	60226310	9740	9740	9740	9740	0
53	20241108	185600	60226310	9740	9740	9740	9740	0
54	20241108	185500	60226310	9740	9740	9740	9740	0
55	20241108	185400	60226310	9740	9740	9740	9740	0
56	20241108	185300	60226310	9740	9740	9740	9740	0
57	20241108	185200	60226310	9740	9740	9740	9740	0
58	20241108	185100	60226310	9740	9740	9740	9740	0
59	20241108	185000	60226310	9740	9740	9740	9740	0
60	20241108	184900	60226310	9740	9740	9740	9740	0
61	20241108	184800	60226310	9740	9740	9740	9740	0
62	20241108	184700	60226310	9740	9740	9740	9740	181
63	20241108	184600	60226310	9740	9740	9740	9740	0
64	20241108	184500	60226310	9740	9740	9740	9740	0
65	20241108	184400	60226310	9740	9740	9740	9740	0
66	20241108	184300	60226310	9740	9740	9740	9740	0
67	20241108	184200	60226310	9740	9740	9740	9740	0
68	20241108	184100	60226310	9740	9740	9740	9740	0
69	20241108	184000	60226310	9740	9740	9740	9740	0
70	20241108	183900	60226310	9740	9740	9740	9740	0
71	20241108	183800	60226310	9740	9740	9740	9740	0
72	20241108	183700	60226310	9740	9740	9740	9740	0
73	20241108	183600	60226310	9740	9740	9740	9740	0
74	20241108	183500	60226310	9740	9740	9740	9740	0
75	20241108	183400	60226310	9740	9740	9740	9740	0
76	20241108	183300	60226310	9740	9740	9740	9740	0
77	20241108	183200	60226310	9740	9740	9740	9740	0
78	20241108	183100	60226310	9740	9740	9740	9740	0
79	20241108	183000	60226310	9740	9740	9740	9740	0
80	20241108	182900	60226310	9740	9740	9740	9740	0
81	20241108	182800	60226310	9740	9740	9740	9740	0
82	20241108	182700	60226310	9740	9740	9740	9740	0
83	20241108	182600	60226310	9740	9740	9740	9740	0
84	20241108	182500	60226310	9740	9740	9740	9740	0
85	20241108	182400	60226310	9740	9740	9740	9740	0
86	20241108	182300	60226310	9740	9740	9740	9740	0
87	20241108	182200	60226310	9740	9740	9740	9740	0
88	20241108	182100	60226310	9740	9740	9740	9740	0
89	20241108	182000	60226310	9740	9740	9740	9740	0
90	20241108	181900	60226310	9740	9740	9740	9740	0
91	20241108	181800	60226310	9740	9740	9740	9740	0
92	20241108	181700	60226310	9740	9740	9740	9740	181
93	20241108	181600	60226310	9740	9740	9740	9740	0
94	20241108	181500	60226310	9740	9740	9740	9740	0
95	20241108	181400	60226310	9740	9740	9740	9740	0
96	20241108	181300	60226310	9740	9740	9740	9740	0
97	20241108	181200	60226310	9740	9740	9740	9740	0
98	20241108	181100	60226310	9740	9740	9740	9740	0
99	20241108	181000	60226310	9740	9740	9740	9740	0
100	20241108	180900	60226310	9740	9740	9740	9740	0
101	20241108	180800	60226310	9740	9740	9740	9740	0
102	20241108	180700	60226310	9740	9740	9740	9740	0
103	20241108	180600	60226310	9740	9740	9740	9740	0
104	20241108	180500	60226310	9740	9740	9740	9740	0
105	20241108	180400	60226310	9740	9740	9740	9740	0
106	20241108	180300	60226310	9740	9740	9740	9740	0
107	20241108	180200	60226310	9740	9740	9740	9740	0
108	20241108	180100	60226310	9740	9740	9740	9740	0
109	20241108	180000	60226310	9740	9740	9740	9740	0
110	20241108	175900	60226310	9740	9740	9740	9740	0
111	20241108	175800	60226310	9740	9740	9740	9740	0
112	20241108	175700	60226310	9740	9740	9740	9740	0
113	20241108	175600	60226310	9740	9740	9740	9740	0
114	20241108	175500	60226310	9740	9740	9740	9740	0
115	20241108	175400	60226310	9740	9740	9740	9740	0
116	20241108	175300	60226310	9740	9740	9740	9740	0
117	20241108	175200	60226310	9740	9740	9740	9740	0
118	20241108	175100	60226310	9740	9740	9740	9740	0
119	20241108	175000	60226310	9740	9740	9740	9740	0
120	20241108	174900	60226310	9740	9740	9740	9740	0
121	20241108	174800	60226310	9740	9740	9740	9740	0
122	20241108	174700	60226310	9740	9740	9740	9740	181
123	20241108	174600	60226310	9740	9740	9740	9740	0
124	20241108	174500	60226310	9740	9740	9740	9740	0
125	20241108	174400	60226310	9740	9740	9740	9740	0
126	20241108	174300	60226310	9740	9740	9740	9740	0
127	20241108	174200	60226310	9740	9740	9740	9740	0
