KissMeData/030610/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	191200	61314010	5390	5390	5390	5390	595
3	20241108	191100	61314010	5390	5390	5390	5390	0
4	20241108	191000	61314010	5390	5390	5390	5390	0
5	20241108	190900	61314010	5390	5390	5390	5390	0
6	20241108	190800	61314010	5390	5390	5390	5390	0
7	20241108	190700	61314010	5390	5390	5390	5390	0
8	20241108	190600	61314010	5390	5390	5390	5390	0
9	20241108	190500	61314010	5390	5390	5390	5390	0
10	20241108	190400	61314010	5390	5390	5390	5390	0
11	20241108	190300	61314010	5390	5390	5390	5390	0
12	20241108	190200	61314010	5390	5390	5390	5390	0
13	20241108	190100	61314010	5390	5390	5390	5390	0
14	20241108	190000	61314010	5390	5390	5390	5390	0
15	20241108	185900	61314010	5390	5390	5390	5390	0
16	20241108	185800	61314010	5390	5390	5390	5390	0
17	20241108	185700	61314010	5390	5390	5390	5390	0
18	20241108	185600	61314010	5390	5390	5390	5390	0
19	20241108	185500	61314010	5390	5390	5390	5390	0
20	20241108	185400	61314010	5390	5390	5390	5390	0
21	20241108	185300	61314010	5390	5390	5390	5390	0
22	20241108	185200	61314010	5390	5390	5390	5390	0
23	20241108	185100	61314010	5390	5390	5390	5390	0
24	20241108	185000	61314010	5390	5390	5390	5390	0
25	20241108	184900	61314010	5390	5390	5390	5390	0
26	20241108	184800	61314010	5390	5390	5390	5390	0
27	20241108	184700	61314010	5390	5390	5390	5390	0
28	20241108	184600	61314010	5390	5390	5390	5390	0
29	20241108	184500	61314010	5390	5390	5390	5390	0
30	20241108	184400	61314010	5390	5390	5390	5390	0
31	20241108	184300	61314010	5390	5390	5390	5390	0
32	20241108	184200	61314010	5390	5390	5390	5390	595
33	20241108	184100	61314010	5390	5390	5390	5390	0
34	20241108	184000	61314010	5390	5390	5390	5390	0
35	20241108	183900	61314010	5390	5390	5390	5390	0
36	20241108	183800	61314010	5390	5390	5390	5390	0
37	20241108	183700	61314010	5390	5390	5390	5390	0
38	20241108	183600	61314010	5390	5390	5390	5390	0
39	20241108	183500	61314010	5390	5390	5390	5390	0
40	20241108	183400	61314010	5390	5390	5390	5390	0
41	20241108	183300	61314010	5390	5390	5390	5390	0
42	20241108	183200	61314010	5390	5390	5390	5390	0
43	20241108	183100	61314010	5390	5390	5390	5390	0
44	20241108	183000	61314010	5390	5390	5390	5390	0
45	20241108	182900	61314010	5390	5390	5390	5390	0
46	20241108	182800	61314010	5390	5390	5390	5390	0
47	20241108	182700	61314010	5390	5390	5390	5390	0
48	20241108	182600	61314010	5390	5390	5390	5390	0
49	20241108	182500	61314010	5390	5390	5390	5390	0
50	20241108	182400	61314010	5390	5390	5390	5390	0
51	20241108	182300	61314010	5390	5390	5390	5390	0
52	20241108	182200	61314010	5390	5390	5390	5390	0
53	20241108	182100	61314010	5390	5390	5390	5390	0
54	20241108	182000	61314010	5390	5390	5390	5390	0
55	20241108	181900	61314010	5390	5390	5390	5390	0
56	20241108	181800	61314010	5390	5390	5390	5390	0
57	20241108	181700	61314010	5390	5390	5390	5390	0
58	20241108	181600	61314010	5390	5390	5390	5390	0
59	20241108	181500	61314010	5390	5390	5390	5390	0
60	20241108	181400	61314010	5390	5390	5390	5390	0
61	20241108	181300	61314010	5390	5390	5390	5390	0
62	20241108	181200	61314010	5390	5390	5390	5390	595
63	20241108	181100	61314010	5390	5390	5390	5390	0
64	20241108	181000	61314010	5390	5390	5390	5390	0
65	20241108	180900	61314010	5390	5390	5390	5390	0
66	20241108	180800	61314010	5390	5390	5390	5390	0
67	20241108	180700	61314010	5390	5390	5390	5390	0
68	20241108	180600	61314010	5390	5390	5390	5390	0
69	20241108	180500	61314010	5390	5390	5390	5390	0
70	20241108	180400	61314010	5390	5390	5390	5390	0
71	20241108	180300	61314010	5390	5390	5390	5390	0
72	20241108	180200	61314010	5390	5390	5390	5390	0
73	20241108	180100	61314010	5390	5390	5390	5390	0
74	20241108	180000	61314010	5390	5390	5390	5390	0
75	20241108	175900	61314010	5390	5390	5390	5390	0
76	20241108	175800	61314010	5390	5390	5390	5390	0
77	20241108	175700	61314010	5390	5390	5390	5390	0
78	20241108	175600	61314010	5390	5390	5390	5390	0
