KissMeData/120240/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	201400	87810450	13740	13740	13740	13740	78
3	20241108	201300	87810450	13740	13740	13740	13740	0
4	20241108	201200	87810450	13740	13740	13740	13740	0
5	20241108	201100	87810450	13740	13740	13740	13740	0
6	20241108	201000	87810450	13740	13740	13740	13740	0
7	20241108	200900	87810450	13740	13740	13740	13740	0
8	20241108	200800	87810450	13740	13740	13740	13740	0
9	20241108	200700	87810450	13740	13740	13740	13740	0
10	20241108	200600	87810450	13740	13740	13740	13740	0
11	20241108	200500	87810450	13740	13740	13740	13740	0
12	20241108	200400	87810450	13740	13740	13740	13740	0
13	20241108	200300	87810450	13740	13740	13740	13740	0
14	20241108	200200	87810450	13740	13740	13740	13740	0
15	20241108	200100	87810450	13740	13740	13740	13740	0
16	20241108	200000	87810450	13740	13740	13740	13740	0
17	20241108	195900	87810450	13740	13740	13740	13740	0
18	20241108	195800	87810450	13740	13740	13740	13740	0
19	20241108	195700	87810450	13740	13740	13740	13740	0
20	20241108	195600	87810450	13740	13740	13740	13740	0
21	20241108	195500	87810450	13740	13740	13740	13740	0
22	20241108	195400	87810450	13740	13740	13740	13740	0
23	20241108	195300	87810450	13740	13740	13740	13740	0
24	20241108	195200	87810450	13740	13740	13740	13740	0
25	20241108	195100	87810450	13740	13740	13740	13740	0
26	20241108	195000	87810450	13740	13740	13740	13740	0
27	20241108	194900	87810450	13740	13740	13740	13740	0
28	20241108	194800	87810450	13740	13740	13740	13740	0
29	20241108	194700	87810450	13740	13740	13740	13740	0
30	20241108	194600	87810450	13740	13740	13740	13740	0
31	20241108	194500	87810450	13740	13740	13740	13740	0
32	20241108	194400	87810450	13740	13740	13740	13740	78
33	20241108	194300	87810450	13740	13740	13740	13740	0
34	20241108	194200	87810450	13740	13740	13740	13740	0
35	20241108	194100	87810450	13740	13740	13740	13740	0
36	20241108	194000	87810450	13740	13740	13740	13740	0
37	20241108	193900	87810450	13740	13740	13740	13740	0
38	20241108	193800	87810450	13740	13740	13740	13740	0
39	20241108	193700	87810450	13740	13740	13740	13740	0
40	20241108	193600	87810450	13740	13740	13740	13740	0
41	20241108	193500	87810450	13740	13740	13740	13740	0
42	20241108	193400	87810450	13740	13740	13740	13740	0
43	20241108	193300	87810450	13740	13740	13740	13740	0
44	20241108	193200	87810450	13740	13740	13740	13740	0
45	20241108	193100	87810450	13740	13740	13740	13740	0
46	20241108	193000	87810450	13740	13740	13740	13740	0
47	20241108	192900	87810450	13740	13740	13740	13740	0
48	20241108	192800	87810450	13740	13740	13740	13740	0
49	20241108	192700	87810450	13740	13740	13740	13740	0
50	20241108	192600	87810450	13740	13740	13740	13740	0
51	20241108	192500	87810450	13740	13740	13740	13740	0
52	20241108	192400	87810450	13740	13740	13740	13740	0
53	20241108	192300	87810450	13740	13740	13740	13740	0
54	20241108	192200	87810450	13740	13740	13740	13740	0
55	20241108	192100	87810450	13740	13740	13740	13740	0
56	20241108	192000	87810450	13740	13740	13740	13740	0
57	20241108	191900	87810450	13740	13740	13740	13740	0
58	20241108	191800	87810450	13740	13740	13740	13740	0
59	20241108	191700	87810450	13740	13740	13740	13740	0
60	20241108	191600	87810450	13740	13740	13740	13740	0
61	20241108	191500	87810450	13740	13740	13740	13740	0
62	20241108	191400	87810450	13740	13740	13740	13740	78
63	20241108	191300	87810450	13740	13740	13740	13740	0
64	20241108	191200	87810450	13740	13740	13740	13740	0
65	20241108	191100	87810450	13740	13740	13740	13740	0
66	20241108	191000	87810450	13740	13740	13740	13740	0
67	20241108	190900	87810450	13740	13740	13740	13740	0
68	20241108	190800	87810450	13740	13740	13740	13740	0
69	20241108	190700	87810450	13740	13740	13740	13740	0
70	20241108	190600	87810450	13740	13740	13740	13740	0
71	20241108	190500	87810450	13740	13740	13740	13740	0
72	20241108	190400	87810450	13740	13740	13740	13740	0
73	20241108	190300	87810450	13740	13740	13740	13740	0
74	20241108	190200	87810450	13740	13740	13740	13740	0
75	20241108	190100	87810450	13740	13740	13740	13740	0
76	20241108	190000	87810450	13740	13740	13740	13740	0
77	20241108	185900	87810450	13740	13740	13740	13740	0
78	20241108	185800	87810450	13740	13740	13740	13740	0
79	20241108	185700	87810450	13740	13740	13740	13740	0
80	20241108	185600	87810450	13740	13740	13740	13740	0
81	20241108	185500	87810450	13740	13740	13740	13740	0
82	20241108	185400	87810450	13740	13740	13740	13740	0
83	20241108	185300	87810450	13740	13740	13740	13740	0
84	20241108	185200	87810450	13740	13740	13740	13740	0
85	20241108	185100	87810450	13740	13740	13740	13740	0
86	20241108	185000	87810450	13740	13740	13740	13740	0