128	20241108	174100	60226310	9740	9740	9740	9740	0
129	20241108	174000	60226310	9740	9740	9740	9740	0
130	20241108	173900	60226310	9740	9740	9740	9740	0
131	20241108	173800	60226310	9740	9740	9740	9740	0
132	20241108	173700	60226310	9740	9740	9740	9740	0
133	20241108	173600	60226310	9740	9740	9740	9740	0
134	20241108	173500	60226310	9740	9740	9740	9740	0
135	20241108	173400	60226310	9740	9740	9740	9740	0
136	20241108	173300	60226310	9740	9740	9740	9740	0
137	20241108	173200	60226310	9740	9740	9740	9740	0
138	20241108	173100	60226310	9740	9740	9740	9740	0
139	20241108	173000	60226310	9740	9740	9740	9740	0
140	20241108	172900	60226310	9740	9740	9740	9740	0
141	20241108	172800	60226310	9740	9740	9740	9740	0
142	20241108	172700	60226310	9740	9740	9740	9740	0
143	20241108	172600	60226310	9740	9740	9740	9740	0
144	20241108	172500	60226310	9740	9740	9740	9740	0
145	20241108	172400	60226310	9740	9740	9740	9740	0
146	20241108	172300	60226310	9740	9740	9740	9740	0
147	20241108	172200	60226310	9740	9740	9740	9740	0
148	20241108	172100	60226310	9740	9740	9740	9740	0
149	20241108	172000	60226310	9740	9740	9740	9740	0
150	20241108	171900	60226310	9740	9740	9740	9740	0
151	20241108	171800	60226310	9740	9740	9740	9740	0
152	20241108	171700	60226310	9740	9740	9740	9740	181
153	20241108	171600	60226310	9740	9740	9740	9740	0
154	20241108	171500	60226310	9740	9740	9740	9740	0
155	20241108	171400	60226310	9740	9740	9740	9740	0
156	20241108	171300	60226310	9740	9740	9740	9740	0
157	20241108	171200	60226310	9740	9740	9740	9740	0
158	20241108	171100	60226310	9740	9740	9740	9740	0
159	20241108	171000	60226310	9740	9740	9740	9740	0
160	20241108	170900	60226310	9740	9740	9740	9740	0
161	20241108	170800	60226310	9740	9740	9740	9740	0
162	20241108	170700	60226310	9740	9740	9740	9740	0
163	20241108	170600	60226310	9740	9740	9740	9740	0
164	20241108	170500	60226310	9740	9740	9740	9740	0
165	20241108	170400	60226310	9740	9740	9740	9740	0
166	20241108	170300	60226310	9740	9740	9740	9740	0
167	20241108	170200	60226310	9740	9740	9740	9740	0
168	20241108	170100	60226310	9740	9740	9740	9740	0
169	20241108	170000	60226310	9740	9740	9740	9740	0
170	20241108	165900	60226310	9740	9740	9740	9740	0
171	20241108	165800	60226310	9740	9740	9740	9740	0
172	20241108	165700	60226310	9740	9740	9740	9740	0
173	20241108	165600	60226310	9740	9740	9740	9740	0
174	20241108	165500	60226310	9740	9740	9740	9740	0
175	20241108	165400	60226310	9740	9740	9740	9740	0
176	20241108	165300	60226310	9740	9740	9740	9740	0
177	20241108	165200	60226310	9740	9740	9740	9740	0
178	20241108	165100	60226310	9740	9740	9740	9740	0
179	20241108	165000	60226310	9740	9740	9740	9740	0
180	20241108	164900	60226310	9740	9740	9740	9740	0
181	20241108	164800	60226310	9740	9740	9740	9740	0
182	20241108	164700	60226310	9740	9740	9740	9740	181
183	20241108	164600	60226310	9740	9740	9740	9740	0
184	20241108	164500	60226310	9740	9740	9740	9740	0
185	20241108	164400	60226310	9740	9740	9740	9740	0
186	20241108	164300	60226310	9740	9740	9740	9740	0
187	20241108	164200	60226310	9740	9740	9740	9740	0
188	20241108	164100	60226310	9740	9740	9740	9740	0
189	20241108	164000	60226310	9740	9740	9740	9740	0
190	20241108	163900	60226310	9740	9740	9740	9740	0
191	20241108	163800	60226310	9740	9740	9740	9740	0
192	20241108	163700	60226310	9740	9740	9740	9740	0
193	20241108	163600	60226310	9740	9740	9740	9740	0
194	20241108	163500	60226310	9740	9740	9740	9740	0
195	20241108	163400	60226310	9740	9740	9740	9740	0
196	20241108	163300	60226310	9740	9740	9740	9740	0
197	20241108	163200	60226310	9740	9740	9740	9740	0
198	20241108	163100	60226310	9740	9740	9740	9740	0
199	20241108	163000	60226310	9740	9740	9740	9740	0
200	20241108	162900	60226310	9740	9740	9740	9740	0
201	20241108	162800	60226310	9740	9740	9740	9740	0
202	20241108	162700	60226310	9740	9740	9740	9740	0