79	20241108	175500	61314010	5390	5390	5390	5390	0
80	20241108	175400	61314010	5390	5390	5390	5390	0
81	20241108	175300	61314010	5390	5390	5390	5390	0
82	20241108	175200	61314010	5390	5390	5390	5390	0
83	20241108	175100	61314010	5390	5390	5390	5390	0
84	20241108	175000	61314010	5390	5390	5390	5390	0
85	20241108	174900	61314010	5390	5390	5390	5390	0
86	20241108	174800	61314010	5390	5390	5390	5390	0
87	20241108	174700	61314010	5390	5390	5390	5390	0
88	20241108	174600	61314010	5390	5390	5390	5390	0
89	20241108	174500	61314010	5390	5390	5390	5390	0
90	20241108	174400	61314010	5390	5390	5390	5390	0
91	20241108	174300	61314010	5390	5390	5390	5390	0
92	20241108	174200	61314010	5390	5390	5390	5390	595
93	20241108	174100	61314010	5390	5390	5390	5390	0
94	20241108	174000	61314010	5390	5390	5390	5390	0
95	20241108	173900	61314010	5390	5390	5390	5390	0
96	20241108	173800	61314010	5390	5390	5390	5390	0
97	20241108	173700	61314010	5390	5390	5390	5390	0
98	20241108	173600	61314010	5390	5390	5390	5390	0
99	20241108	173500	61314010	5390	5390	5390	5390	0
100	20241108	173400	61314010	5390	5390	5390	5390	0
101	20241108	173300	61314010	5390	5390	5390	5390	0
102	20241108	173200	61314010	5390	5390	5390	5390	0
103	20241108	173100	61314010	5390	5390	5390	5390	0
104	20241108	173000	61314010	5390	5390	5390	5390	0
105	20241108	172900	61314010	5390	5390	5390	5390	0
106	20241108	172800	61314010	5390	5390	5390	5390	0
107	20241108	172700	61314010	5390	5390	5390	5390	0
108	20241108	172600	61314010	5390	5390	5390	5390	0
109	20241108	172500	61314010	5390	5390	5390	5390	0
110	20241108	172400	61314010	5390	5390	5390	5390	0
111	20241108	172300	61314010	5390	5390	5390	5390	0
112	20241108	172200	61314010	5390	5390	5390	5390	0
113	20241108	172100	61314010	5390	5390	5390	5390	0
114	20241108	172000	61314010	5390	5390	5390	5390	0
115	20241108	171900	61314010	5390	5390	5390	5390	0
116	20241108	171800	61314010	5390	5390	5390	5390	0
117	20241108	171700	61314010	5390	5390	5390	5390	0
118	20241108	171600	61314010	5390	5390	5390	5390	0
119	20241108	171500	61314010	5390	5390	5390	5390	0
120	20241108	171400	61314010	5390	5390	5390	5390	0
121	20241108	171300	61314010	5390	5390	5390	5390	0
122	20241108	171200	61314010	5390	5390	5390	5390	595
123	20241108	171100	61314010	5390	5390	5390	5390	0
124	20241108	171000	61314010	5390	5390	5390	5390	0
125	20241108	170900	61314010	5390	5390	5390	5390	0
126	20241108	170800	61314010	5390	5390	5390	5390	0
127	20241108	170700	61314010	5390	5390	5390	5390	0
128	20241108	170600	61314010	5390	5390	5390	5390	0
129	20241108	170500	61314010	5390	5390	5390	5390	0
130	20241108	170400	61314010	5390	5390	5390	5390	0
131	20241108	170300	61314010	5390	5390	5390	5390	0
132	20241108	170200	61314010	5390	5390	5390	5390	0
133	20241108	170100	61314010	5390	5390	5390	5390	0
134	20241108	170000	61314010	5390	5390	5390	5390	0
135	20241108	165900	61314010	5390	5390	5390	5390	0
136	20241108	165800	61314010	5390	5390	5390	5390	0
137	20241108	165700	61314010	5390	5390	5390	5390	0
138	20241108	165600	61314010	5390	5390	5390	5390	0
139	20241108	165500	61314010	5390	5390	5390	5390	0
140	20241108	165400	61314010	5390	5390	5390	5390	0
141	20241108	165300	61314010	5390	5390	5390	5390	0
142	20241108	165200	61314010	5390	5390	5390	5390	0
143	20241108	165100	61314010	5390	5390	5390	5390	0
144	20241108	165000	61314010	5390	5390	5390	5390	0
145	20241108	164900	61314010	5390	5390	5390	5390	0
146	20241108	164800	61314010	5390	5390	5390	5390	0
147	20241108	164700	61314010	5390	5390	5390	5390	0
148	20241108	164600	61314010	5390	5390	5390	5390	0
149	20241108	164500	61314010	5390	5390	5390	5390	0
150	20241108	164400	61314010	5390	5390	5390	5390	0
151	20241108	164300	61314010	5390	5390	5390	5390	0
152	20241108	164200	61314010	5390	5390	5390	5390	595
153	20241108	164100	61314010	5390	5390	5390	5390	0
154	20241108	164000	61314010	5390	5390	5390	5390	0
155	20241108	163900	61314010	5390	5390	5390	5390	0