87	20241108	184900	87810450	13740	13740	13740	13740	0
88	20241108	184800	87810450	13740	13740	13740	13740	0
89	20241108	184700	87810450	13740	13740	13740	13740	0
90	20241108	184600	87810450	13740	13740	13740	13740	0
91	20241108	184500	87810450	13740	13740	13740	13740	0
92	20241108	184400	87810450	13740	13740	13740	13740	78
93	20241108	184300	87810450	13740	13740	13740	13740	0
94	20241108	184200	87810450	13740	13740	13740	13740	0
95	20241108	184100	87810450	13740	13740	13740	13740	0
96	20241108	184000	87810450	13740	13740	13740	13740	0
97	20241108	183900	87810450	13740	13740	13740	13740	0
98	20241108	183800	87810450	13740	13740	13740	13740	0
99	20241108	183700	87810450	13740	13740	13740	13740	0
100	20241108	183600	87810450	13740	13740	13740	13740	0
101	20241108	183500	87810450	13740	13740	13740	13740	0
102	20241108	183400	87810450	13740	13740	13740	13740	0
103	20241108	183300	87810450	13740	13740	13740	13740	0
104	20241108	183200	87810450	13740	13740	13740	13740	0
105	20241108	183100	87810450	13740	13740	13740	13740	0
106	20241108	183000	87810450	13740	13740	13740	13740	0
107	20241108	182900	87810450	13740	13740	13740	13740	0
108	20241108	182800	87810450	13740	13740	13740	13740	0
109	20241108	182700	87810450	13740	13740	13740	13740	0
110	20241108	182600	87810450	13740	13740	13740	13740	0
111	20241108	182500	87810450	13740	13740	13740	13740	0
112	20241108	182400	87810450	13740	13740	13740	13740	0
113	20241108	182300	87810450	13740	13740	13740	13740	0
114	20241108	182200	87810450	13740	13740	13740	13740	0
115	20241108	182100	87810450	13740	13740	13740	13740	0
116	20241108	182000	87810450	13740	13740	13740	13740	0
117	20241108	181900	87810450	13740	13740	13740	13740	0
118	20241108	181800	87810450	13740	13740	13740	13740	0
119	20241108	181700	87810450	13740	13740	13740	13740	0
120	20241108	181600	87810450	13740	13740	13740	13740	0
121	20241108	181500	87810450	13740	13740	13740	13740	0
122	20241108	181400	87810450	13740	13740	13740	13740	78
123	20241108	181300	87810450	13740	13740	13740	13740	0
124	20241108	181200	87810450	13740	13740	13740	13740	0
125	20241108	181100	87810450	13740	13740	13740	13740	0
126	20241108	181000	87810450	13740	13740	13740	13740	0
127	20241108	180900	87810450	13740	13740	13740	13740	0
128	20241108	180800	87810450	13740	13740	13740	13740	0
129	20241108	180700	87810450	13740	13740	13740	13740	0
130	20241108	180600	87810450	13740	13740	13740	13740	0
131	20241108	180500	87810450	13740	13740	13740	13740	0
132	20241108	180400	87810450	13740	13740	13740	13740	0
133	20241108	180300	87810450	13740	13740	13740	13740	0
134	20241108	180200	87810450	13740	13740	13740	13740	0
135	20241108	180100	87810450	13740	13740	13740	13740	0
136	20241108	180000	87810450	13740	13740	13740	13740	0
137	20241108	175900	87810450	13740	13740	13740	13740	0
138	20241108	175800	87810450	13740	13740	13740	13740	0
139	20241108	175700	87810450	13740	13740	13740	13740	0
140	20241108	175600	87810450	13740	13740	13740	13740	0
141	20241108	175500	87810450	13740	13740	13740	13740	0
142	20241108	175400	87810450	13740	13740	13740	13740	0
143	20241108	175300	87810450	13740	13740	13740	13740	0
144	20241108	175200	87810450	13740	13740	13740	13740	0
145	20241108	175100	87810450	13740	13740	13740	13740	0
146	20241108	175000	87810450	13740	13740	13740	13740	0
147	20241108	174900	87810450	13740	13740	13740	13740	0
148	20241108	174800	87810450	13740	13740	13740	13740	0
149	20241108	174700	87810450	13740	13740	13740	13740	0
150	20241108	174600	87810450	13740	13740	13740	13740	0
151	20241108	174500	87810450	13740	13740	13740	13740	0
152	20241108	174400	87810450	13740	13740	13740	13740	78
153	20241108	174300	87810450	13740	13740	13740	13740	0
154	20241108	174200	87810450	13740	13740	13740	13740	0
155	20241108	174100	87810450	13740	13740	13740	13740	0
156	20241108	174000	87810450	13740	13740	13740	13740	0
157	20241108	173900	87810450	13740	13740	13740	13740	0
158	20241108	173800	87810450	13740	13740	13740	13740	0
159	20241108	173700	87810450	13740	13740	13740	13740	0
160	20241108	173600	87810450	13740	13740	13740	13740	0
161	20241108	173500	87810450	13740	13740	13740	13740	0
162	20241108	173400	87810450	13740	13740	13740	13740	0
163	20241108	173300	87810450	13740	13740	13740	13740	0
164	20241108	173200	87810450	13740	13740	13740	13740	0
165	20241108	173100	87810450	13740	13740	13740	13740	0
166	20241108	173000	87810450	13740	13740	13740	13740	0
167	20241108	172900	87810450	13740	13740	13740	13740	0
168	20241108	172800	87810450	13740	13740	13740	13740	0
169	20241108	172700	87810450	13740	13740	13740	13740	0
170	20241108	172600	87810450	13740	13740	13740	13740	0