203	20241108	162600	60226310	9740	9740	9740	9740	0
204	20241108	162500	60226310	9740	9740	9740	9740	0
205	20241108	162400	60226310	9740	9740	9740	9740	0
206	20241108	162300	60226310	9740	9740	9740	9740	0
207	20241108	162200	60226310	9740	9740	9740	9740	0
208	20241108	162100	60226310	9740	9740	9740	9740	0
209	20241108	162000	60226310	9740	9740	9740	9740	0
210	20241108	161900	60226310	9740	9740	9740	9740	0
211	20241108	161800	60226310	9740	9740	9740	9740	0
212	20241108	161700	60226310	9740	9740	9740	9740	181
213	20241108	161600	60226310	9740	9740	9740	9740	0
214	20241108	161500	60226310	9740	9740	9740	9740	0
215	20241108	161400	60226310	9740	9740	9740	9740	0
216	20241108	161300	60226310	9740	9740	9740	9740	0
217	20241108	161200	60226310	9740	9740	9740	9740	0
218	20241108	161100	60226310	9740	9740	9740	9740	0
219	20241108	161000	60226310	9740	9740	9740	9740	0
220	20241108	160900	60226310	9740	9740	9740	9740	0
221	20241108	160800	60226310	9740	9740	9740	9740	0
222	20241108	160700	60226310	9740	9740	9740	9740	0
223	20241108	160600	60226310	9740	9740	9740	9740	0
224	20241108	160500	60226310	9740	9740	9740	9740	0
225	20241108	160400	60226310	9740	9740	9740	9740	0
226	20241108	160300	60226310	9740	9740	9740	9740	0
227	20241108	160200	60226310	9740	9740	9740	9740	0
228	20241108	160100	60226310	9740	9740	9740	9740	0
229	20241108	160000	60226310	9740	9740	9740	9740	0
230	20241108	155900	60226310	9740	9740	9740	9740	0
231	20241108	155800	60226310	9740	9740	9740	9740	0
232	20241108	155700	60226310	9740	9740	9740	9740	0
233	20241108	155600	60226310	9740	9740	9740	9740	0
234	20241108	155500	60226310	9740	9740	9740	9740	0
235	20241108	155400	60226310	9740	9740	9740	9740	0
236	20241108	155300	60226310	9740	9740	9740	9740	0
237	20241108	155200	60226310	9740	9740	9740	9740	0
238	20241108	155100	60226310	9740	9740	9740	9740	0
239	20241108	155000	60226310	9740	9740	9740	9740	0
240	20241108	154900	60226310	9740	9740	9740	9740	0
241	20241108	154800	60226310	9740	9740	9740	9740	0
242	20241108	154700	60226310	9740	9740	9740	9740	181
243	20241108	154600	60226310	9740	9740	9740	9740	0
244	20241108	154500	60226310	9740	9740	9740	9740	0
245	20241108	154400	60226310	9740	9740	9740	9740	0
246	20241108	154300	60226310	9740	9740	9740	9740	0
247	20241108	154200	60226310	9740	9740	9740	9740	0
248	20241108	154100	60226310	9740	9740	9740	9740	0
249	20241108	154000	60226310	9740	9740	9740	9740	0
250	20241108	153900	60226310	9740	9740	9740	9740	0
251	20241108	153800	60226310	9740	9740	9740	9740	0
252	20241108	153700	60226310	9740	9740	9740	9740	0
253	20241108	153600	60226310	9740	9740	9740	9740	0
254	20241108	153500	60226310	9740	9740	9740	9740	0
255	20241108	153400	60226310	9740	9740	9740	9740	0
256	20241108	153300	60226310	9740	9740	9740	9740	0
257	20241108	153200	60226310	9740	9740	9740	9740	0
258	20241108	153100	60226310	9740	9740	9740	9740	0
259	20241108	153000	60226310	9740	9740	9740	9740	181
260	20241108	152900	58463370	9710	9710	9710	9710	0
261	20241108	152800	58463370	9710	9710	9710	9710	0
262	20241108	152700	58463370	9710	9710	9710	9710	0
263	20241108	152600	58463370	9710	9710	9710	9710	0
264	20241108	152500	58463370	9710	9710	9710	9710	0
265	20241108	152400	58463370	9710	9710	9710	9710	0
266	20241108	152300	58463370	9710	9710	9710	9710	0
267	20241108	152200	58463370	9710	9710	9710	9710	0
268	20241108	152100	58463370	9710	9710	9710	9710	0
269	20241108	152000	58463370	9710	9710	9710	9710	0
270	20241108	151900	58463370	9710	9710	9710	9710	1
271	20241108	151800	58453660	9730	9730	9730	9730	0
272	20241108	151700	58453660	9730	9730	9730	9730	0
273	20241108	151600	58453660	9730	9730	9730	9730	0
274	20241108	151500	58453660	9730	9730	9730	9730	0
275	20241108	151400	58453660	9730	9730	9730	9730	0
276	20241108	151300	58453660	9730	9730	9730	9730	0