156	20241108	163800	61314010	5390	5390	5390	5390	0
157	20241108	163700	61314010	5390	5390	5390	5390	0
158	20241108	163600	61314010	5390	5390	5390	5390	0
159	20241108	163500	61314010	5390	5390	5390	5390	0
160	20241108	163400	61314010	5390	5390	5390	5390	0
161	20241108	163300	61314010	5390	5390	5390	5390	0
162	20241108	163200	61314010	5390	5390	5390	5390	0
163	20241108	163100	61314010	5390	5390	5390	5390	0
164	20241108	163000	61314010	5390	5390	5390	5390	0
165	20241108	162900	61314010	5390	5390	5390	5390	0
166	20241108	162800	61314010	5390	5390	5390	5390	0
167	20241108	162700	61314010	5390	5390	5390	5390	0
168	20241108	162600	61314010	5390	5390	5390	5390	0
169	20241108	162500	61314010	5390	5390	5390	5390	0
170	20241108	162400	61314010	5390	5390	5390	5390	0
171	20241108	162300	61314010	5390	5390	5390	5390	0
172	20241108	162200	61314010	5390	5390	5390	5390	0
173	20241108	162100	61314010	5390	5390	5390	5390	0
174	20241108	162000	61314010	5390	5390	5390	5390	0
175	20241108	161900	61314010	5390	5390	5390	5390	0
176	20241108	161800	61314010	5390	5390	5390	5390	0
177	20241108	161700	61314010	5390	5390	5390	5390	0
178	20241108	161600	61314010	5390	5390	5390	5390	0
179	20241108	161500	61314010	5390	5390	5390	5390	0
180	20241108	161400	61314010	5390	5390	5390	5390	0
181	20241108	161300	61314010	5390	5390	5390	5390	0
182	20241108	161200	61314010	5390	5390	5390	5390	595
183	20241108	161100	61314010	5390	5390	5390	5390	0
184	20241108	161000	61314010	5390	5390	5390	5390	0
185	20241108	160900	61314010	5390	5390	5390	5390	0
186	20241108	160800	61314010	5390	5390	5390	5390	0
187	20241108	160700	61314010	5390	5390	5390	5390	0
188	20241108	160600	61314010	5390	5390	5390	5390	0
189	20241108	160500	61314010	5390	5390	5390	5390	0
190	20241108	160400	61314010	5390	5390	5390	5390	0
191	20241108	160300	61314010	5390	5390	5390	5390	0
192	20241108	160200	61314010	5390	5390	5390	5390	0
193	20241108	160100	61314010	5390	5390	5390	5390	0
194	20241108	160000	61314010	5390	5390	5390	5390	0
195	20241108	155900	61314010	5390	5390	5390	5390	0
196	20241108	155800	61314010	5390	5390	5390	5390	0
197	20241108	155700	61314010	5390	5390	5390	5390	0
198	20241108	155600	61314010	5390	5390	5390	5390	0
199	20241108	155500	61314010	5390	5390	5390	5390	0
200	20241108	155400	61314010	5390	5390	5390	5390	0
201	20241108	155300	61314010	5390	5390	5390	5390	0
202	20241108	155200	61314010	5390	5390	5390	5390	0
203	20241108	155100	61314010	5390	5390	5390	5390	0
204	20241108	155000	61314010	5390	5390	5390	5390	0
205	20241108	154900	61314010	5390	5390	5390	5390	0
206	20241108	154800	61314010	5390	5390	5390	5390	0
207	20241108	154700	61314010	5390	5390	5390	5390	0
208	20241108	154600	61314010	5390	5390	5390	5390	0
209	20241108	154500	61314010	5390	5390	5390	5390	0
210	20241108	154400	61314010	5390	5390	5390	5390	0
211	20241108	154300	61314010	5390	5390	5390	5390	0
212	20241108	154200	61314010	5390	5390	5390	5390	595
213	20241108	154100	61314010	5390	5390	5390	5390	0
214	20241108	154000	61314010	5390	5390	5390	5390	0
215	20241108	153900	61314010	5390	5390	5390	5390	0
216	20241108	153800	61314010	5390	5390	5390	5390	0
217	20241108	153700	61314010	5390	5390	5390	5390	0
218	20241108	153600	61314010	5390	5390	5390	5390	0
219	20241108	153500	61314010	5390	5390	5390	5390	0
220	20241108	153400	61314010	5390	5390	5390	5390	0
221	20241108	153300	61314010	5390	5390	5390	5390	0
222	20241108	153200	61314010	5390	5390	5390	5390	0
223	20241108	153100	61314010	5390	5390	5390	5390	0
224	20241108	153000	61314010	5390	5390	5390	5390	595
225	20241108	152900	58106960	5350	5350	5350	5350	0
226	20241108	152800	58106960	5350	5350	5350	5350	0
227	20241108	152700	58106960	5350	5350	5350	5350	0
228	20241108	152600	58106960	5350	5350	5350	5350	0
229	20241108	152500	58106960	5350	5350	5350	5350	0
230	20241108	152400	58106960	5350	5350	5350	5350	0
231	20241108	152300	58106960	5350	5350	5350	5350	0
232	20241108	152200	58106960	5350	5350	5350	5350	0