171	20241108	172500	87810450	13740	13740	13740	13740	0
172	20241108	172400	87810450	13740	13740	13740	13740	0
173	20241108	172300	87810450	13740	13740	13740	13740	0
174	20241108	172200	87810450	13740	13740	13740	13740	0
175	20241108	172100	87810450	13740	13740	13740	13740	0
176	20241108	172000	87810450	13740	13740	13740	13740	0
177	20241108	171900	87810450	13740	13740	13740	13740	0
178	20241108	171800	87810450	13740	13740	13740	13740	0
179	20241108	171700	87810450	13740	13740	13740	13740	0
180	20241108	171600	87810450	13740	13740	13740	13740	0
181	20241108	171500	87810450	13740	13740	13740	13740	0
182	20241108	171400	87810450	13740	13740	13740	13740	78
183	20241108	171300	87810450	13740	13740	13740	13740	0
184	20241108	171200	87810450	13740	13740	13740	13740	0
185	20241108	171100	87810450	13740	13740	13740	13740	0
186	20241108	171000	87810450	13740	13740	13740	13740	0
187	20241108	170900	87810450	13740	13740	13740	13740	0
188	20241108	170800	87810450	13740	13740	13740	13740	0
189	20241108	170700	87810450	13740	13740	13740	13740	0
190	20241108	170600	87810450	13740	13740	13740	13740	0
191	20241108	170500	87810450	13740	13740	13740	13740	0
192	20241108	170400	87810450	13740	13740	13740	13740	0
193	20241108	170300	87810450	13740	13740	13740	13740	0
194	20241108	170200	87810450	13740	13740	13740	13740	0
195	20241108	170100	87810450	13740	13740	13740	13740	0
196	20241108	170000	87810450	13740	13740	13740	13740	0
197	20241108	165900	87810450	13740	13740	13740	13740	0
198	20241108	165800	87810450	13740	13740	13740	13740	0
199	20241108	165700	87810450	13740	13740	13740	13740	0
200	20241108	165600	87810450	13740	13740	13740	13740	0
201	20241108	165500	87810450	13740	13740	13740	13740	0
202	20241108	165400	87810450	13740	13740	13740	13740	0
203	20241108	165300	87810450	13740	13740	13740	13740	0
204	20241108	165200	87810450	13740	13740	13740	13740	0
205	20241108	165100	87810450	13740	13740	13740	13740	0
206	20241108	165000	87810450	13740	13740	13740	13740	0
207	20241108	164900	87810450	13740	13740	13740	13740	0
208	20241108	164800	87810450	13740	13740	13740	13740	0
209	20241108	164700	87810450	13740	13740	13740	13740	0
210	20241108	164600	87810450	13740	13740	13740	13740	0
211	20241108	164500	87810450	13740	13740	13740	13740	0
212	20241108	164400	87810450	13740	13740	13740	13740	78
213	20241108	164300	87810450	13740	13740	13740	13740	0
214	20241108	164200	87810450	13740	13740	13740	13740	0
215	20241108	164100	87810450	13740	13740	13740	13740	0
216	20241108	164000	87810450	13740	13740	13740	13740	0
217	20241108	163900	87810450	13740	13740	13740	13740	0
218	20241108	163800	87810450	13740	13740	13740	13740	0
219	20241108	163700	87810450	13740	13740	13740	13740	0
220	20241108	163600	87810450	13740	13740	13740	13740	0
221	20241108	163500	87810450	13740	13740	13740	13740	0
222	20241108	163400	87810450	13740	13740	13740	13740	0
223	20241108	163300	87810450	13740	13740	13740	13740	0
224	20241108	163200	87810450	13740	13740	13740	13740	0
225	20241108	163100	87810450	13740	13740	13740	13740	0
226	20241108	163000	87810450	13740	13740	13740	13740	0
227	20241108	162900	87810450	13740	13740	13740	13740	0
228	20241108	162800	87810450	13740	13740	13740	13740	0
229	20241108	162700	87810450	13740	13740	13740	13740	0
230	20241108	162600	87810450	13740	13740	13740	13740	0
231	20241108	162500	87810450	13740	13740	13740	13740	0
232	20241108	162400	87810450	13740	13740	13740	13740	0
233	20241108	162300	87810450	13740	13740	13740	13740	0
234	20241108	162200	87810450	13740	13740	13740	13740	0
235	20241108	162100	87810450	13740	13740	13740	13740	0
236	20241108	162000	87810450	13740	13740	13740	13740	0
237	20241108	161900	87810450	13740	13740	13740	13740	0
238	20241108	161800	87810450	13740	13740	13740	13740	0
239	20241108	161700	87810450	13740	13740	13740	13740	0
240	20241108	161600	87810450	13740	13740	13740	13740	0
241	20241108	161500	87810450	13740	13740	13740	13740	0
242	20241108	161400	87810450	13740	13740	13740	13740	78
243	20241108	161300	87810450	13740	13740	13740	13740	0
244	20241108	161200	87810450	13740	13740	13740	13740	0
245	20241108	161100	87810450	13740	13740	13740	13740	0
246	20241108	161000	87810450	13740	13740	13740	13740	0
247	20241108	160900	87810450	13740	13740	13740	13740	0
248	20241108	160800	87810450	13740	13740	13740	13740	0
249	20241108	160700	87810450	13740	13740	13740	13740	0
250	20241108	160600	87810450	13740	13740	13740	13740	0
251	20241108	160500	87810450	13740	13740	13740	13740	0
252	20241108	160400	87810450	13740	13740	13740	13740	0
253	20241108	160300	87810450	13740	13740	13740	13740	0
254	20241108	160200	87810450	13740	13740	13740	13740	0