277	20241108	151200	58453660	9730	9730	9730	9730	0
278	20241108	151100	58453660	9730	9730	9730	9730	0
279	20241108	151000	58453660	9730	9730	9730	9730	1
280	20241108	150900	58443930	9730	9730	9730	9730	0
281	20241108	150800	58443930	9730	9730	9730	9730	0
282	20241108	150700	58443930	9730	9730	9730	9730	0
283	20241108	150600	58443930	9730	9730	9730	9730	1
284	20241108	150500	58434200	9740	9740	9740	9740	0
285	20241108	150400	58434200	9740	9740	9740	9740	0
286	20241108	150300	58434200	9740	9740	9740	9740	0
287	20241108	150200	58434200	9740	9740	9740	9740	0
288	20241108	150100	58434200	9740	9740	9740	9740	0
289	20241108	150000	58434200	9740	9740	9740	9740	0
290	20241108	145900	58434200	9740	9740	9740	9740	0
291	20241108	145800	58434200	9740	9740	9740	9740	0
292	20241108	145700	58434200	9740	9740	9740	9740	0
293	20241108	145600	58434200	9740	9740	9740	9740	0
294	20241108	145500	58434200	9740	9740	9740	9740	1
295	20241108	145400	58424460	9730	9730	9730	9730	0
296	20241108	145300	58424460	9730	9730	9730	9730	0
297	20241108	145200	58424460	9730	9730	9730	9730	4
298	20241108	145100	58385540	9770	9770	9770	9770	0
299	20241108	145000	58385540	9770	9770	9770	9770	0
300	20241108	144900	58385540	9770	9770	9770	9770	0
301	20241108	144800	58385540	9770	9730	9770	9730	36
302	20241108	144700	58035060	9660	9660	9660	9660	0
303	20241108	144600	58035060	9660	9660	9660	9660	0
304	20241108	144500	58035060	9660	9660	9660	9660	0
305	20241108	144400	58035060	9660	9660	9660	9660	0
306	20241108	144300	58035060	9660	9720	9720	9660	599
307	20241108	144200	52231870	9720	9720	9720	9720	0
308	20241108	144100	52231870	9720	9720	9720	9720	0
309	20241108	144000	52231870	9720	9720	9720	9720	0
310	20241108	143900	52231870	9720	9720	9720	9720	0
311	20241108	143800	52231870	9720	9720	9720	9720	0
312	20241108	143700	52231870	9720	9720	9720	9720	0
313	20241108	143600	52231870	9720	9720	9720	9720	0
314	20241108	143500	52231870	9720	9720	9720	9720	0
315	20241108	143400	52231870	9720	9720	9720	9720	0
316	20241108	143300	52231870	9720	9720	9720	9720	0
317	20241108	143200	52231870	9720	9720	9720	9720	0
318	20241108	143100	52231870	9720	9720	9720	9720	0
319	20241108	143000	52231870	9720	9720	9720	9720	0
320	20241108	142900	52231870	9720	9720	9720	9720	0
321	20241108	142800	52231870	9720	9720	9720	9720	0
322	20241108	142700	52231870	9720	9720	9720	9720	0
323	20241108	142600	52231870	9720	9720	9720	9720	0
324	20241108	142500	52231870	9720	9720	9720	9720	0
325	20241108	142400	52231870	9720	9720	9720	9720	0
326	20241108	142300	52231870	9720	9720	9720	9720	0
327	20241108	142200	52231870	9720	9720	9720	9720	0
328	20241108	142100	52231870	9720	9720	9720	9720	0
329	20241108	142000	52231870	9720	9720	9720	9720	0
330	20241108	141900	52231870	9720	9720	9720	9720	0
331	20241108	141800	52231870	9720	9720	9720	9720	49
332	20241108	141700	51755590	9720	9720	9720	9720	0
333	20241108	141600	51755590	9720	9720	9720	9720	0
334	20241108	141500	51755590	9720	9720	9720	9720	0
335	20241108	141400	51755590	9720	9720	9720	9720	0
336	20241108	141300	51755590	9720	9720	9720	9720	79
337	20241108	141200	50987710	9710	9730	9730	9710	82
338	20241108	141100	50190190	9730	9730	9730	9730	0
339	20241108	141000	50190190	9730	9730	9730	9730	0
340	20241108	140900	50190190	9730	9730	9730	9730	0
341	20241108	140800	50190190	9730	9730	9730	9730	0
342	20241108	140700	50190190	9730	9730	9730	9730	0
343	20241108	140600	50190190	9730	9730	9730	9730	0
344	20241108	140500	50190190	9730	9730	9730	9730	0
345	20241108	140400	50190190	9730	9730	9730	9730	0
346	20241108	140300	50190190	9730	9730	9730	9730	0
347	20241108	140200	50190190	9730	9730	9730	9730	0
348	20241108	140100	50190190	9730	9730	9730	9730	0
349	20241108	140000	50190190	9730	9730	9730	9730	20
350	20241108	135900	49995590	9750	9750	9750	9750	0
351	20241108	135800	49995590	9750	9750	9750	9750	0