233	20241108	152100	58106960	5350	5350	5350	5350	0
234	20241108	152000	58106960	5350	5350	5350	5350	0
235	20241108	151900	58106960	5350	5350	5350	5350	0
236	20241108	151800	58106960	5350	5360	5360	5350	1289
237	20241108	151700	51210800	5360	5350	5360	5350	50
238	20241108	151600	50943290	5360	5360	5360	5360	1
239	20241108	151500	50937930	5370	5360	5370	5360	14
240	20241108	151400	50862870	5360	5360	5360	5360	0
241	20241108	151300	50862870	5360	5360	5360	5360	0
242	20241108	151200	50862870	5360	5360	5360	5360	0
243	20241108	151100	50862870	5360	5360	5360	5360	0
244	20241108	151000	50862870	5360	5360	5360	5360	0
245	20241108	150900	50862870	5360	5360	5360	5360	0
246	20241108	150800	50862870	5360	5360	5360	5360	0
247	20241108	150700	50862870	5360	5360	5360	5360	0
248	20241108	150600	50862870	5360	5360	5360	5360	0
249	20241108	150500	50862870	5360	5360	5360	5360	0
250	20241108	150400	50862870	5360	5360	5360	5360	0
251	20241108	150300	50862870	5360	5360	5360	5360	0
252	20241108	150200	50862870	5360	5360	5360	5360	0
253	20241108	150100	50862870	5360	5360	5360	5360	0
254	20241108	150000	50862870	5360	5360	5360	5360	170
255	20241108	145900	49951670	5370	5370	5370	5370	23
256	20241108	145800	49828160	5370	5370	5370	5370	0
257	20241108	145700	49828160	5370	5370	5380	5370	27
258	20241108	145600	49683150	5360	5360	5360	5360	0
259	20241108	145500	49683150	5360	5370	5370	5360	1000
260	20241108	145400	44323140	5380	5380	5380	5380	18
261	20241108	145300	44226300	5390	5390	5390	5390	0
262	20241108	145200	44226300	5390	5370	5390	5370	32
263	20241108	145100	44054150	5370	5370	5370	5370	0
264	20241108	145000	44054150	5370	5390	5390	5370	44
265	20241108	144900	43817200	5370	5380	5390	5370	41
266	20241108	144800	43596640	5380	5370	5380	5370	95
267	20241108	144700	43086070	5380	5380	5380	5380	70
268	20241108	144600	42709470	5390	5390	5390	5390	0
269	20241108	144500	42709470	5390	5390	5390	5390	19
270	20241108	144400	42607060	5390	5390	5390	5390	0
271	20241108	144300	42607060	5390	5390	5390	5390	0
272	20241108	144200	42607060	5390	5390	5390	5390	24
273	20241108	144100	42477700	5380	5380	5380	5380	70
274	20241108	144000	42101100	5390	5390	5390	5390	17
275	20241108	143900	42009470	5390	5390	5390	5390	0
276	20241108	143800	42009470	5390	5390	5390	5390	0
277	20241108	143700	42009470	5390	5390	5390	5390	24
278	20241108	143600	41880110	5390	5390	5390	5390	0
279	20241108	143500	41880110	5390	5390	5390	5390	19
280	20241108	143400	41777700	5390	5390	5390	5390	0
281	20241108	143300	41777700	5390	5390	5390	5390	0
282	20241108	143200	41777700	5390	5390	5390	5390	24
283	20241108	143100	41648340	5390	5390	5390	5390	0
284	20241108	143000	41648340	5390	5390	5390	5390	19
285	20241108	142900	41545930	5390	5390	5390	5390	0
286	20241108	142800	41545930	5390	5390	5390	5390	22
287	20241108	142700	41427350	5390	5390	5390	5390	0
288	20241108	142600	41427350	5390	5390	5390	5390	0
289	20241108	142500	41427350	5390	5390	5390	5390	19
290	20241108	142400	41324940	5390	5390	5390	5390	0
291	20241108	142300	41324940	5390	5390	5390	5390	24
292	20241108	142200	41195580	5390	5390	5390	5390	0
293	20241108	142100	41195580	5390	5390	5390	5390	0
294	20241108	142000	41195580	5390	5390	5390	5390	18
295	20241108	141900	41098560	5380	5380	5380	5380	0
296	20241108	141800	41098560	5380	5390	5390	5380	36
297	20241108	141700	40904640	5390	5390	5390	5390	0
298	20241108	141600	40904640	5390	5390	5390	5390	0
299	20241108	141500	40904640	5390	5390	5390	5390	19
300	20241108	141400	40802230	5390	5390	5390	5390	0
301	20241108	141300	40802230	5390	5390	5390	5390	25
302	20241108	141200	40667480	5390	5390	5390	5390	0
303	20241108	141100	40667480	5390	5390	5390	5390	0
304	20241108	141000	40667480	5390	5390	5390	5390	17
305	20241108	140900	40575850	5390	5390	5390	5390	0
306	20241108	140800	40575850	5390	5390	5390	5390	23
307	20241108	140700	40451880	5390	5390	5390	5390	0
308	20241108	140600	40451880	5390	5390	5390	5390	19