255	20241108	160100	87810450	13740	13740	13740	13740	0
256	20241108	160000	87810450	13740	13740	13740	13740	0
257	20241108	155900	87810450	13740	13740	13740	13740	0
258	20241108	155800	87810450	13740	13740	13740	13740	0
259	20241108	155700	87810450	13740	13740	13740	13740	0
260	20241108	155600	87810450	13740	13740	13740	13740	0
261	20241108	155500	87810450	13740	13740	13740	13740	0
262	20241108	155400	87810450	13740	13740	13740	13740	0
263	20241108	155300	87810450	13740	13740	13740	13740	0
264	20241108	155200	87810450	13740	13740	13740	13740	0
265	20241108	155100	87810450	13740	13740	13740	13740	0
266	20241108	155000	87810450	13740	13740	13740	13740	0
267	20241108	154900	87810450	13740	13740	13740	13740	0
268	20241108	154800	87810450	13740	13740	13740	13740	0
269	20241108	154700	87810450	13740	13740	13740	13740	0
270	20241108	154600	87810450	13740	13740	13740	13740	0
271	20241108	154500	87810450	13740	13740	13740	13740	0
272	20241108	154400	87810450	13740	13740	13740	13740	78
273	20241108	154300	87810450	13740	13740	13740	13740	0
274	20241108	154200	87810450	13740	13740	13740	13740	0
275	20241108	154100	87810450	13740	13740	13740	13740	0
276	20241108	154000	87810450	13740	13740	13740	13740	0
277	20241108	153900	87810450	13740	13740	13740	13740	0
278	20241108	153800	87810450	13740	13740	13740	13740	0
279	20241108	153700	87810450	13740	13740	13740	13740	0
280	20241108	153600	87810450	13740	13740	13740	13740	0
281	20241108	153500	87810450	13740	13740	13740	13740	0
282	20241108	153400	87810450	13740	13740	13740	13740	0
283	20241108	153300	87810450	13740	13740	13740	13740	0
284	20241108	153200	87810450	13740	13740	13740	13740	0
285	20241108	153100	87810450	13740	13740	13740	13740	0
286	20241108	153000	87810450	13740	13740	13740	13740	78
287	20241108	152900	86738730	13730	13730	13730	13730	0
288	20241108	152800	86738730	13730	13730	13730	13730	0
289	20241108	152700	86738730	13730	13730	13730	13730	0
290	20241108	152600	86738730	13730	13730	13730	13730	0
291	20241108	152500	86738730	13730	13730	13730	13730	0
292	20241108	152400	86738730	13730	13730	13730	13730	0
293	20241108	152300	86738730	13730	13730	13730	13730	0
294	20241108	152200	86738730	13730	13730	13730	13730	0
295	20241108	152100	86738730	13730	13730	13730	13730	0
296	20241108	152000	86738730	13730	13730	13730	13730	0
297	20241108	151900	86738730	13730	13730	13730	13730	36
298	20241108	151800	86244450	13780	13780	13780	13780	0
299	20241108	151700	86244450	13780	13780	13780	13780	0
300	20241108	151600	86244450	13780	13780	13780	13780	0
301	20241108	151500	86244450	13780	13780	13780	13780	0
302	20241108	151400	86244450	13780	13780	13780	13780	0
303	20241108	151300	86244450	13780	13780	13780	13780	0
304	20241108	151200	86244450	13780	13780	13780	13780	0
305	20241108	151100	86244450	13780	13780	13780	13780	0
306	20241108	151000	86244450	13780	13780	13780	13780	0
307	20241108	150900	86244450	13780	13780	13780	13780	0
308	20241108	150800	86244450	13780	13780	13780	13780	0
309	20241108	150700	86244450	13780	13780	13780	13780	0
310	20241108	150600	86244450	13780	13780	13780	13780	0
311	20241108	150500	86244450	13780	13780	13780	13780	0
312	20241108	150400	86244450	13780	13780	13780	13780	0
313	20241108	150300	86244450	13780	13780	13780	13780	0
314	20241108	150200	86244450	13780	13780	13780	13780	0
315	20241108	150100	86244450	13780	13780	13780	13780	0
316	20241108	150000	86244450	13780	13780	13780	13780	22
317	20241108	145900	85941290	13790	13790	13790	13790	0
318	20241108	145800	85941290	13790	13790	13790	13790	0
319	20241108	145700	85941290	13790	13790	13790	13790	704
320	20241108	145600	76233130	13810	13780	13810	13780	422
321	20241108	145500	70413520	13740	13600	13740	13600	446
322	20241108	145400	64296240	13540	13540	13540	13540	0
323	20241108	145300	64296240	13540	13540	13540	13540	0
324	20241108	145200	64296240	13540	13540	13540	13540	0
325	20241108	145100	64296240	13540	13540	13540	13540	0
326	20241108	145000	64296240	13540	13550	13550	13540	20
327	20241108	144900	64025330	13540	13540	13540	13540	0
328	20241108	144800	64025330	13540	13540	13540	13540	35
329	20241108	144700	63551430	13600	13600	13600	13600	0
330	20241108	144600	63551430	13600	13590	13600	13590	100
331	20241108	144500	62192110	13610	13610	13610	13610	0
332	20241108	144400	62192110	13610	13610	13610	13610	0
333	20241108	144300	62192110	13610	13610	13610	13610	0
334	20241108	144200	62192110	13610	13610	13610	13610	0
335	20241108	144100	62192110	13610	13610	13610	13610	0
336	20241108	144000	62192110	13610	13610	13610	13610	0
337	20241108	143900	62192110	13610	13610	13610	13610	1
338	20241108	143800	62178500	13540	13540	13540	13540	0
