KissMeData/085620/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	195400	56024120	5260	5260	5260	5260	498
3	20241107	195300	56024120	5260	5260	5260	5260	0
4	20241107	195200	56024120	5260	5260	5260	5260	0
5	20241107	195100	56024120	5260	5260	5260	5260	0
6	20241107	195000	56024120	5260	5260	5260	5260	0
7	20241107	194900	56024120	5260	5260	5260	5260	0
8	20241107	194800	56024120	5260	5260	5260	5260	0
9	20241107	194700	56024120	5260	5260	5260	5260	0
10	20241107	194600	56024120	5260	5260	5260	5260	0
11	20241107	194500	56024120	5260	5260	5260	5260	0
12	20241107	194400	56024120	5260	5260	5260	5260	0
13	20241107	194300	56024120	5260	5260	5260	5260	0
14	20241107	194200	56024120	5260	5260	5260	5260	0
15	20241107	194100	56024120	5260	5260	5260	5260	0
16	20241107	194000	56024120	5260	5260	5260	5260	0
17	20241107	193900	56024120	5260	5260	5260	5260	0
18	20241107	193800	56024120	5260	5260	5260	5260	0
19	20241107	193700	56024120	5260	5260	5260	5260	0
20	20241107	193600	56024120	5260	5260	5260	5260	0
21	20241107	193500	56024120	5260	5260	5260	5260	0
22	20241107	193400	56024120	5260	5260	5260	5260	0
23	20241107	193300	56024120	5260	5260	5260	5260	0
24	20241107	193200	56024120	5260	5260	5260	5260	0
25	20241107	193100	56024120	5260	5260	5260	5260	0
26	20241107	193000	56024120	5260	5260	5260	5260	0
27	20241107	192900	56024120	5260	5260	5260	5260	0
28	20241107	192800	56024120	5260	5260	5260	5260	0
29	20241107	192700	56024120	5260	5260	5260	5260	0
30	20241107	192600	56024120	5260	5260	5260	5260	0
31	20241107	192500	56024120	5260	5260	5260	5260	0
32	20241107	192400	56024120	5260	5260	5260	5260	498
33	20241107	192300	56024120	5260	5260	5260	5260	0
34	20241107	192200	56024120	5260	5260	5260	5260	0
35	20241107	192100	56024120	5260	5260	5260	5260	0
36	20241107	192000	56024120	5260	5260	5260	5260	0
37	20241107	191900	56024120	5260	5260	5260	5260	0
38	20241107	191800	56024120	5260	5260	5260	5260	0
39	20241107	191700	56024120	5260	5260	5260	5260	0
40	20241107	191600	56024120	5260	5260	5260	5260	0
41	20241107	191500	56024120	5260	5260	5260	5260	0
42	20241107	191400	56024120	5260	5260	5260	5260	0
43	20241107	191300	56024120	5260	5260	5260	5260	0
44	20241107	191200	56024120	5260	5260	5260	5260	0
45	20241107	191100	56024120	5260	5260	5260	5260	0
46	20241107	191000	56024120	5260	5260	5260	5260	0
47	20241107	190900	56024120	5260	5260	5260	5260	0
48	20241107	190800	56024120	5260	5260	5260	5260	0
49	20241107	190700	56024120	5260	5260	5260	5260	0
50	20241107	190600	56024120	5260	5260	5260	5260	0
51	20241107	190500	56024120	5260	5260	5260	5260	0
52	20241107	190400	56024120	5260	5260	5260	5260	0
53	20241107	190300	56024120	5260	5260	5260	5260	0
54	20241107	190200	56024120	5260	5260	5260	5260	0
55	20241107	190100	56024120	5260	5260	5260	5260	0
56	20241107	190000	56024120	5260	5260	5260	5260	0
57	20241107	185900	56024120	5260	5260	5260	5260	0
58	20241107	185800	56024120	5260	5260	5260	5260	0
59	20241107	185700	56024120	5260	5260	5260	5260	0
60	20241107	185600	56024120	5260	5260	5260	5260	0
61	20241107	185500	56024120	5260	5260	5260	5260	0
62	20241107	185400	56024120	5260	5260	5260	5260	498
63	20241107	185300	56024120	5260	5260	5260	5260	0
64	20241107	185200	56024120	5260	5260	5260	5260	0
65	20241107	185100	56024120	5260	5260	5260	5260	0
66	20241107	185000	56024120	5260	5260	5260	5260	0
67	20241107	184900	56024120	5260	5260	5260	5260	0
68	20241107	184800	56024120	5260	5260	5260	5260	0
69	20241107	184700	56024120	5260	5260	5260	5260	0
70	20241107	184600	56024120	5260	5260	5260	5260	0
71	20241107	184500	56024120	5260	5260	5260	5260	0
72	20241107	184400	56024120	5260	5260	5260	5260	0
73	20241107	184300	56024120	5260	5260	5260	5260	0
74	20241107	184200	56024120	5260	5260	5260	5260	0
75	20241107	184100	56024120	5260	5260	5260	5260	0
76	20241107	184000	56024120	5260	5260	5260	5260	0
77	20241107	183900	56024120	5260	5260	5260	5260	0
78	20241107	183800	56024120	5260	5260	5260	5260	0
79	20241107	183700	56024120	5260	5260	5260	5260	0
80	20241107	183600	56024120	5260	5260	5260	5260	0
81	20241107	183500	56024120	5260	5260	5260	5260	0
82	20241107	183400	56024120	5260	5260	5260	5260	0
83	20241107	183300	56024120	5260	5260	5260	5260	0
84	20241107	183200	56024120	5260	5260	5260	5260	0