309	20241108	140500	40349470	5390	5390	5390	5390	0
310	20241108	140400	40349470	5390	5390	5390	5390	0
311	20241108	140300	40349470	5390	5390	5390	5390	24
312	20241108	140200	40220110	5390	5390	5390	5390	0
313	20241108	140100	40220110	5390	5390	5390	5390	18
314	20241108	140000	40123090	5390	5390	5390	5390	0
315	20241108	135900	40123090	5390	5390	5390	5390	0
316	20241108	135800	40123090	5390	5390	5390	5390	36
317	20241108	135700	39929050	5390	5390	5390	5390	0
318	20241108	135600	39929050	5390	5390	5390	5390	16
319	20241108	135500	39842810	5390	5390	5390	5390	0
320	20241108	135400	39842810	5390	5390	5390	5390	0
321	20241108	135300	39842810	5390	5390	5390	5390	25
322	20241108	135200	39708060	5390	5390	5390	5390	0
323	20241108	135100	39708060	5390	5390	5390	5390	19
324	20241108	135000	39605650	5400	5400	5400	5400	0
325	20241108	134900	39605650	5400	5400	5400	5400	1
326	20241108	134800	39600250	5390	5400	5400	5390	24
327	20241108	134700	39470670	5400	5400	5400	5400	0
328	20241108	134600	39470670	5400	5390	5400	5390	2342
329	20241108	134500	26830350	5390	5390	5390	5390	0
330	20241108	134400	26830350	5390	5390	5390	5390	24
331	20241108	134300	26700990	5390	5390	5390	5390	0
332	20241108	134200	26700990	5390	5390	5390	5390	0
333	20241108	134100	26700990	5390	5390	5390	5390	19
334	20241108	134000	26598580	5380	5380	5380	5380	8
335	20241108	133900	26555540	5390	5390	5390	5390	21
336	20241108	133800	26442350	5390	5390	5390	5390	0
337	20241108	133700	26442350	5390	5390	5390	5390	0
338	20241108	133600	26442350	5390	5390	5390	5390	22
339	20241108	133500	26323770	5390	5390	5390	5390	0
340	20241108	133400	26323770	5390	5390	5390	5380	22
341	20241108	133300	26205200	5380	5380	5380	5380	0
342	20241108	133200	26205200	5380	5380	5380	5380	0
343	20241108	133100	26205200	5380	5380	5380	5380	2
344	20241108	133000	26194440	5380	5380	5380	5380	18
345	20241108	132900	26097600	5380	5380	5380	5380	8
346	20241108	132800	26054560	5390	5390	5390	5390	0
347	20241108	132700	26054560	5390	5390	5390	5380	17
348	20241108	132600	25963070	5380	5380	5380	5380	2
349	20241108	132500	25952310	5390	5390	5390	5390	0
350	20241108	132400	25952310	5390	5380	5390	5380	23
351	20241108	132300	25828550	5380	5380	5380	5380	0
352	20241108	132200	25828550	5380	5380	5380	5380	22
353	20241108	132100	25710190	5390	5390	5390	5390	0
354	20241108	132000	25710190	5390	5390	5390	5390	0
355	20241108	131900	25710190	5390	5380	5390	5380	25
356	20241108	131800	25575670	5390	5390	5390	5390	0
357	20241108	131700	25575670	5390	5380	5390	5380	19
358	20241108	131600	25473440	5390	5390	5390	5390	0
359	20241108	131500	25473440	5390	5390	5390	5390	0
360	20241108	131400	25473440	5390	5380	5390	5380	26
361	20241108	131300	25333540	5380	5380	5380	5380	0
362	20241108	131200	25333540	5380	5380	5380	5380	19
363	20241108	131100	25231320	5380	5380	5380	5380	0
364	20241108	131000	25231320	5380	5380	5380	5380	0
365	20241108	130900	25231320	5380	5380	5380	5380	22
366	20241108	130800	25112960	5370	5370	5370	5370	0
367	20241108	130700	25112960	5370	5370	5370	5370	1
368	20241108	130600	25107590	5380	5370	5380	5370	5
369	20241108	130500	25080700	5390	5380	5390	5370	305
370	20241108	130400	23442470	5380	5380	5380	5380	2
371	20241108	130300	23431710	5390	5390	5390	5390	0
372	20241108	130200	23431710	5390	5380	5390	5380	21
373	20241108	130100	23318710	5390	5390	5390	5390	0
374	20241108	130000	23318710	5390	5380	5390	5380	21
375	20241108	125900	23205720	5390	5380	5390	5380	12
376	20241108	125800	23141150	5390	5380	5390	5380	12
377	20241108	125700	23076480	5390	5380	5390	5370	36
378	20241108	125600	22882870	5390	5390	5390	5390	12
379	20241108	125500	22818190	5390	5390	5390	5390	13
380	20241108	125400	22748120	5390	5390	5390	5390	20
381	20241108	125300	22640320	5390	5390	5390	5390	12
382	20241108	125200	22575640	5390	5390	5390	5390	23
383	20241108	125100	22451670	5390	5390	5390	5390	0
384	20241108	125000	22451670	5390	5390	5390	5390	22