352	20241108	135700	49995590	9750	9750	9750	9750	1
353	20241108	135600	49985840	9740	9740	9740	9740	0
354	20241108	135500	49985840	9740	9740	9740	9740	0
355	20241108	135400	49985840	9740	9740	9740	9740	0
356	20241108	135300	49985840	9740	9740	9740	9740	0
357	20241108	135200	49985840	9740	9750	9750	9740	118
358	20241108	135100	48836340	9750	9750	9750	9750	0
359	20241108	135000	48836340	9750	9760	9760	9750	27
360	20241108	134900	48573020	9770	9770	9770	9770	14
361	20241108	134800	48436240	9770	9770	9770	9770	0
362	20241108	134700	48436240	9770	9770	9770	9770	0
363	20241108	134600	48436240	9770	9770	9770	9770	0
364	20241108	134500	48436240	9770	9770	9770	9770	0
365	20241108	134400	48436240	9770	9750	9770	9750	149
366	20241108	134300	46982830	9750	9750	9750	9750	0
367	20241108	134200	46982830	9750	9750	9750	9750	0
368	20241108	134100	46982830	9750	9750	9750	9750	0
369	20241108	134000	46982830	9750	9750	9750	9750	0
370	20241108	133900	46982830	9750	9750	9750	9750	10
371	20241108	133800	46885330	9750	9750	9750	9750	10
372	20241108	133700	46787830	9750	9750	9750	9750	11
373	20241108	133600	46680580	9750	9750	9750	9750	20
374	20241108	133500	46485580	9750	9750	9750	9750	20
375	20241108	133400	46290580	9740	9740	9740	9740	0
376	20241108	133300	46290580	9740	9740	9740	9740	0
377	20241108	133200	46290580	9740	9740	9740	9740	0
378	20241108	133100	46290580	9740	9740	9740	9740	110
379	20241108	133000	45219180	9740	9740	9740	9740	0
380	20241108	132900	45219180	9740	9740	9740	9740	0
381	20241108	132800	45219180	9740	9740	9740	9740	0
382	20241108	132700	45219180	9740	9740	9740	9740	0
383	20241108	132600	45219180	9740	9760	9760	9740	286
384	20241108	132500	42432220	9760	9760	9760	9760	0
385	20241108	132400	42432220	9760	9780	9780	9760	252
386	20241108	132300	39971190	9780	9780	9780	9780	0
387	20241108	132200	39971190	9780	9780	9780	9780	0
388	20241108	132100	39971190	9780	9780	9780	9780	0
389	20241108	132000	39971190	9780	9780	9780	9780	0
390	20241108	131900	39971190	9780	9780	9780	9780	0
391	20241108	131800	39971190	9780	9780	9780	9780	0
392	20241108	131700	39971190	9780	9780	9780	9780	0
393	20241108	131600	39971190	9780	9780	9780	9780	0
394	20241108	131500	39971190	9780	9780	9780	9780	0
395	20241108	131400	39971190	9780	9780	9780	9780	0
396	20241108	131300	39971190	9780	9780	9780	9780	0
397	20241108	131200	39971190	9780	9780	9780	9780	0
398	20241108	131100	39971190	9780	9780	9780	9780	0
399	20241108	131000	39971190	9780	9780	9780	9780	0
400	20241108	130900	39971190	9780	9780	9780	9780	0
401	20241108	130800	39971190	9780	9780	9780	9780	0
402	20241108	130700	39971190	9780	9780	9780	9780	0
403	20241108	130600	39971190	9780	9780	9780	9780	136
404	20241108	130500	38641110	9820	9820	9820	9820	0
405	20241108	130400	38641110	9820	9820	9820	9820	0
406	20241108	130300	38641110	9820	9820	9820	9820	0
407	20241108	130200	38641110	9820	9820	9820	9820	2
408	20241108	130100	38621470	9780	9790	9790	9780	114
409	20241108	130000	37505550	9800	9800	9800	9800	100
410	20241108	125900	36525550	9800	9800	9800	9800	0
411	20241108	125800	36525550	9800	9800	9800	9800	0
412	20241108	125700	36525550	9800	9800	9800	9800	0
413	20241108	125600	36525550	9800	9800	9800	9800	0
414	20241108	125500	36525550	9800	9800	9800	9800	0
415	20241108	125400	36525550	9800	9800	9800	9800	0
416	20241108	125300	36525550	9800	9800	9800	9800	0
417	20241108	125200	36525550	9800	9800	9800	9800	0
418	20241108	125100	36525550	9800	9810	9810	9800	105
419	20241108	125000	35496500	9790	9790	9790	9790	0
420	20241108	124900	35496500	9790	9790	9790	9790	0
421	20241108	124800	35496500	9790	9790	9790	9790	0
422	20241108	124700	35496500	9790	9790	9790	9790	0
423	20241108	124600	35496500	9790	9790	9790	9790	0
424	20241108	124500	35496500	9790	9790	9790	9790	0
425	20241108	124400	35496500	9790	9790	9790	9790	0