85	20241107	183100	56024120	5260	5260	5260	5260	0
86	20241107	183000	56024120	5260	5260	5260	5260	0
87	20241107	182900	56024120	5260	5260	5260	5260	0
88	20241107	182800	56024120	5260	5260	5260	5260	0
89	20241107	182700	56024120	5260	5260	5260	5260	0
90	20241107	182600	56024120	5260	5260	5260	5260	0
91	20241107	182500	56024120	5260	5260	5260	5260	0
92	20241107	182400	56024120	5260	5260	5260	5260	498
93	20241107	182300	56024120	5260	5260	5260	5260	0
94	20241107	182200	56024120	5260	5260	5260	5260	0
95	20241107	182100	56024120	5260	5260	5260	5260	0
96	20241107	182000	56024120	5260	5260	5260	5260	0
97	20241107	181900	56024120	5260	5260	5260	5260	0
98	20241107	181800	56024120	5260	5260	5260	5260	0
99	20241107	181700	56024120	5260	5260	5260	5260	0
100	20241107	181600	56024120	5260	5260	5260	5260	0
101	20241107	181500	56024120	5260	5260	5260	5260	0
102	20241107	181400	56024120	5260	5260	5260	5260	0
103	20241107	181300	56024120	5260	5260	5260	5260	0
104	20241107	181200	56024120	5260	5260	5260	5260	0
105	20241107	181100	56024120	5260	5260	5260	5260	0
106	20241107	181000	56024120	5260	5260	5260	5260	0
107	20241107	180900	56024120	5260	5260	5260	5260	0
108	20241107	180800	56024120	5260	5260	5260	5260	0
109	20241107	180700	56024120	5260	5260	5260	5260	0
110	20241107	180600	56024120	5260	5260	5260	5260	0
111	20241107	180500	56024120	5260	5260	5260	5260	0
112	20241107	180400	56024120	5260	5260	5260	5260	0
113	20241107	180300	56024120	5260	5260	5260	5260	0
114	20241107	180200	56024120	5260	5260	5260	5260	0
115	20241107	180100	56024120	5260	5260	5260	5260	0
116	20241107	180000	56024120	5260	5260	5260	5260	0
117	20241107	175900	56024120	5260	5260	5260	5260	0
118	20241107	175800	56024120	5260	5260	5260	5260	0
119	20241107	175700	56024120	5260	5260	5260	5260	0
120	20241107	175600	56024120	5260	5260	5260	5260	0
121	20241107	175500	56024120	5260	5260	5260	5260	0
122	20241107	175400	56024120	5260	5260	5260	5260	498
123	20241107	175300	56024120	5260	5260	5260	5260	0
124	20241107	175200	56024120	5260	5260	5260	5260	0
125	20241107	175100	56024120	5260	5260	5260	5260	0
126	20241107	175000	56024120	5260	5260	5260	5260	0
127	20241107	174900	56024120	5260	5260	5260	5260	0
128	20241107	174800	56024120	5260	5260	5260	5260	0
129	20241107	174700	56024120	5260	5260	5260	5260	0
130	20241107	174600	56024120	5260	5260	5260	5260	0
131	20241107	174500	56024120	5260	5260	5260	5260	0
132	20241107	174400	56024120	5260	5260	5260	5260	0
133	20241107	174300	56024120	5260	5260	5260	5260	0
134	20241107	174200	56024120	5260	5260	5260	5260	0
135	20241107	174100	56024120	5260	5260	5260	5260	0
136	20241107	174000	56024120	5260	5260	5260	5260	0
137	20241107	173900	56024120	5260	5260	5260	5260	0
138	20241107	173800	56024120	5260	5260	5260	5260	0
139	20241107	173700	56024120	5260	5260	5260	5260	0
140	20241107	173600	56024120	5260	5260	5260	5260	0
141	20241107	173500	56024120	5260	5260	5260	5260	0
142	20241107	173400	56024120	5260	5260	5260	5260	0
143	20241107	173300	56024120	5260	5260	5260	5260	0
144	20241107	173200	56024120	5260	5260	5260	5260	0
145	20241107	173100	56024120	5260	5260	5260	5260	0
146	20241107	173000	56024120	5260	5260	5260	5260	0
147	20241107	172900	56024120	5260	5260	5260	5260	0
148	20241107	172800	56024120	5260	5260	5260	5260	0
149	20241107	172700	56024120	5260	5260	5260	5260	0
150	20241107	172600	56024120	5260	5260	5260	5260	0
151	20241107	172500	56024120	5260	5260	5260	5260	0
152	20241107	172400	56024120	5260	5260	5260	5260	498
153	20241107	172300	56024120	5260	5260	5260	5260	0
154	20241107	172200	56024120	5260	5260	5260	5260	0
155	20241107	172100	56024120	5260	5260	5260	5260	0
156	20241107	172000	56024120	5260	5260	5260	5260	0
157	20241107	171900	56024120	5260	5260	5260	5260	0
158	20241107	171800	56024120	5260	5260	5260	5260	0
159	20241107	171700	56024120	5260	5260	5260	5260	0
160	20241107	171600	56024120	5260	5260	5260	5260	0
161	20241107	171500	56024120	5260	5260	5260	5260	0
162	20241107	171400	56024120	5260	5260	5260	5260	0
163	20241107	171300	56024120	5260	5260	5260	5260	0
164	20241107	171200	56024120	5260	5260	5260	5260	0
165	20241107	171100	56024120	5260	5260	5260	5260	0
166	20241107	171000	56024120	5260	5260	5260	5260	0