385	20241108	124900	22333090	5380	5390	5390	5380	13
386	20241108	124800	22263030	5390	5390	5390	5390	13
387	20241108	124700	22192960	5390	5390	5390	5390	24
388	20241108	124600	22063600	5390	5390	5390	5390	12
389	20241108	124500	21998920	5390	5390	5390	5390	8
390	20241108	124400	21955800	5390	5390	5390	5390	25
391	20241108	124300	21821050	5380	5380	5380	5380	0
392	20241108	124200	21821050	5380	5380	5390	5380	15
393	20241108	124100	21740230	5390	5380	5390	5380	14
394	20241108	124000	21664790	5390	5380	5390	5380	24
395	20241108	123900	21535560	5380	5380	5380	5380	0
396	20241108	123800	21535560	5380	5380	5380	5380	17
397	20241108	123700	21444100	5380	5380	5380	5380	20
398	20241108	123600	21336500	5380	5380	5380	5380	12
399	20241108	123500	21271940	5380	5380	5380	5380	21
400	20241108	123400	21158960	5380	5380	5380	5380	12
401	20241108	123300	21094400	5380	5380	5380	5380	0
402	20241108	123200	21094400	5380	5380	5380	5370	218
403	20241108	123100	19923390	5390	5390	5390	5390	12
404	20241108	123000	19858710	5390	5390	5390	5390	21
405	20241108	122900	19745520	5390	5390	5390	5390	12
406	20241108	122800	19680840	5390	5380	5390	5380	13
407	20241108	122700	19610780	5390	5380	5390	5380	209
408	20241108	122600	18486350	5390	5390	5390	5390	12
409	20241108	122500	18421670	5390	5390	5390	5390	21
410	20241108	122400	18308480	5390	5390	5390	5390	112
411	20241108	122300	17704800	5390	5390	5390	5390	24
412	20241108	122200	17575440	5390	5390	5390	5390	13
413	20241108	122100	17505370	5390	5390	5390	5390	12
414	20241108	122000	17440690	5380	5380	5380	5380	1
415	20241108	121900	17435310	5390	5380	5390	5380	14
416	20241108	121800	17359980	5380	5380	5380	5380	25
417	20241108	121700	17225480	5390	5380	5390	5380	13
418	20241108	121600	17155420	5390	5380	5390	5380	13
419	20241108	121500	17085370	5390	5380	5390	5380	24
420	20241108	121400	16956210	5380	5380	5380	5380	4
421	20241108	121300	16934690	5380	5380	5380	5380	24
422	20241108	121200	16805570	5390	5380	5390	5380	15
423	20241108	121100	16724850	5390	5380	5390	5380	22
424	20241108	121000	16606340	5380	5380	5390	5380	17
425	20241108	120900	16514870	5380	5380	5380	5380	1
426	20241108	120800	16509490	5390	5380	5390	5380	25
427	20241108	120700	16374970	5390	5380	5390	5380	14
428	20241108	120600	16299620	5390	5380	5390	5380	24
429	20241108	120500	16170370	5390	5380	5390	5380	13
430	20241108	120400	16100420	5380	5380	5380	5380	23
431	20241108	120300	15976680	5380	5380	5380	5380	1
432	20241108	120200	15971300	5390	5380	5390	5380	14
433	20241108	120100	15895850	5390	5380	5390	5380	21
434	20241108	120000	15782860	5390	5380	5390	5380	12
435	20241108	115900	15718190	5390	5380	5390	5380	15
436	20241108	115800	15637470	5380	5380	5380	5380	23
437	20241108	115700	15513730	5380	5380	5380	5380	0
438	20241108	115600	15513730	5380	5380	5380	5380	22
439	20241108	115500	15395370	5380	5380	5380	5380	12
440	20241108	115400	15330810	5390	5380	5390	5380	15
441	20241108	115300	15250000	5390	5380	5390	5380	28
442	20241108	115200	15099330	5380	5380	5380	5380	14
443	20241108	115100	15024010	5380	5380	5380	5380	8
444	20241108	115000	14980970	5390	5380	5390	5380	14
445	20241108	114900	14905520	5390	5390	5390	5380	27
446	20241108	114800	14760010	5390	5380	5390	5380	10
447	20241108	114700	14706120	5380	5380	5380	5380	13
448	20241108	114600	14636180	5380	5380	5390	5380	25
449	20241108	114500	14501580	5390	5390	5390	5390	0
450	20241108	114400	14501580	5390	5380	5390	5380	27
451	20241108	114300	14356190	5390	5380	5390	5380	12
452	20241108	114200	14291520	5390	5380	5390	5380	14
453	20241108	114100	14216070	5390	5380	5390	5380	22
454	20241108	114000	14097700	5380	5380	5380	5380	13
455	20241108	113900	14027760	5380	5380	5380	5380	22
456	20241108	113800	13909400	5380	5380	5380	5380	0
457	20241108	113700	13909400	5380	5380	5380	5380	12
458	20241108	113600	13844840	5380	5380	5380	5380	22
459	20241108	113500	13726480	5380	5380	5380	5380	12