339	20241108	143700	62178500	13540	13540	13540	13540	0
340	20241108	143600	62178500	13540	13540	13540	13540	0
341	20241108	143500	62178500	13540	13540	13540	13540	0
342	20241108	143400	62178500	13540	13540	13540	13540	0
343	20241108	143300	62178500	13540	13540	13540	13540	0
344	20241108	143200	62178500	13540	13540	13540	13540	0
345	20241108	143100	62178500	13540	13560	13560	13540	214
346	20241108	143000	59278370	13570	13570	13570	13570	0
347	20241108	142900	59278370	13570	13580	13580	13570	127
348	20241108	142800	57554860	13580	13580	13580	13580	0
349	20241108	142700	57554860	13580	13580	13580	13580	0
350	20241108	142600	57554860	13580	13580	13580	13580	0
351	20241108	142500	57554860	13580	13580	13580	13580	0
352	20241108	142400	57554860	13580	13580	13580	13580	0
353	20241108	142300	57554860	13580	13580	13580	13580	0
354	20241108	142200	57554860	13580	13580	13580	13580	0
355	20241108	142100	57554860	13580	13580	13580	13580	0
356	20241108	142000	57554860	13580	13580	13580	13580	0
357	20241108	141900	57554860	13580	13580	13580	13580	23
358	20241108	141800	57242520	13580	13580	13580	13580	0
359	20241108	141700	57242520	13580	13580	13580	13580	0
360	20241108	141600	57242520	13580	13580	13580	13580	147
361	20241108	141500	55246260	13580	13580	13580	13580	0
362	20241108	141400	55246260	13580	13580	13580	13580	0
363	20241108	141300	55246260	13580	13580	13580	13580	0
364	20241108	141200	55246260	13580	13580	13580	13580	0
365	20241108	141100	55246260	13580	13580	13580	13580	0
366	20241108	141000	55246260	13580	13580	13580	13580	0
367	20241108	140900	55246260	13580	13580	13580	13580	0
368	20241108	140800	55246260	13580	13580	13580	13580	0
369	20241108	140700	55246260	13580	13580	13580	13580	320
370	20241108	140600	50900660	13590	13590	13590	13590	118
371	20241108	140500	49297040	13590	13590	13590	13590	36
372	20241108	140400	48807800	13600	13600	13600	13600	34
373	20241108	140300	48345400	13600	13600	13600	13600	0
374	20241108	140200	48345400	13600	13600	13600	13600	0
375	20241108	140100	48345400	13600	13600	13600	13600	10
376	20241108	140000	48209400	13610	13610	13610	13610	33
377	20241108	135900	47760270	13600	13600	13600	13600	0
378	20241108	135800	47760270	13600	13600	13600	13600	0
379	20241108	135700	47760270	13600	13600	13600	13600	0
380	20241108	135600	47760270	13600	13600	13600	13600	0
381	20241108	135500	47760270	13600	13600	13600	13600	0
382	20241108	135400	47760270	13600	13600	13600	13600	0
383	20241108	135300	47760270	13600	13600	13600	13600	0
384	20241108	135200	47760270	13600	13600	13600	13600	0
385	20241108	135100	47760270	13600	13600	13600	13600	0
386	20241108	135000	47760270	13600	13600	13600	13600	0
387	20241108	134900	47760270	13600	13600	13600	13600	0
388	20241108	134800	47760270	13600	13600	13600	13600	0
389	20241108	134700	47760270	13600	13600	13600	13600	0
390	20241108	134600	47760270	13600	13600	13600	13600	0
391	20241108	134500	47760270	13600	13600	13600	13600	0
392	20241108	134400	47760270	13600	13600	13600	13600	0
393	20241108	134300	47760270	13600	13600	13600	13600	0
394	20241108	134200	47760270	13600	13600	13600	13600	0
395	20241108	134100	47760270	13600	13600	13600	13600	8
396	20241108	134000	47651470	13600	13600	13600	13600	0
397	20241108	133900	47651470	13600	13600	13600	13600	0
398	20241108	133800	47651470	13600	13600	13600	13600	0
399	20241108	133700	47651470	13600	13600	13600	13600	2
400	20241108	133600	47624270	13650	13650	13650	13650	0
401	20241108	133500	47624270	13650	13650	13650	13650	0
402	20241108	133400	47624270	13650	13650	13650	13650	0
403	20241108	133300	47624270	13650	13650	13650	13650	0
404	20241108	133200	47624270	13650	13650	13650	13650	0
405	20241108	133100	47624270	13650	13650	13650	13650	0
406	20241108	133000	47624270	13650	13650	13650	13650	0
407	20241108	132900	47624270	13650	13650	13650	13650	0
408	20241108	132800	47624270	13650	13650	13650	13650	0
409	20241108	132700	47624270	13650	13650	13650	13650	0
410	20241108	132600	47624270	13650	13650	13650	13650	0
411	20241108	132500	47624270	13650	13650	13650	13650	0
412	20241108	132400	47624270	13650	13650	13650	13650	1
413	20241108	132300	47610620	13590	13590	13590	13590	0
414	20241108	132200	47610620	13590	13600	13600	13590	94
415	20241108	132100	46333060	13600	13600	13600	13600	200
416	20241108	132000	43613060	13600	13600	13600	13600	0
417	20241108	131900	43613060	13600	13600	13600	13600	15
418	20241108	131800	43409060	13600	13600	13600	13600	0
419	20241108	131700	43409060	13600	13600	13600	13600	0
420	20241108	131600	43409060	13600	13600	13600	13600	0
421	20241108	131500	43409060	13600	13600	13600	13600	50
422	20241108	131400	42729060	13600	13600	13600	13600	0