426	20241108	124300	35496500	9790	9800	9800	9790	295
427	20241108	124200	32606450	9780	9810	9820	9780	204
428	20241108	124100	30610180	9770	9770	9770	9770	0
429	20241108	124000	30610180	9770	9770	9770	9770	0
430	20241108	123900	30610180	9770	9770	9770	9770	0
431	20241108	123800	30610180	9770	9770	9770	9770	0
432	20241108	123700	30610180	9770	9770	9770	9770	0
433	20241108	123600	30610180	9770	9770	9770	9770	0
434	20241108	123500	30610180	9770	9770	9770	9770	0
435	20241108	123400	30610180	9770	9770	9770	9770	0
436	20241108	123300	30610180	9770	9770	9770	9770	200
437	20241108	123200	28656180	9830	9830	9830	9830	0
438	20241108	123100	28656180	9830	9830	9830	9830	0
439	20241108	123000	28656180	9830	9830	9830	9830	0
440	20241108	122900	28656180	9830	9830	9830	9830	0
441	20241108	122800	28656180	9830	9830	9830	9830	0
442	20241108	122700	28656180	9830	9830	9830	9830	0
443	20241108	122600	28656180	9830	9830	9830	9830	0
444	20241108	122500	28656180	9830	9830	9830	9830	0
445	20241108	122400	28656180	9830	9830	9830	9830	0
446	20241108	122300	28656180	9830	9830	9830	9830	0
447	20241108	122200	28656180	9830	9830	9830	9830	0
448	20241108	122100	28656180	9830	9830	9830	9830	0
449	20241108	122000	28656180	9830	9830	9830	9830	0
450	20241108	121900	28656180	9830	9830	9830	9830	0
451	20241108	121800	28656180	9830	9830	9830	9830	0
452	20241108	121700	28656180	9830	9830	9830	9830	0
453	20241108	121600	28656180	9830	9830	9830	9830	0
454	20241108	121500	28656180	9830	9830	9830	9830	0
455	20241108	121400	28656180	9830	9830	9830	9830	0
456	20241108	121300	28656180	9830	9830	9830	9830	0
457	20241108	121200	28656180	9830	9830	9830	9830	0
458	20241108	121100	28656180	9830	9830	9830	9830	0
459	20241108	121000	28656180	9830	9830	9830	9830	0
460	20241108	120900	28656180	9830	9830	9830	9830	0
461	20241108	120800	28656180	9830	9830	9830	9830	0
462	20241108	120700	28656180	9830	9830	9830	9830	0
463	20241108	120600	28656180	9830	9830	9830	9830	0
464	20241108	120500	28656180	9830	9830	9830	9830	0
465	20241108	120400	28656180	9830	9830	9830	9830	0
466	20241108	120300	28656180	9830	9830	9830	9830	0
467	20241108	120200	28656180	9830	9830	9830	9830	0
468	20241108	120100	28656180	9830	9830	9830	9830	0
469	20241108	120000	28656180	9830	9830	9830	9830	0
470	20241108	115900	28656180	9830	9830	9830	9830	0
471	20241108	115800	28656180	9830	9830	9830	9830	0
472	20241108	115700	28656180	9830	9830	9830	9830	0
473	20241108	115600	28656180	9830	9830	9830	9830	0
474	20241108	115500	28656180	9830	9830	9830	9830	0
475	20241108	115400	28656180	9830	9830	9830	9830	0
476	20241108	115300	28656180	9830	9830	9830	9830	0
477	20241108	115200	28656180	9830	9830	9830	9830	0
478	20241108	115100	28656180	9830	9830	9830	9830	0
479	20241108	115000	28656180	9830	9830	9830	9830	0
480	20241108	114900	28656180	9830	9830	9830	9830	0
481	20241108	114800	28656180	9830	9810	9830	9810	13
482	20241108	114700	28528570	9770	9770	9770	9770	0
483	20241108	114600	28528570	9770	9770	9770	9770	0
484	20241108	114500	28528570	9770	9770	9770	9770	0
485	20241108	114400	28528570	9770	9770	9770	9770	87
486	20241108	114300	27678580	9770	9770	9770	9770	0
487	20241108	114200	27678580	9770	9770	9770	9770	0
488	20241108	114100	27678580	9770	9770	9770	9770	0
489	20241108	114000	27678580	9770	9770	9770	9770	0
490	20241108	113900	27678580	9770	9770	9770	9770	0
491	20241108	113800	27678580	9770	9770	9770	9770	0
492	20241108	113700	27678580	9770	9770	9770	9770	0
493	20241108	113600	27678580	9770	9770	9770	9770	0
494	20241108	113500	27678580	9770	9770	9770	9770	0
495	20241108	113400	27678580	9770	9770	9770	9770	26
496	20241108	113300	27424560	9770	9770	9770	9770	0
497	20241108	113200	27424560	9770	9770	9770	9770	0
498	20241108	113100	27424560	9770	9770	9770	9770	0
499	20241108	113000	27424560	9770	9770	9770	9770	0