460	20241108	113400	13661920	5380	5380	5380	5380	24
461	20241108	113300	13532800	5380	5380	5380	5380	13
462	20241108	113200	13462860	5380	5380	5380	5380	0
463	20241108	113100	13462860	5380	5380	5380	5380	22
464	20241108	113000	13344500	5380	5380	5380	5380	12
465	20241108	112900	13279940	5380	5380	5380	5380	25
466	20241108	112800	13145440	5390	5370	5390	5370	56
467	20241108	112700	12844430	5370	5370	5380	5360	199
468	20241108	112600	11777580	5370	5370	5380	5370	19
469	20241108	112500	11675540	5380	5380	5380	5380	0
470	20241108	112400	11675540	5380	5370	5380	5370	25
471	20241108	112300	11541160	5370	5370	5370	5370	13
472	20241108	112200	11471350	5370	5370	5390	5370	30
473	20241108	112100	11310000	5380	5370	5380	5370	12
474	20241108	112000	11245450	5380	5370	5380	5370	17
475	20241108	111900	11154020	5370	5380	5380	5370	19
476	20241108	111800	11051950	5370	5370	5370	5370	22
477	20241108	111700	10933810	5390	5380	5390	5370	24
478	20241108	111600	10804570	5370	5370	5370	5370	13
479	20241108	111500	10734760	5370	5370	5370	5370	12
480	20241108	111400	10670320	5370	5370	5370	5370	25
481	20241108	111300	10536070	5370	5370	5370	5370	13
482	20241108	111200	10466260	5370	5370	5370	5370	8
483	20241108	111100	10423300	5370	5370	5370	5370	12
484	20241108	111000	10358860	5370	5370	5370	5370	13
485	20241108	110900	10289050	5370	5370	5370	5370	24
486	20241108	110800	10160170	5370	5370	5370	5370	13
487	20241108	110700	10090360	5370	5370	5370	5370	21
488	20241108	110600	9977590	5370	5370	5370	5370	0
489	20241108	110500	9977590	5370	5370	5370	5370	19
490	20241108	110400	9875560	5370	5370	5370	5370	17
491	20241108	110300	9784270	5370	5370	5370	5370	12
492	20241108	110200	9719830	5370	5370	5380	5370	24
493	20241108	110100	9590940	5370	5370	5370	5370	12
494	20241108	110000	9526500	5370	5380	5390	5370	118
495	20241108	105900	8892410	5390	5390	5390	5390	0
496	20241108	105800	8892410	5390	5390	5390	5390	0
497	20241108	105700	8892410	5390	5390	5390	5390	0
498	20241108	105600	8892410	5390	5390	5390	5390	0
499	20241108	105500	8892410	5390	5390	5390	5390	0
500	20241108	105400	8892410	5390	5390	5390	5390	0
501	20241108	105300	8892410	5390	5390	5390	5390	0
502	20241108	105200	8892410	5390	5390	5390	5390	0
503	20241108	105100	8892410	5390	5390	5390	5390	0
504	20241108	105000	8892410	5390	5390	5390	5390	0
505	20241108	104900	8892410	5390	5380	5390	5380	3
506	20241108	104800	8876250	5390	5390	5390	5390	0
507	20241108	104700	8876250	5390	5390	5390	5390	1
508	20241108	104600	8870860	5380	5380	5380	5380	1
509	20241108	104500	8865480	5370	5370	5370	5370	0
510	20241108	104400	8865480	5370	5370	5370	5370	0
511	20241108	104300	8865480	5370	5370	5370	5370	4
512	20241108	104200	8844000	5390	5370	5390	5370	3
513	20241108	104100	8827870	5370	5370	5370	5370	0
514	20241108	104000	8827870	5370	5370	5370	5370	0
515	20241108	103900	8827870	5370	5370	5370	5370	0
516	20241108	103800	8827870	5370	5370	5370	5370	0
517	20241108	103700	8827870	5370	5370	5370	5370	0
518	20241108	103600	8827870	5370	5370	5370	5370	0
519	20241108	103500	8827870	5370	5370	5370	5370	0
520	20241108	103400	8827870	5370	5370	5380	5370	4
521	20241108	103300	8806380	5370	5370	5370	5370	0
522	20241108	103200	8806380	5370	5370	5370	5370	0
523	20241108	103100	8806380	5370	5370	5370	5370	0
524	20241108	103000	8806380	5370	5370	5370	5370	0
525	20241108	102900	8806380	5370	5370	5370	5370	0
526	20241108	102800	8806380	5370	5370	5370	5370	3
527	20241108	102700	8790270	5390	5390	5390	5390	0
528	20241108	102600	8790270	5390	5390	5390	5390	0
529	20241108	102500	8790270	5390	5390	5390	5390	0
530	20241108	102400	8790270	5390	5390	5390	5390	0
531	20241108	102300	8790270	5390	5390	5390	5390	0
532	20241108	102200	8790270	5390	5390	5390	5390	0
533	20241108	102100	8790270	5390	5360	5390	5360	66
534	20241108	102000	8436480	5360	5360	5360	5360	0
535	20241108	101900	8436480	5360	5360	5360	5360	0
536	20241108	101800	8436480	5360	5360	5360	5360	1