167	20241107	170900	56024120	5260	5260	5260	5260	0
168	20241107	170800	56024120	5260	5260	5260	5260	0
169	20241107	170700	56024120	5260	5260	5260	5260	0
170	20241107	170600	56024120	5260	5260	5260	5260	0
171	20241107	170500	56024120	5260	5260	5260	5260	0
172	20241107	170400	56024120	5260	5260	5260	5260	0
173	20241107	170300	56024120	5260	5260	5260	5260	0
174	20241107	170200	56024120	5260	5260	5260	5260	0
175	20241107	170100	56024120	5260	5260	5260	5260	0
176	20241107	170000	56024120	5260	5260	5260	5260	0
177	20241107	165900	56024120	5260	5260	5260	5260	0
178	20241107	165800	56024120	5260	5260	5260	5260	0
179	20241107	165700	56024120	5260	5260	5260	5260	0
180	20241107	165600	56024120	5260	5260	5260	5260	0
181	20241107	165500	56024120	5260	5260	5260	5260	0
182	20241107	165400	56024120	5260	5260	5260	5260	498
183	20241107	165300	56024120	5260	5260	5260	5260	0
184	20241107	165200	56024120	5260	5260	5260	5260	0
185	20241107	165100	56024120	5260	5260	5260	5260	0
186	20241107	165000	56024120	5260	5260	5260	5260	0
187	20241107	164900	56024120	5260	5260	5260	5260	0
188	20241107	164800	56024120	5260	5260	5260	5260	0
189	20241107	164700	56024120	5260	5260	5260	5260	0
190	20241107	164600	56024120	5260	5260	5260	5260	0
191	20241107	164500	56024120	5260	5260	5260	5260	0
192	20241107	164400	56024120	5260	5260	5260	5260	0
193	20241107	164300	56024120	5260	5260	5260	5260	0
194	20241107	164200	56024120	5260	5260	5260	5260	0
195	20241107	164100	56024120	5260	5260	5260	5260	0
196	20241107	164000	56024120	5260	5260	5260	5260	0
197	20241107	163900	56024120	5260	5260	5260	5260	0
198	20241107	163800	56024120	5260	5260	5260	5260	0
199	20241107	163700	56024120	5260	5260	5260	5260	0
200	20241107	163600	56024120	5260	5260	5260	5260	0
201	20241107	163500	56024120	5260	5260	5260	5260	0
202	20241107	163400	56024120	5260	5260	5260	5260	0
203	20241107	163300	56024120	5260	5260	5260	5260	0
204	20241107	163200	56024120	5260	5260	5260	5260	0
205	20241107	163100	56024120	5260	5260	5260	5260	0
206	20241107	163000	56024120	5260	5260	5260	5260	0
207	20241107	162900	56024120	5260	5260	5260	5260	0
208	20241107	162800	56024120	5260	5260	5260	5260	0
209	20241107	162700	56024120	5260	5260	5260	5260	0
210	20241107	162600	56024120	5260	5260	5260	5260	0
211	20241107	162500	56024120	5260	5260	5260	5260	0
212	20241107	162400	56024120	5260	5260	5260	5260	498
213	20241107	162300	56024120	5260	5260	5260	5260	0
214	20241107	162200	56024120	5260	5260	5260	5260	0
215	20241107	162100	56024120	5260	5260	5260	5260	0
216	20241107	162000	56024120	5260	5260	5260	5260	0
217	20241107	161900	56024120	5260	5260	5260	5260	0
218	20241107	161800	56024120	5260	5260	5260	5260	0
219	20241107	161700	56024120	5260	5260	5260	5260	0
220	20241107	161600	56024120	5260	5260	5260	5260	0
221	20241107	161500	56024120	5260	5260	5260	5260	0
222	20241107	161400	56024120	5260	5260	5260	5260	0
223	20241107	161300	56024120	5260	5260	5260	5260	0
224	20241107	161200	56024120	5260	5260	5260	5260	0
225	20241107	161100	56024120	5260	5260	5260	5260	0
226	20241107	161000	56024120	5260	5260	5260	5260	0
227	20241107	160900	56024120	5260	5260	5260	5260	0
228	20241107	160800	56024120	5260	5260	5260	5260	0
229	20241107	160700	56024120	5260	5260	5260	5260	0
230	20241107	160600	56024120	5260	5260	5260	5260	0
231	20241107	160500	56024120	5260	5260	5260	5260	0
232	20241107	160400	56024120	5260	5260	5260	5260	0
233	20241107	160300	56024120	5260	5260	5260	5260	0
234	20241107	160200	56024120	5260	5260	5260	5260	0
235	20241107	160100	56024120	5260	5260	5260	5260	0
236	20241107	160000	56024120	5260	5260	5260	5260	0
237	20241107	155900	56024120	5260	5260	5260	5260	0
238	20241107	155800	56024120	5260	5260	5260	5260	0
239	20241107	155700	56024120	5260	5260	5260	5260	0
240	20241107	155600	56024120	5260	5260	5260	5260	0
241	20241107	155500	56024120	5260	5260	5260	5260	0
242	20241107	155400	56024120	5260	5260	5260	5260	498
243	20241107	155300	56024120	5260	5260	5260	5260	0
244	20241107	155200	56024120	5260	5260	5260	5260	0
245	20241107	155100	56024120	5260	5260	5260	5260	0
246	20241107	155000	56024120	5260	5260	5260	5260	0
247	20241107	154900	56024120	5260	5260	5260	5260	0
248	20241107	154800	56024120	5260	5260	5260	5260	0