500	20241108	112900	27424560	9770	9770	9770	9770	0
501	20241108	112800	27424560	9770	9770	9770	9770	0
502	20241108	112700	27424560	9770	9770	9770	9770	0
503	20241108	112600	27424560	9770	9770	9770	9770	0
504	20241108	112500	27424560	9770	9770	9770	9770	0
505	20241108	112400	27424560	9770	9770	9770	9770	0
506	20241108	112300	27424560	9770	9770	9770	9770	0
507	20241108	112200	27424560	9770	9770	9770	9770	0
508	20241108	112100	27424560	9770	9770	9770	9770	0
509	20241108	112000	27424560	9770	9770	9770	9770	0
510	20241108	111900	27424560	9770	9770	9770	9770	0
511	20241108	111800	27424560	9770	9770	9770	9770	0
512	20241108	111700	27424560	9770	9770	9770	9770	0
513	20241108	111600	27424560	9770	9770	9770	9770	0
514	20241108	111500	27424560	9770	9770	9770	9770	0
515	20241108	111400	27424560	9770	9770	9770	9770	0
516	20241108	111300	27424560	9770	9770	9770	9770	0
517	20241108	111200	27424560	9770	9770	9770	9770	0
518	20241108	111100	27424560	9770	9770	9770	9770	0
519	20241108	111000	27424560	9770	9770	9770	9770	0
520	20241108	110900	27424560	9770	9770	9770	9770	0
521	20241108	110800	27424560	9770	9770	9770	9770	0
522	20241108	110700	27424560	9770	9770	9770	9770	0
523	20241108	110600	27424560	9770	9770	9770	9770	0
524	20241108	110500	27424560	9770	9770	9770	9770	1
525	20241108	110400	27414790	9760	9760	9760	9760	2
526	20241108	110300	27395270	9750	9750	9750	9750	0
527	20241108	110200	27395270	9750	9760	9760	9750	13
528	20241108	110100	27268410	9770	9770	9770	9770	11
529	20241108	110000	27160940	9780	9780	9780	9780	61
530	20241108	105900	26564360	9800	9800	9800	9800	0
531	20241108	105800	26564360	9800	9800	9800	9800	0
532	20241108	105700	26564360	9800	9800	9800	9800	440
533	20241108	105600	22252360	9800	9800	9800	9800	60
534	20241108	105500	21664360	9800	9800	9800	9800	0
535	20241108	105400	21664360	9800	9800	9800	9800	0
536	20241108	105300	21664360	9800	9800	9800	9800	0
537	20241108	105200	21664360	9800	9800	9800	9800	0
538	20241108	105100	21664360	9800	9800	9800	9800	1
539	20241108	105000	21654560	9790	9790	9790	9790	0
540	20241108	104900	21654560	9790	9790	9790	9790	0
541	20241108	104800	21654560	9790	9790	9790	9790	0
542	20241108	104700	21654560	9790	9790	9790	9790	0
543	20241108	104600	21654560	9790	9790	9790	9790	0
544	20241108	104500	21654560	9790	9790	9790	9790	0
545	20241108	104400	21654560	9790	9790	9790	9790	0
546	20241108	104300	21654560	9790	9790	9790	9790	0
547	20241108	104200	21654560	9790	9790	9790	9790	0
548	20241108	104100	21654560	9790	9800	9800	9790	53
549	20241108	104000	21135170	9810	9810	9810	9810	0
550	20241108	103900	21135170	9810	9810	9810	9810	1
551	20241108	103800	21125360	9850	9850	9850	9850	0
552	20241108	103700	21125360	9850	9850	9850	9850	0
553	20241108	103600	21125360	9850	9850	9850	9850	0
554	20241108	103500	21125360	9850	9850	9850	9850	0
555	20241108	103400	21125360	9850	9850	9850	9850	0
556	20241108	103300	21125360	9850	9850	9850	9850	0
557	20241108	103200	21125360	9850	9850	9850	9850	0
558	20241108	103100	21125360	9850	9850	9850	9850	0
559	20241108	103000	21125360	9850	9850	9850	9850	0
560	20241108	102900	21125360	9850	9850	9850	9850	0
561	20241108	102800	21125360	9850	9850	9850	9850	300
562	20241108	102700	18170360	9880	9880	9880	9880	0
563	20241108	102600	18170360	9880	9880	9880	9880	0
564	20241108	102500	18170360	9880	9880	9880	9880	0
565	20241108	102400	18170360	9880	9840	9880	9840	20
566	20241108	102300	17973080	9780	9780	9780	9780	0
567	20241108	102200	17973080	9780	9780	9780	9780	0
568	20241108	102100	17973080	9780	9780	9780	9780	0
569	20241108	102000	17973080	9780	9780	9780	9780	0
570	20241108	101900	17973080	9780	9780	9780	9780	0
571	20241108	101800	17973080	9780	9780	9780	9780	0
572	20241108	101700	17973080	9780	9780	9780	9780	0
573	20241108	101600	17973080	9780	9780	9780	9780	0
574	20241108	101500	17973080	9780	9780	9780	9780	0