423	20241108	131300	42729060	13600	13600	13600	13600	0
424	20241108	131200	42729060	13600	13600	13600	13600	0
425	20241108	131100	42729060	13600	13630	13630	13600	50
426	20241108	131000	42048760	13640	13640	13640	13640	18
427	20241108	130900	41803240	13640	13640	13640	13640	300
428	20241108	130800	37711240	13650	13650	13650	13650	0
429	20241108	130700	37711240	13650	13650	13650	13650	0
430	20241108	130600	37711240	13650	13650	13650	13650	0
431	20241108	130500	37711240	13650	13650	13650	13650	0
432	20241108	130400	37711240	13650	13650	13650	13650	0
433	20241108	130300	37711240	13650	13650	13650	13650	0
434	20241108	130200	37711240	13650	13650	13650	13650	0
435	20241108	130100	37711240	13650	13650	13650	13650	0
436	20241108	130000	37711240	13650	13650	13650	13650	0
437	20241108	125900	37711240	13650	13650	13650	13650	0
438	20241108	125800	37711240	13650	13650	13650	13650	1
439	20241108	125700	37697590	13650	13650	13650	13650	10
440	20241108	125600	37561090	13650	13650	13650	13650	0
441	20241108	125500	37561090	13650	13650	13650	13650	0
442	20241108	125400	37561090	13650	13650	13650	13650	7
443	20241108	125300	37465540	13640	13640	13640	13640	0
444	20241108	125200	37465540	13640	13640	13640	13640	0
445	20241108	125100	37465540	13640	13640	13640	13640	0
446	20241108	125000	37465540	13640	13640	13640	13640	0
447	20241108	124900	37465540	13640	13640	13640	13640	0
448	20241108	124800	37465540	13640	13640	13640	13640	2
449	20241108	124700	37438260	13640	13640	13640	13640	38
450	20241108	124600	36919940	13640	13640	13640	13640	1
451	20241108	124500	36906300	13640	13630	13640	13630	30
452	20241108	124400	36497170	13710	13710	13710	13710	0
453	20241108	124300	36497170	13710	13710	13710	13710	0
454	20241108	124200	36497170	13710	13710	13710	13710	0
455	20241108	124100	36497170	13710	13710	13710	13710	0
456	20241108	124000	36497170	13710	13710	13730	13550	704
457	20241108	123900	26926800	13740	13740	13740	13740	0
458	20241108	123800	26926800	13740	13740	13740	13740	0
459	20241108	123700	26926800	13740	13740	13740	13740	0
460	20241108	123600	26926800	13740	13740	13740	13740	0
461	20241108	123500	26926800	13740	13740	13740	13740	0
462	20241108	123400	26926800	13740	13740	13740	13740	0
463	20241108	123300	26926800	13740	13740	13740	13740	0
464	20241108	123200	26926800	13740	13740	13740	13740	0
465	20241108	123100	26926800	13740	13740	13740	13740	0
466	20241108	123000	26926800	13740	13740	13740	13740	0
467	20241108	122900	26926800	13740	13740	13740	13740	0
468	20241108	122800	26926800	13740	13740	13740	13740	0
469	20241108	122700	26926800	13740	13740	13740	13740	0
470	20241108	122600	26926800	13740	13740	13740	13740	0
471	20241108	122500	26926800	13740	13740	13740	13740	0
472	20241108	122400	26926800	13740	13740	13740	13740	0
473	20241108	122300	26926800	13740	13740	13740	13740	0
474	20241108	122200	26926800	13740	13740	13740	13740	0
475	20241108	122100	26926800	13740	13740	13740	13740	0
476	20241108	122000	26926800	13740	13740	13740	13740	0
477	20241108	121900	26926800	13740	13740	13740	13740	0
478	20241108	121800	26926800	13740	13740	13740	13740	0
479	20241108	121700	26926800	13740	13740	13740	13740	0
480	20241108	121600	26926800	13740	13740	13740	13740	0
481	20241108	121500	26926800	13740	13740	13740	13740	0
482	20241108	121400	26926800	13740	13740	13740	13740	10
483	20241108	121300	26789400	13720	13720	13720	13720	0
484	20241108	121200	26789400	13720	13720	13720	13720	0
485	20241108	121100	26789400	13720	13720	13720	13720	0
486	20241108	121000	26789400	13720	13720	13720	13720	0
487	20241108	120900	26789400	13720	13720	13720	13720	0
488	20241108	120800	26789400	13720	13720	13720	13720	0
489	20241108	120700	26789400	13720	13720	13720	13720	0
490	20241108	120600	26789400	13720	13720	13720	13720	11
491	20241108	120500	26638480	13730	13730	13730	13730	0
492	20241108	120400	26638480	13730	13730	13730	13730	2
493	20241108	120300	26611020	13730	13740	13740	13730	20
494	20241108	120200	26336410	13720	13720	13720	13720	0
495	20241108	120100	26336410	13720	13720	13720	13720	0
496	20241108	120000	26336410	13720	13720	13720	13720	0
497	20241108	115900	26336410	13720	13720	13720	13720	0
498	20241108	115800	26336410	13720	13720	13720	13720	0
499	20241108	115700	26336410	13720	13720	13720	13720	0
500	20241108	115600	26336410	13720	13720	13720	13720	0
501	20241108	115500	26336410	13720	13720	13720	13720	1
502	20241108	115400	26322690	13730	13730	13730	13730	0
503	20241108	115300	26322690	13730	13730	13730	13730	0
504	20241108	115200	26322690	13730	13730	13730	13730	0
505	20241108	115100	26322690	13730	13730	13730	13730	0
506	20241108	115000	26322690	13730	13730	13730	13730	0