249	20241107	154700	56024120	5260	5260	5260	5260	0
250	20241107	154600	56024120	5260	5260	5260	5260	0
251	20241107	154500	56024120	5260	5260	5260	5260	0
252	20241107	154400	56024120	5260	5260	5260	5260	0
253	20241107	154300	56024120	5260	5260	5260	5260	0
254	20241107	154200	56024120	5260	5260	5260	5260	0
255	20241107	154100	56024120	5260	5260	5260	5260	0
256	20241107	154000	56024120	5260	5260	5260	5260	0
257	20241107	153900	56024120	5260	5260	5260	5260	0
258	20241107	153800	56024120	5260	5260	5260	5260	0
259	20241107	153700	56024120	5260	5260	5260	5260	0
260	20241107	153600	56024120	5260	5260	5260	5260	0
261	20241107	153500	56024120	5260	5260	5260	5260	0
262	20241107	153400	56024120	5260	5260	5260	5260	0
263	20241107	153300	56024120	5260	5260	5260	5260	0
264	20241107	153200	56024120	5260	5260	5260	5260	0
265	20241107	153100	56024120	5260	5260	5260	5260	0
266	20241107	153000	56024120	5260	5260	5260	5260	498
267	20241107	152900	53404640	5280	5280	5280	5280	0
268	20241107	152800	53404640	5280	5280	5280	5280	0
269	20241107	152700	53404640	5280	5280	5280	5280	0
270	20241107	152600	53404640	5280	5280	5280	5280	0
271	20241107	152500	53404640	5280	5280	5280	5280	0
272	20241107	152400	53404640	5280	5280	5280	5280	0
273	20241107	152300	53404640	5280	5280	5280	5280	0
274	20241107	152200	53404640	5280	5280	5280	5280	0
275	20241107	152100	53404640	5280	5280	5280	5280	0
276	20241107	152000	53404640	5280	5280	5280	5280	0
277	20241107	151900	53404640	5280	5280	5280	5280	27
278	20241107	151800	53262080	5280	5280	5280	5280	0
279	20241107	151700	53262080	5280	5280	5280	5280	12
280	20241107	151600	53198720	5280	5280	5280	5280	14
281	20241107	151500	53124800	5280	5280	5280	5280	16
282	20241107	151400	53040320	5280	5280	5280	5280	11
283	20241107	151300	52982240	5280	5280	5280	5280	15
284	20241107	151200	52903040	5280	5290	5290	5280	13
285	20241107	151100	52834390	5280	5280	5280	5280	33
286	20241107	151000	52660150	5280	5280	5280	5280	23
287	20241107	150900	52538710	5280	5280	5290	5280	24
288	20241107	150800	52411860	5280	5280	5280	5280	11
289	20241107	150700	52353780	5280	5280	5280	5280	13
290	20241107	150600	52285140	5280	5290	5290	5270	261
291	20241107	150500	50907100	5280	5280	5280	5280	33
292	20241107	150400	50732860	5280	5270	5290	5270	121
293	20241107	150300	50094270	5270	5270	5290	5270	26
294	20241107	150200	49956990	5270	5290	5290	5270	31
295	20241107	150100	49793580	5280	5280	5280	5280	16
296	20241107	150000	49709100	5280	5290	5290	5280	22
297	20241107	145900	49592760	5280	5280	5280	5280	9
298	20241107	145800	49545240	5290	5290	5290	5290	6
299	20241107	145700	49513500	5280	5290	5290	5280	31
300	20241107	145600	49349690	5270	5290	5290	5270	4
301	20241107	145500	49328570	5270	5280	5280	5270	344
302	20241107	145400	47513370	5270	5290	5290	5270	35
303	20241107	145300	47328620	5290	5290	5290	5290	1
304	20241107	145200	47323330	5270	5270	5270	5270	2
305	20241107	145100	47312790	5290	5290	5290	5280	19
306	20241107	145000	47212300	5280	5270	5280	5270	5
307	20241107	144900	47185930	5290	5290	5290	5290	1
308	20241107	144800	47180640	5270	5280	5290	5270	37
309	20241107	144700	46985300	5290	5270	5290	5270	3
310	20241107	144600	46969470	5290	5290	5290	5290	2
311	20241107	144500	46958890	5290	5270	5290	5270	246
312	20241107	144400	45662110	5270	5290	5290	5270	6
313	20241107	144300	45630410	5290	5270	5290	5270	72
314	20241107	144200	45250950	5290	5290	5290	5270	21
315	20241107	144100	45139940	5290	5280	5290	5270	116
316	20241107	144000	44527600	5270	5270	5270	5270	26
317	20241107	143900	44390580	5280	5290	5290	5270	26
318	20241107	143800	44253210	5280	5280	5280	5280	2
319	20241107	143700	44242650	5280	5280	5290	5280	6
320	20241107	143600	44210960	5290	5290	5290	5290	16
321	20241107	143500	44126320	5290	5270	5290	5270	3
322	20241107	143400	44110490	5270	5280	5280	5270	149
323	20241107	143300	43324590	5290	5290	5290	5290	15
324	20241107	143200	43245240	5290	5280	5290	5280	4
325	20241107	143100	43224100	5280	5280	5290	5280	21
326	20241107	143000	43113180	5280	5290	5290	5280	17
327	20241107	142900	43023280	5290	5290	5290	5280	6
328	20241107	142800	42991570	5290	5290	5290	5290	0
329	20241107	142700	42991570	5290	5290	5290	5280	18