537	20241108	101700	8431120	5360	5360	5360	5360	0
538	20241108	101600	8431120	5360	5360	5360	5360	0
539	20241108	101500	8431120	5360	5360	5360	5360	0
540	20241108	101400	8431120	5360	5360	5360	5360	0
541	20241108	101300	8431120	5360	5360	5360	5360	1
542	20241108	101200	8425760	5370	5370	5370	5370	0
543	20241108	101100	8425760	5370	5370	5370	5370	0
544	20241108	101000	8425760	5370	5370	5370	5370	0
545	20241108	100900	8425760	5370	5370	5370	5370	0
546	20241108	100800	8425760	5370	5370	5370	5370	0
547	20241108	100700	8425760	5370	5370	5370	5370	0
548	20241108	100600	8425760	5370	5360	5370	5360	3
549	20241108	100500	8409660	5380	5380	5380	5380	0
550	20241108	100400	8409660	5380	5380	5380	5380	0
551	20241108	100300	8409660	5380	5360	5390	5360	10
552	20241108	100200	8355960	5350	5350	5350	5350	195
553	20241108	100100	7312710	5360	5350	5360	5350	103
554	20241108	100000	6761630	5360	5360	5360	5360	0
555	20241108	095900	6761630	5360	5360	5360	5360	0
556	20241108	095800	6761630	5360	5360	5360	5360	0
557	20241108	095700	6761630	5360	5360	5360	5360	0
558	20241108	095600	6761630	5360	5360	5360	5360	0
559	20241108	095500	6761630	5360	5360	5360	5360	0
560	20241108	095400	6761630	5360	5360	5360	5360	19
561	20241108	095300	6659790	5370	5370	5370	5370	0
562	20241108	095200	6659790	5370	5370	5370	5370	0
563	20241108	095100	6659790	5370	5370	5380	5370	6
564	20241108	095000	6627540	5380	5380	5380	5380	0
565	20241108	094900	6627540	5380	5380	5380	5380	0
566	20241108	094800	6627540	5380	5380	5380	5380	0
567	20241108	094700	6627540	5380	5370	5380	5370	4
568	20241108	094600	6606040	5360	5360	5360	5360	0
569	20241108	094500	6606040	5360	5360	5360	5360	0
570	20241108	094400	6606040	5360	5360	5360	5360	0
571	20241108	094300	6606040	5360	5360	5360	5360	0
572	20241108	094200	6606040	5360	5370	5380	5360	65
573	20241108	094100	6257580	5380	5370	5390	5370	6
574	20241108	094000	6225310	5370	5370	5370	5370	0
575	20241108	093900	6225310	5370	5370	5370	5370	1
576	20241108	093800	6219940	5370	5370	5370	5370	0
577	20241108	093700	6219940	5370	5370	5370	5370	0
578	20241108	093600	6219940	5370	5370	5370	5370	0
579	20241108	093500	6219940	5370	5370	5370	5370	2
580	20241108	093400	6209200	5380	5380	5380	5380	0
581	20241108	093300	6209200	5380	5380	5380	5380	2
582	20241108	093200	6198440	5390	5370	5390	5370	4
583	20241108	093100	6176920	5370	5370	5370	5370	1
584	20241108	093000	6171550	5360	5360	5360	5360	100
585	20241108	092900	5635550	5380	5380	5380	5380	0
586	20241108	092800	5635550	5380	5380	5380	5380	0
587	20241108	092700	5635550	5380	5380	5380	5380	0
588	20241108	092600	5635550	5380	5370	5400	5370	11
589	20241108	092500	5576220	5390	5350	5390	5350	85
590	20241108	092400	5121310	5340	5340	5340	5340	0
591	20241108	092300	5121310	5340	5340	5340	5340	0
592	20241108	092200	5121310	5340	5340	5340	5340	0
593	20241108	092100	5121310	5340	5340	5340	5340	0
594	20241108	092000	5121310	5340	5340	5340	5340	336
595	20241108	091900	3327070	5350	5350	5350	5350	59
596	20241108	091800	3011420	5360	5360	5360	5360	1
597	20241108	091700	3006060	5360	5360	5360	5360	0
598	20241108	091600	3006060	5360	5360	5360	5360	0
599	20241108	091500	3006060	5360	5360	5360	5360	0
600	20241108	091400	3006060	5360	5360	5360	5360	0
601	20241108	091300	3006060	5360	5360	5360	5360	0
602	20241108	091200	3006060	5360	5360	5360	5360	0
603	20241108	091100	3006060	5360	5370	5370	5360	53
604	20241108	091000	2721500	5370	5370	5370	5370	1
605	20241108	090900	2716130	5370	5370	5370	5370	0
606	20241108	090800	2716130	5370	5370	5370	5370	0
607	20241108	090700	2716130	5370	5370	5370	5370	0
608	20241108	090600	2716130	5370	5370	5370	5370	0
609	20241108	090500	2716130	5370	5370	5370	5370	0
610	20241108	090400	2716130	5370	5370	5370	5370	0
611	20241108	090300	2716130	5370	5370	5370	5360	39
612	20241108	090200	2506810	5370	5370	5370	5370	0
613	20241108	090100	2506810	5370	5370	5370	5370	0
614	20241108	090000	2506810	5370	5420	5420	5370	463