575	20241108	101400	17973080	9780	9780	9780	9780	0
576	20241108	101300	17973080	9780	9780	9780	9780	0
577	20241108	101200	17973080	9780	9780	9780	9780	0
578	20241108	101100	17973080	9780	9780	9780	9780	0
579	20241108	101000	17973080	9780	9780	9780	9780	0
580	20241108	100900	17973080	9780	9780	9780	9780	0
581	20241108	100800	17973080	9780	9780	9780	9780	0
582	20241108	100700	17973080	9780	9780	9780	9780	0
583	20241108	100600	17973080	9780	9780	9780	9780	0
584	20241108	100500	17973080	9780	9780	9780	9780	400
585	20241108	100400	14061080	9800	9800	9800	9800	0
586	20241108	100300	14061080	9800	9800	9800	9800	0
587	20241108	100200	14061080	9800	9800	9800	9800	0
588	20241108	100100	14061080	9800	9820	9820	9800	216
589	20241108	100000	11943160	9850	9850	9850	9850	0
590	20241108	095900	11943160	9850	9850	9850	9850	0
591	20241108	095800	11943160	9850	9850	9850	9850	0
592	20241108	095700	11943160	9850	9850	9850	9850	0
593	20241108	095600	11943160	9850	9850	9850	9850	0
594	20241108	095500	11943160	9850	9850	9850	9850	0
595	20241108	095400	11943160	9850	9850	9850	9850	0
596	20241108	095300	11943160	9850	9850	9850	9850	0
597	20241108	095200	11943160	9850	9850	9850	9850	0
598	20241108	095100	11943160	9850	9850	9850	9850	0
599	20241108	095000	11943160	9850	9850	9850	9850	0
600	20241108	094900	11943160	9850	9850	9850	9850	0
601	20241108	094800	11943160	9850	9850	9850	9850	0
602	20241108	094700	11943160	9850	9850	9850	9850	0
603	20241108	094600	11943160	9850	9850	9850	9850	0
604	20241108	094500	11943160	9850	9850	9850	9850	0
605	20241108	094400	11943160	9850	9850	9850	9850	0
606	20241108	094300	11943160	9850	9850	9850	9850	0
607	20241108	094200	11943160	9850	9850	9850	9850	0
608	20241108	094100	11943160	9850	9850	9850	9850	0
609	20241108	094000	11943160	9850	9850	9850	9850	0
610	20241108	093900	11943160	9850	9850	9850	9850	20
611	20241108	093800	11746160	9830	9830	9830	9830	0
612	20241108	093700	11746160	9830	9830	9830	9830	0
613	20241108	093600	11746160	9830	9830	9830	9830	0
614	20241108	093500	11746160	9830	9830	9830	9830	0
615	20241108	093400	11746160	9830	9820	9830	9820	123
616	20241108	093300	10537080	9890	9890	9890	9890	0
617	20241108	093200	10537080	9890	9890	9890	9890	97
618	20241108	093100	9577750	9920	9920	9920	9920	0
619	20241108	093000	9577750	9920	9920	9920	9920	0
620	20241108	092900	9577750	9920	9920	9920	9920	0
621	20241108	092800	9577750	9920	9920	9920	9920	0
622	20241108	092700	9577750	9920	9810	9920	9810	300
623	20241108	092600	6621970	9800	9800	9800	9800	6
624	20241108	092500	6563170	9800	9800	9800	9800	0
625	20241108	092400	6563170	9800	9830	9830	9800	218
626	20241108	092300	4422000	9830	9830	9830	9830	7
627	20241108	092200	4353190	9930	9930	9930	9930	0
628	20241108	092100	4353190	9930	9930	9930	9930	0
629	20241108	092000	4353190	9930	9930	9930	9930	0
630	20241108	091900	4353190	9930	9930	9930	9930	0
631	20241108	091800	4353190	9930	9930	9930	9930	0
632	20241108	091700	4353190	9930	9930	9930	9930	0
633	20241108	091600	4353190	9930	9930	9930	9930	0
634	20241108	091500	4353190	9930	9930	9930	9930	24
635	20241108	091400	4114870	9950	9950	9950	9950	2
636	20241108	091300	4094970	9960	9840	9960	9840	207
637	20241108	091200	2046190	9800	9800	9800	9800	0
638	20241108	091100	2046190	9800	9800	9800	9800	2
639	20241108	091000	2026590	9800	9800	9800	9800	47
640	20241108	090900	1565990	9800	9800	9800	9800	0
641	20241108	090800	1565990	9800	9800	9800	9800	8
642	20241108	090700	1487590	9800	9800	9800	9800	0
643	20241108	090600	1487590	9800	9800	9800	9800	0
644	20241108	090500	1487590	9800	9800	9800	9800	0
645	20241108	090400	1487590	9800	9790	9800	9790	5
646	20241108	090300	1438600	9800	9800	9800	9800	0
647	20241108	090200	1438600	9800	9800	9800	9800	1
648	20241108	090100	1428800	9750	9730	9750	9730	23
649	20241108	090000	1204950	9750	9630	9750	9630	125