330	20241107	142600	42896360	5290	5290	5290	5290	0
331	20241107	142500	42896360	5290	5280	5290	5280	7
332	20241107	142400	42859340	5270	5280	5290	5270	72
333	20241107	142300	42479270	5270	5270	5290	5270	88
334	20241107	142200	42014810	5270	5290	5290	5270	56
335	20241107	142100	41719650	5290	5280	5290	5270	119
336	20241107	142000	41091350	5270	5290	5290	5270	71
337	20241107	141900	40716610	5290	5280	5290	5270	10
338	20241107	141800	40663820	5270	5290	5290	5270	16
339	20241107	141700	40579220	5290	5270	5290	5270	3
340	20241107	141600	40563390	5290	5290	5290	5290	2
341	20241107	141500	40552810	5270	5270	5290	5270	65
342	20241107	141400	40209940	5270	5270	5270	5270	7
343	20241107	141300	40173050	5290	5290	5290	5270	42
344	20241107	141200	39951430	5280	5290	5290	5280	25
345	20241107	141100	39819240	5290	5280	5290	5270	68
346	20241107	141000	39460360	5270	5270	5290	5270	4
347	20241107	140900	39439240	5270	5290	5290	5270	19
348	20241107	140800	39338770	5280	5280	5280	5280	0
349	20241107	140700	39338770	5280	5270	5290	5270	23
350	20241107	140600	39217460	5270	5290	5290	5270	43
351	20241107	140500	38990530	5290	5280	5290	5270	75
352	20241107	140400	38594720	5290	5290	5290	5290	0
353	20241107	140300	38594720	5290	5290	5290	5270	20
354	20241107	140200	38488940	5270	5270	5270	5270	1
355	20241107	140100	38483670	5290	5290	5290	5290	1
356	20241107	140000	38478380	5290	5280	5290	5270	42
357	20241107	135900	38256640	5290	5290	5290	5290	2
358	20241107	135800	38246060	5270	5270	5270	5270	4
359	20241107	135700	38224980	5290	5290	5290	5270	41
360	20241107	135600	38008530	5270	5270	5270	5270	0
361	20241107	135500	38008530	5270	5270	5290	5270	22
362	20241107	135400	37892550	5270	5290	5290	5270	19
363	20241107	135300	37792080	5290	5290	5290	5290	6
364	20241107	135200	37760340	5270	5270	5270	5270	2
365	20241107	135100	37749800	5290	5290	5290	5280	25
366	20241107	135000	37617600	5270	5270	5270	5270	2
367	20241107	134900	37607060	5290	5270	5290	5270	30
368	20241107	134800	37448940	5290	5290	5290	5290	17
369	20241107	134700	37359010	5290	5280	5290	5270	7
370	20241107	134600	37322060	5290	5290	5290	5290	0
371	20241107	134500	37322060	5290	5290	5290	5270	23
372	20241107	134400	37200460	5280	5280	5280	5280	2
373	20241107	134300	37189900	5270	5280	5290	5270	26
374	20241107	134200	37052840	5280	5290	5290	5280	24
375	20241107	134100	36925950	5280	5280	5290	5280	24
376	20241107	134000	36799190	5270	5270	5270	5270	1
377	20241107	133900	36793920	5270	5280	5290	5270	78
378	20241107	133800	36382550	5280	5280	5280	5280	0
379	20241107	133700	36382550	5280	5280	5280	5280	3
380	20241107	133600	36366710	5280	5280	5280	5280	17
381	20241107	133500	36276950	5260	5280	5280	5260	25
382	20241107	133400	36145300	5270	5270	5270	5270	3
383	20241107	133300	36129490	5280	5280	5280	5280	18
384	20241107	133200	36034450	5270	5280	5280	5270	5
385	20241107	133100	36008080	5280	5270	5280	5270	3
386	20241107	133000	35992260	5260	5280	5290	5260	18
387	20241107	132900	35897090	5280	5260	5280	5260	3
388	20241107	132800	35881270	5280	5280	5280	5280	2
389	20241107	132700	35870710	5280	5280	5290	5260	21
390	20241107	132600	35759690	5290	5290	5290	5290	2
391	20241107	132500	35749110	5290	5270	5290	5270	4
392	20241107	132400	35727970	5270	5280	5280	5270	20
393	20241107	132300	35622400	5280	5280	5280	5280	1
394	20241107	132200	35617120	5280	5270	5280	5270	4
395	20241107	132100	35596020	5280	5280	5280	5280	23
396	20241107	132000	35474580	5280	5280	5280	5280	0
397	20241107	131900	35474580	5280	5270	5280	5270	3
398	20241107	131800	35458760	5280	5270	5280	5270	37
399	20241107	131700	35263550	5270	5280	5280	5270	6
400	20241107	131600	35231890	5280	5280	5280	5280	0
401	20241107	131500	35231890	5280	5280	5280	5280	20
402	20241107	131400	35126290	5270	5260	5270	5260	4
403	20241107	131300	35105240	5280	5260	5280	5260	2
404	20241107	131200	35094700	5260	5280	5280	5260	23
405	20241107	131100	34973300	5280	5260	5280	5260	2
406	20241107	131000	34962760	5260	5260	5270	5260	40
407	20241107	130900	34752340	5260	5280	5280	5260	27
408	20241107	130800	34609870	5280	5280	5280	5280	3
409	20241107	130700	34594030	5280	5270	5280	5270	3
410	20241107	130600	34578210	5280	5280	5280	5260	20