507	20241108	114900	26322690	13730	13730	13730	13730	0
508	20241108	114800	26322690	13730	13730	13730	13730	0
509	20241108	114700	26322690	13730	13730	13730	13730	0
510	20241108	114600	26322690	13730	13730	13730	13730	171
511	20241108	114500	23974860	13740	13740	13740	13740	0
512	20241108	114400	23974860	13740	13740	13740	13740	0
513	20241108	114300	23974860	13740	13740	13740	13740	0
514	20241108	114200	23974860	13740	13740	13740	13740	0
515	20241108	114100	23974860	13740	13740	13740	13740	0
516	20241108	114000	23974860	13740	13740	13740	13740	0
517	20241108	113900	23974860	13740	13740	13740	13740	0
518	20241108	113800	23974860	13740	13740	13740	13740	0
519	20241108	113700	23974860	13740	13740	13740	13740	0
520	20241108	113600	23974860	13740	13740	13740	13740	7
521	20241108	113500	23878680	13740	13740	13740	13740	0
522	20241108	113400	23878680	13740	13740	13740	13740	0
523	20241108	113300	23878680	13740	13740	13740	13740	0
524	20241108	113200	23878680	13740	13740	13740	13740	0
525	20241108	113100	23878680	13740	13740	13740	13740	166
526	20241108	113000	21597840	13740	13740	13740	13740	0
527	20241108	112900	21597840	13740	13740	13740	13740	0
528	20241108	112800	21597840	13740	13740	13740	13740	0
529	20241108	112700	21597840	13740	13740	13740	13740	10
530	20241108	112600	21460440	13740	13740	13740	13740	0
531	20241108	112500	21460440	13740	13740	13740	13740	0
532	20241108	112400	21460440	13740	13740	13740	13740	0
533	20241108	112300	21460440	13740	13740	13740	13740	0
534	20241108	112200	21460440	13740	13740	13740	13740	0
535	20241108	112100	21460440	13740	13740	13740	13740	0
536	20241108	112000	21460440	13740	13740	13740	13740	0
537	20241108	111900	21460440	13740	13740	13740	13740	0
538	20241108	111800	21460440	13740	13740	13740	13740	0
539	20241108	111700	21460440	13740	13740	13740	13740	10
540	20241108	111600	21323040	13740	13740	13740	13740	0
541	20241108	111500	21323040	13740	13740	13740	13740	0
542	20241108	111400	21323040	13740	13740	13740	13740	0
543	20241108	111300	21323040	13740	13750	13750	13740	3
544	20241108	111200	21281810	13800	13800	13800	13800	0
545	20241108	111100	21281810	13800	13800	13800	13800	0
546	20241108	111000	21281810	13800	13800	13800	13800	2
547	20241108	110900	21254210	13740	13790	13790	13740	135
548	20241108	110800	19397860	13750	13750	13750	13750	0
549	20241108	110700	19397860	13750	13750	13750	13750	0
550	20241108	110600	19397860	13750	13750	13750	13750	0
551	20241108	110500	19397860	13750	13750	13750	13750	0
552	20241108	110400	19397860	13750	13750	13750	13750	0
553	20241108	110300	19397860	13750	13750	13750	13750	0
554	20241108	110200	19397860	13750	13750	13750	13750	0
555	20241108	110100	19397860	13750	13750	13750	13750	0
556	20241108	110000	19397860	13750	13750	13750	13750	0
557	20241108	105900	19397860	13750	13750	13750	13750	0
558	20241108	105800	19397860	13750	13750	13750	13750	0
559	20241108	105700	19397860	13750	13750	13750	13750	0
560	20241108	105600	19397860	13750	13750	13750	13750	0
561	20241108	105500	19397860	13750	13750	13750	13750	0
562	20241108	105400	19397860	13750	13750	13750	13750	0
563	20241108	105300	19397860	13750	13750	13750	13750	0
564	20241108	105200	19397860	13750	13750	13750	13750	0
565	20241108	105100	19397860	13750	13750	13750	13750	55
566	20241108	105000	18641610	13760	13760	13760	13760	0
567	20241108	104900	18641610	13760	13760	13760	13760	0
568	20241108	104800	18641610	13760	13760	13760	13760	0
569	20241108	104700	18641610	13760	13760	13760	13760	0
570	20241108	104600	18641610	13760	13760	13760	13760	0
571	20241108	104500	18641610	13760	13760	13760	13760	0
572	20241108	104400	18641610	13760	13760	13760	13760	0
573	20241108	104300	18641610	13760	13760	13760	13760	0
574	20241108	104200	18641610	13760	13760	13760	13760	0
575	20241108	104100	18641610	13760	13760	13760	13760	0
576	20241108	104000	18641610	13760	13760	13760	13760	0
577	20241108	103900	18641610	13760	13760	13760	13760	2
578	20241108	103800	18614090	13760	13760	13760	13760	0
579	20241108	103700	18614090	13760	13760	13760	13760	0
580	20241108	103600	18614090	13760	13760	13760	13760	0
581	20241108	103500	18614090	13760	13760	13760	13760	0
582	20241108	103400	18614090	13760	13760	13760	13760	0
583	20241108	103300	18614090	13760	13760	13760	13760	0
584	20241108	103200	18614090	13760	13760	13760	13760	0
585	20241108	103100	18614090	13760	13760	13760	13760	5
586	20241108	103000	18545290	13760	13760	13760	13760	0
587	20241108	102900	18545290	13760	13760	13760	13760	0
588	20241108	102800	18545290	13760	13770	13770	13750	632
589	20241108	102700	9853440	13760	13760	13760	13760	0
590	20241108	102600	9853440	13760	13760	13760	13760	0