411	20241107	130500	34472630	5260	5280	5280	5260	5
412	20241107	130400	34446310	5260	5260	5260	5260	2
413	20241107	130300	34435790	5280	5280	5280	5260	31
414	20241107	130200	34272240	5280	5270	5280	5270	4
415	20241107	130100	34251140	5270	5280	5280	5270	4
416	20241107	130000	34230050	5270	5270	5280	5270	19
417	20241107	125900	34129750	5280	5280	5280	5280	5
418	20241107	125800	34103350	5280	5280	5280	5280	2
419	20241107	125700	34092790	5270	5290	5290	5270	20
420	20241107	125600	33987030	5290	5290	5290	5290	2
421	20241107	125500	33976450	5270	5290	5290	5270	2
422	20241107	125400	33965890	5270	5290	5290	5270	54
423	20241107	125300	33680880	5290	5290	5290	5290	3
424	20241107	125200	33665010	5270	5270	5270	5270	2
425	20241107	125100	33654470	5290	5290	5290	5280	22
426	20241107	125000	33538120	5270	5270	5270	5270	2
427	20241107	124900	33527580	5290	5290	5290	5290	6
428	20241107	124800	33495840	5270	5290	5290	5270	18
429	20241107	124700	33400640	5270	5290	5290	5270	7
430	20241107	124600	33363670	5270	5270	5270	5270	0
431	20241107	124500	33363670	5270	5290	5290	5270	22
432	20241107	124400	33247330	5270	5290	5290	5270	3
433	20241107	124300	33231480	5280	5280	5280	5280	1
434	20241107	124200	33226200	5270	5290	5290	5270	26
435	20241107	124100	33088740	5290	5290	5290	5290	1
436	20241107	124000	33083450	5290	5270	5290	5270	3
437	20241107	123900	33067600	5270	5280	5290	5270	19
438	20241107	123800	32967120	5280	5280	5280	5280	5
439	20241107	123700	32940720	5290	5270	5290	5270	5
440	20241107	123600	32914290	5270	5290	5290	5270	18
441	20241107	123500	32819090	5270	5290	5290	5270	5
442	20241107	123400	32792690	5290	5290	5290	5290	2
443	20241107	123300	32782110	5270	5280	5290	5270	19
444	20241107	123200	32681770	5280	5270	5280	5270	4
445	20241107	123100	32660670	5280	5280	5280	5280	3
446	20241107	123000	32644830	5280	5280	5280	5280	22
447	20241107	122900	32528670	5280	5270	5280	5270	3
448	20241107	122800	32512850	5280	5280	5280	5280	0
449	20241107	122700	32512850	5280	5280	5280	5280	20
450	20241107	122600	32407250	5270	5270	5270	5270	0
451	20241107	122500	32407250	5270	5280	5280	5270	3
452	20241107	122400	32391420	5280	5270	5280	5270	20
453	20241107	122300	32285830	5280	5280	5280	5280	1
454	20241107	122200	32280550	5280	5280	5280	5280	5
455	20241107	122100	32254150	5280	5280	5280	5280	21
456	20241107	122000	32143270	5270	5270	5270	5270	1
457	20241107	121900	32138000	5270	5280	5280	5270	4
458	20241107	121800	32116910	5280	5280	5280	5280	22
459	20241107	121700	32000750	5270	5280	5280	5270	3
460	20241107	121600	31984930	5270	5270	5270	5270	0
461	20241107	121500	31984930	5270	5280	5280	5270	22
462	20241107	121400	31868780	5270	5270	5270	5270	3
463	20241107	121300	31852970	5280	5280	5280	5280	2
464	20241107	121200	31842410	5260	5280	5280	5260	20
465	20241107	121100	31736850	5280	5280	5280	5280	2
466	20241107	121000	31726290	5260	5270	5270	5260	254
467	20241107	120900	30389830	5270	5280	5280	5270	45
468	20241107	120800	30152490	5280	5280	5280	5280	2
469	20241107	120700	30141930	5270	5280	5280	5270	3
470	20241107	120600	30126110	5270	5280	5280	5270	21
471	20241107	120500	30015240	5280	5280	5280	5270	4
472	20241107	120400	29994130	5270	5280	5280	5270	21
473	20241107	120300	29883440	5280	5280	5280	5280	20
474	20241107	120200	29777840	5270	5280	5280	5270	5
475	20241107	120100	29751460	5280	5280	5280	5280	4
476	20241107	120000	29730340	5270	5280	5280	5270	22
477	20241107	115900	29614210	5270	5280	5280	5270	4
478	20241107	115800	29593110	5260	5260	5260	5260	1
479	20241107	115700	29587850	5260	5280	5280	5260	22
480	20241107	115600	29471730	5260	5260	5260	5260	0
481	20241107	115500	29471730	5260	5260	5280	5260	9
482	20241107	115400	29424330	5260	5270	5280	5260	168
483	20241107	115300	28540240	5280	5280	5280	5280	1
484	20241107	115200	28534960	5260	5280	5280	5260	5
485	20241107	115100	28508620	5280	5280	5280	5270	22
486	20241107	115000	28392480	5270	5270	5270	5270	1
487	20241107	114900	28387210	5270	5280	5280	5260	6
488	20241107	114800	28355570	5280	5270	5280	5260	335
489	20241107	114700	26590090	5270	5280	5280	5270	35
490	20241107	114600	26405620	5280	5280	5280	5280	0
491	20241107	114500	26405620	5280	5280	5280	5270	27
492	20241107	114400	26263090	5280	5280	5280	5280	0
493	20241107	114300	26263090	5280	5270	5280	5270	3
494	20241107	114200	26247270	5280	5270	5280	5270	41
495	20241107	114100	26030990	5280	5280	5280	5280	3
496	20241107	114000	26015150	5270	5280	5280	5260	126
497	20241107	113900	25351140	5270	5280	5280	5270	21
498	20241107	113800	25240270	5280	5280	5280	5280	0
499	20241107	113700	25240270	5280	5280	5280	5270	6
500	20241107	113600	25208610	5280	5280	5280	5280	23
501	20241107	113500	25087170	5270	5280	5280	5270	3
502	20241107	113400	25071340	5270	5280	5280	5270	3
503	20241107	113300	25055520	5280	5280	5280	5280	21
504	20241107	113200	24944640	5260	5280	5280	5260	5
505	20241107	113100	24918280	5280	5280	5280	5280	21
506	20241107	113000	24807400	5290	5260	5290	5260	22
507	20241107	112900	24691180	5270	5260	5270	5260	12
508	20241107	112800	24628010	5260	5260	5260	5260	11
509	20241107	112700	24570150	5260	5260	5280	5260	34
510	20241107	112600	24390850	5260	5260	5260	5260	7
511	20241107	112500	24354030	5260	5270	5270	5260	9
512	20241107	112400	24306650	5260	5270	5280	5260	229
513	20241107	112300	23101740	5260	5270	5270	5260	6
514	20241107	112200	23070130	5260	5260	5260	5260	13
515	20241107	112100	23001750	5270	5270	5280	5270	23
516	20241107	112000	22880400	5260	5270	5270	5260	152
517	20241107	111900	22079430	5270	5270	5280	5270	13
518	20241107	111800	22010910	5270	5280	5280	5270	27
519	20241107	111700	21868420	5270	5270	5280	5270	16
520	20241107	111600	21784050	5270	5270	5270	5270	7
521	20241107	111500	21747160	5270	5280	5280	5270	28
522	20241107	111400	21599390	5270	5270	5280	5270	13
523	20241107	111300	21530860	5270	5280	5280	5270	11
524	20241107	111200	21472850	5270	5270	5280	5270	73
525	20241107	111100	21087980	5270	5280	5280	5270	47
526	20241107	111000	20840260	5270	5270	5270	5270	7
527	20241107	110900	20803370	5270	5290	5290	5270	27
528	20241107	110800	20660580	5290	5290	5290	5290	0
529	20241107	110700	20660580	5290	5290	5290	5290	3
530	20241107	110600	20644710	5270	5290	5290	5270	21
531	20241107	110500	20533640	5280	5280	5280	5280	1
532	20241107	110400	20528360	5280	5280	5280	5280	4
533	20241107	110300	20507240	5290	5290	5290	5270	22
534	20241107	110200	20390910	5290	5290	5290	5290	0
535	20241107	110100	20390910	5290	5290	5290	5280	5
536	20241107	110000	20364480	5270	5280	5290	5260	39
537	20241107	105900	20158590	5280	5280	5280	5280	1
538	20241107	105800	20153310	5280	5280	5280	5280	0
539	20241107	105700	20153310	5280	5290	5290	5270	28
540	20241107	105600	20005260	5290	5290	5290	5290	0
541	20241107	105500	20005260	5290	5290	5290	5290	5
542	20241107	105400	19978810	5270	5290	5290	5270	21
543	20241107	105300	19867740	5280	5280	5280	5280	1
544	20241107	105200	19862460	5280	5280	5280	5280	0
545	20241107	105100	19862460	5280	5280	5290	5260	293
546	20241107	105000	18320640	5280	5280	5280	5280	2
547	20241107	104900	18310080	5280	5290	5290	5280	3
548	20241107	104800	18294230	5290	5290	5290	5290	21
549	20241107	104700	18183140	5280	5280	5280	5280	1
550	20241107	104600	18177860	5270	5290	5290	5270	6
551	20241107	104500	18146180	5290	5270	5290	5270	23
552	20241107	104400	18024920	5270	5270	5270	5270	0
553	20241107	104300	18024920	5270	5270	5270	5270	1
554	20241107	104200	18019650	5260	5270	5270	5260	21
555	20241107	104100	17908990	5270	5280	5280	5270	8
556	20241107	104000	17866820	5290	5290	5290	5290	0
557	20241107	103900	17866820	5290	5280	5290	5280	21
558	20241107	103800	17755760	5270	5270	5270	5270	3
559	20241107	103700	17739950	5270	5270	5270	5270	5
560	20241107	103600	17713600	5270	5290	5290	5270	2
561	20241107	103500	17703040	5270	5290	5290	5270	18
562	20241107	103400	17608010	5290	5290	5290	5290	20
563	20241107	103300	17502210	5280	5280	5280	5280	6
564	20241107	103200	17470530	5270	5270	5270	5270	3
565	20241107	103100	17454720	5270	5270	5270	5270	2
566	20241107	103000	17444180	5250	5250	5250	5250	12
567	20241107	102900	17381180	5250	5260	5260	5250	634
568	20241107	102800	14046600	5250	5250	5250	5250	0
569	20241107	102700	14046600	5250	5270	5270	5250	10
570	20241107	102600	13994040	5270	5270	5270	5270	0
571	20241107	102500	13994040	5270	5270	5270	5270	5
572	20241107	102400	13967690	5270	5270	5270	5270	0
573	20241107	102300	13967690	5270	5270	5270	5270	6