591	20241108	102500	9853440	13760	13760	13760	13760	0
592	20241108	102400	9853440	13760	13760	13760	13760	0
593	20241108	102300	9853440	13760	13760	13760	13760	0
594	20241108	102200	9853440	13760	13760	13760	13760	0
595	20241108	102100	9853440	13760	13760	13760	13760	0
596	20241108	102000	9853440	13760	13760	13760	13760	0
597	20241108	101900	9853440	13760	13760	13760	13760	0
598	20241108	101800	9853440	13760	13760	13760	13760	0
599	20241108	101700	9853440	13760	13760	13760	13760	0
600	20241108	101600	9853440	13760	13760	13760	13760	0
601	20241108	101500	9853440	13760	13760	13760	13760	0
602	20241108	101400	9853440	13760	13760	13760	13760	0
603	20241108	101300	9853440	13760	13760	13760	13760	0
604	20241108	101200	9853440	13760	13760	13760	13760	0
605	20241108	101100	9853440	13760	13760	13760	13760	0
606	20241108	101000	9853440	13760	13760	13760	13760	0
607	20241108	100900	9853440	13760	13760	13760	13760	0
608	20241108	100800	9853440	13760	13760	13760	13760	0
609	20241108	100700	9853440	13760	13760	13760	13760	0
610	20241108	100600	9853440	13760	13760	13760	13760	0
611	20241108	100500	9853440	13760	13760	13760	13760	0
612	20241108	100400	9853440	13760	13790	13790	13760	12
613	20241108	100300	9687990	13790	13790	13790	13790	0
614	20241108	100200	9687990	13790	13790	13790	13790	0
615	20241108	100100	9687990	13790	13790	13790	13790	0
616	20241108	100000	9687990	13790	13790	13790	13790	0
617	20241108	095900	9687990	13790	13790	13790	13790	0
618	20241108	095800	9687990	13790	13790	13790	13790	0
619	20241108	095700	9687990	13790	13790	13790	13790	0
620	20241108	095600	9687990	13790	13790	13790	13790	0
621	20241108	095500	9687990	13790	13790	13790	13790	0
622	20241108	095400	9687990	13790	13790	13790	13790	0
623	20241108	095300	9687990	13790	13790	13790	13790	0
624	20241108	095200	9687990	13790	13790	13790	13790	0
625	20241108	095100	9687990	13790	13790	13790	13790	0
626	20241108	095000	9687990	13790	13790	13790	13790	0
627	20241108	094900	9687990	13790	13790	13790	13790	0
628	20241108	094800	9687990	13790	13790	13790	13790	0
629	20241108	094700	9687990	13790	13790	13790	13790	0
630	20241108	094600	9687990	13790	13790	13790	13790	0
631	20241108	094500	9687990	13790	13790	13790	13790	0
632	20241108	094400	9687990	13790	13790	13790	13790	1
633	20241108	094300	9674200	13790	13790	13790	13790	0
634	20241108	094200	9674200	13790	13790	13790	13790	2
635	20241108	094100	9646620	13750	13750	13750	13750	0
636	20241108	094000	9646620	13750	13750	13750	13750	7
637	20241108	093900	9550370	13790	13790	13790	13790	0
638	20241108	093800	9550370	13790	13790	13790	13790	0
639	20241108	093700	9550370	13790	13790	13790	13790	115
640	20241108	093600	7964520	13790	13790	13790	13790	0
641	20241108	093500	7964520	13790	13790	13790	13790	0
642	20241108	093400	7964520	13790	13790	13790	13790	0
643	20241108	093300	7964520	13790	13790	13790	13790	0
644	20241108	093200	7964520	13790	13790	13790	13790	0
645	20241108	093100	7964520	13790	13790	13790	13790	0
646	20241108	093000	7964520	13790	13790	13790	13790	0
647	20241108	092900	7964520	13790	13790	13790	13790	0
648	20241108	092800	7964520	13790	13790	13790	13790	0
649	20241108	092700	7964520	13790	13790	13790	13790	0
650	20241108	092600	7964520	13790	13790	13790	13790	0
651	20241108	092500	7964520	13790	13790	13790	13790	0
652	20241108	092400	7964520	13790	13790	13790	13790	0
653	20241108	092300	7964520	13790	13790	13790	13790	0
654	20241108	092200	7964520	13790	13790	13790	13790	0
655	20241108	092100	7964520	13790	13790	13790	13790	0
656	20241108	092000	7964520	13790	13790	13790	13790	5
657	20241108	091900	7895570	13780	13790	13790	13780	222
658	20241108	091800	4834210	13730	13730	13730	13730	0
659	20241108	091700	4834210	13730	13730	13730	13730	0
660	20241108	091600	4834210	13730	13730	13730	13730	0
661	20241108	091500	4834210	13730	13730	13730	13730	0
662	20241108	091400	4834210	13730	13780	13780	13730	184
663	20241108	091300	2307690	13790	13790	13790	13790	0
664	20241108	091200	2307690	13790	13790	13790	13790	0
665	20241108	091100	2307690	13790	13790	13790	13790	10
666	20241108	091000	2169790	13730	13730	13730	13730	0
667	20241108	090900	2169790	13730	13730	13730	13730	0
668	20241108	090800	2169790	13730	13730	13730	13730	0
669	20241108	090700	2169790	13730	13730	13730	13730	0
670	20241108	090600	2169790	13730	13730	13730	13730	5
671	20241108	090500	2101140	13730	13730	13730	13730	0
672	20241108	090400	2101140	13730	13780	13780	13730	148
673	20241108	090300	68950	13790	13790	13790	13790	0
674	20241108	090200	68950	13790	13790	13790	13790	0
675	20241108	090100	68950	13790	13790	13790	13790	0
676	20241108	090000	68950	13790	13790	13790	13790	5