574	20241107	102200	13936070	5260	5260	5260	5260	0
575	20241107	102100	13936070	5260	5270	5270	5260	5
576	20241107	102000	13909730	5270	5270	5270	5270	0
577	20241107	101900	13909730	5270	5270	5270	5270	34
578	20241107	101800	13730550	5270	5270	5270	5270	3
579	20241107	101700	13714740	5270	5270	5270	5270	1
580	20241107	101600	13709470	5270	5270	5270	5270	2
581	20241107	101500	13698930	5270	5270	5270	5270	0
582	20241107	101400	13698930	5270	5270	5270	5270	1
583	20241107	101300	13693660	5250	5270	5270	5250	63
584	20241107	101200	13362810	5270	5270	5270	5270	2
585	20241107	101100	13352270	5270	5270	5270	5270	0
586	20241107	101000	13352270	5270	5270	5270	5270	1
587	20241107	100900	13347000	5270	5270	5270	5270	5
588	20241107	100800	13320650	5270	5270	5270	5270	4
589	20241107	100700	13299570	5270	5270	5270	5270	0
590	20241107	100600	13299570	5270	5270	5270	5270	4
591	20241107	100500	13278490	5270	5270	5270	5270	3
592	20241107	100400	13262680	5270	5270	5270	5270	1
593	20241107	100300	13257410	5270	5270	5270	5270	3
594	20241107	100200	13241600	5270	5260	5270	5260	2
595	20241107	100100	13231070	5260	5260	5260	5260	1
596	20241107	100000	13225810	5270	5270	5270	5270	5
597	20241107	095900	13199460	5270	5270	5270	5270	0
598	20241107	095800	13199460	5270	5270	5270	5270	1
599	20241107	095700	13194190	5250	5270	5270	5250	2
600	20241107	095600	13183670	5270	5250	5270	5250	1033
601	20241107	095500	7760370	5270	5270	5270	5270	3
602	20241107	095400	7744560	5270	5250	5270	5250	517
603	20241107	095300	5030250	5250	5250	5250	5250	42
604	20241107	095200	4809750	5270	5260	5270	5260	5
605	20241107	095100	4783430	5270	5270	5270	5270	3
606	20241107	095000	4767620	5270	5270	5270	5270	3
607	20241107	094900	4751810	5270	5270	5270	5270	0
608	20241107	094800	4751810	5270	5260	5270	5260	4
609	20241107	094700	4730740	5270	5270	5270	5270	2
610	20241107	094600	4720200	5270	5270	5270	5270	3
611	20241107	094500	4704390	5270	5270	5270	5270	0
612	20241107	094400	4704390	5270	5270	5270	5260	34
613	20241107	094300	4525500	5270	5270	5270	5270	0
614	20241107	094200	4525500	5270	5270	5270	5270	1
615	20241107	094100	4520230	5260	5260	5260	5260	2
616	20241107	094000	4509710	5260	5260	5260	5260	2
617	20241107	093900	4499190	5240	5240	5240	5240	0
618	20241107	093800	4499190	5240	5240	5240	5240	0
619	20241107	093700	4499190	5240	5240	5240	5240	0
620	20241107	093600	4499190	5240	5240	5240	5240	0
621	20241107	093500	4499190	5240	5240	5240	5240	1
622	20241107	093400	4493950	5240	5240	5240	5240	22
623	20241107	093300	4378670	5240	5240	5240	5240	0
624	20241107	093200	4378670	5240	5240	5240	5240	0
625	20241107	093100	4378670	5240	5250	5250	5240	540
626	20241107	093000	1543830	5250	5250	5250	5250	0
627	20241107	092900	1543830	5250	5250	5250	5250	0
628	20241107	092800	1543830	5250	5250	5250	5250	0
629	20241107	092700	1543830	5250	5250	5250	5250	0
630	20241107	092600	1543830	5250	5260	5260	5250	203
631	20241107	092500	476090	5260	5260	5260	5260	0
632	20241107	092400	476090	5260	5260	5260	5260	0
633	20241107	092300	476090	5260	5260	5260	5260	0
634	20241107	092200	476090	5260	5260	5260	5260	0
635	20241107	092100	476090	5260	5260	5260	5260	0
636	20241107	092000	476090	5260	5260	5260	5260	1
637	20241107	091900	470830	5260	5260	5260	5260	0
638	20241107	091800	470830	5260	5260	5260	5260	1
639	20241107	091700	465570	5260	5260	5260	5260	11
640	20241107	091600	407710	5260	5260	5260	5260	0
641	20241107	091500	407710	5260	5260	5260	5260	0
642	20241107	091400	407710	5260	5260	5260	5260	0
643	20241107	091300	407710	5260	5260	5260	5260	0
644	20241107	091200	407710	5260	5260	5260	5260	0
645	20241107	091100	407710	5260	5260	5260	5260	0
646	20241107	091000	407710	5260	5260	5260	5260	0
647	20241107	090900	407710	5260	5260	5260	5260	0
648	20241107	090800	407710	5260	5260	5260	5260	0
649	20241107	090700	407710	5260	5260	5260	5260	0
650	20241107	090600	407710	5260	5260	5260	5260	0
651	20241107	090500	407710	5260	5260	5260	5260	0
652	20241107	090400	407710	5260	5260	5260	5260	0
653	20241107	090300	407710	5260	5260	5260	5260	0
654	20241107	090200	407710	5260	5260	5260	5260	0
655	20241107	090100	407710	5260	5260	5260	5260	27
656	20241107	090000	265690	5320	5320	5320	5270	50