KissMeData/004650/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	184200	205001820	9390	9390	9390	9390	52
3	20241106	184100	205001820	9390	9390	9390	9390	0
4	20241106	184000	205001820	9390	9390	9390	9390	0
5	20241106	183900	205001820	9390	9390	9390	9390	0
6	20241106	183800	205001820	9390	9390	9390	9390	0
7	20241106	183700	205001820	9390	9390	9390	9390	0
8	20241106	183600	205001820	9390	9390	9390	9390	0
9	20241106	183500	205001820	9390	9390	9390	9390	0
10	20241106	183400	205001820	9390	9390	9390	9390	0
11	20241106	183300	205001820	9390	9390	9390	9390	0
12	20241106	183200	205001820	9390	9390	9390	9390	0
13	20241106	183100	205001820	9390	9390	9390	9390	0
14	20241106	183000	205001820	9390	9390	9390	9390	0
15	20241106	182900	205001820	9390	9390	9390	9390	0
16	20241106	182800	205001820	9390	9390	9390	9390	0
17	20241106	182700	205001820	9390	9390	9390	9390	0
18	20241106	182600	205001820	9390	9390	9390	9390	0
19	20241106	182500	205001820	9390	9390	9390	9390	0
20	20241106	182400	205001820	9390	9390	9390	9390	0
21	20241106	182300	205001820	9390	9390	9390	9390	0
22	20241106	182200	205001820	9390	9390	9390	9390	0
23	20241106	182100	205001820	9390	9390	9390	9390	0
24	20241106	182000	205001820	9390	9390	9390	9390	0
25	20241106	181900	205001820	9390	9390	9390	9390	0
26	20241106	181800	205001820	9390	9390	9390	9390	0
27	20241106	181700	205001820	9390	9390	9390	9390	0
28	20241106	181600	205001820	9390	9390	9390	9390	0
29	20241106	181500	205001820	9390	9390	9390	9390	0
30	20241106	181400	205001820	9390	9390	9390	9390	0
31	20241106	181300	205001820	9390	9390	9390	9390	0
32	20241106	181200	205001820	9390	9390	9390	9390	52
33	20241106	181100	205001820	9390	9390	9390	9390	0
34	20241106	181000	205001820	9390	9390	9390	9390	0
35	20241106	180900	205001820	9390	9390	9390	9390	0
36	20241106	180800	205001820	9390	9390	9390	9390	0
37	20241106	180700	205001820	9390	9390	9390	9390	0
38	20241106	180600	205001820	9390	9390	9390	9390	0
39	20241106	180500	205001820	9390	9390	9390	9390	0
40	20241106	180400	205001820	9390	9390	9390	9390	0
41	20241106	180300	205001820	9390	9390	9390	9390	0
42	20241106	180200	205001820	9390	9390	9390	9390	0
43	20241106	180100	205001820	9390	9390	9390	9390	0
44	20241106	180000	205001820	9390	9390	9390	9390	0
45	20241106	175900	205001820	9390	9390	9390	9390	0
46	20241106	175800	205001820	9390	9390	9390	9390	0
47	20241106	175700	205001820	9390	9390	9390	9390	0
48	20241106	175600	205001820	9390	9390	9390	9390	0
49	20241106	175500	205001820	9390	9390	9390	9390	0
50	20241106	175400	205001820	9390	9390	9390	9390	0
51	20241106	175300	205001820	9390	9390	9390	9390	0
52	20241106	175200	205001820	9390	9390	9390	9390	0
53	20241106	175100	205001820	9390	9390	9390	9390	0
54	20241106	175000	205001820	9390	9390	9390	9390	0
55	20241106	174900	205001820	9390	9390	9390	9390	0
56	20241106	174800	205001820	9390	9390	9390	9390	0
57	20241106	174700	205001820	9390	9390	9390	9390	0
58	20241106	174600	205001820	9390	9390	9390	9390	0
59	20241106	174500	205001820	9390	9390	9390	9390	0
60	20241106	174400	205001820	9390	9390	9390	9390	0
61	20241106	174300	205001820	9390	9390	9390	9390	0
62	20241106	174200	205001820	9390	9390	9390	9390	52
63	20241106	174100	205001820	9390	9390	9390	9390	0
64	20241106	174000	205001820	9390	9390	9390	9390	0
65	20241106	173900	205001820	9390	9390	9390	9390	0
66	20241106	173800	205001820	9390	9390	9390	9390	0
67	20241106	173700	205001820	9390	9390	9390	9390	0
68	20241106	173600	205001820	9390	9390	9390	9390	0
69	20241106	173500	205001820	9390	9390	9390	9390	0
70	20241106	173400	205001820	9390	9390	9390	9390	0
71	20241106	173300	205001820	9390	9390	9390	9390	0
72	20241106	173200	205001820	9390	9390	9390	9390	0
73	20241106	173100	205001820	9390	9390	9390	9390	0
74	20241106	173000	205001820	9390	9390	9390	9390	0
75	20241106	172900	205001820	9390	9390	9390	9390	0
76	20241106	172800	205001820	9390	9390	9390	9390	0
77	20241106	172700	205001820	9390	9390	9390	9390	0
78	20241106	172600	205001820	9390	9390	9390	9390	0
79	20241106	172500	205001820	9390	9390	9390	9390	0
80	20241106	172400	205001820	9390	9390	9390	9390	0
81	20241106	172300	205001820	9390	9390	9390	9390	0
82	20241106	172200	205001820	9390	9390	9390	9390	0
83	20241106	172100	205001820	9390	9390	9390	9390	0
84	20241106	172000	205001820	9390	9390	9390	9390	0
85	20241106	171900	205001820	9390	9390	9390	9390	0
86	20241106	171800	205001820	9390	9390	9390	9390	0
87	20241106	171700	205001820	9390	9390	9390	9390	0
88	20241106	171600	205001820	9390	9390	9390	9390	0
89	20241106	171500	205001820	9390	9390	9390	9390	0
90	20241106	171400	205001820	9390	9390	9390	9390	0
91	20241106	171300	205001820	9390	9390	9390	9390	0
92	20241106	171200	205001820	9390	9390	9390	9390	52
93	20241106	171100	205001820	9390	9390	9390	9390	0
94	20241106	171000	205001820	9390	9390	9390	9390	0
95	20241106	170900	205001820	9390	9390	9390	9390	0
96	20241106	170800	205001820	9390	9390	9390	9390	0
97	20241106	170700	205001820	9390	9390	9390	9390	0
98	20241106	170600	205001820	9390	9390	9390	9390	0
99	20241106	170500	205001820	9390	9390	9390	9390	0
100	20241106	170400	205001820	9390	9390	9390	9390	0
101	20241106	170300	205001820	9390	9390	9390	9390	0
102	20241106	170200	205001820	9390	9390	9390	9390	0
103	20241106	170100	205001820	9390	9390	9390	9390	0
104	20241106	170000	205001820	9390	9390	9390	9390	0
105	20241106	165900	205001820	9390	9390	9390	9390	0
106	20241106	165800	205001820	9390	9390	9390	9390	0
107	20241106	165700	205001820	9390	9390	9390	9390	0
108	20241106	165600	205001820	9390	9390	9390	9390	0
109	20241106	165500	205001820	9390	9390	9390	9390	0
110	20241106	165400	205001820	9390	9390	9390	9390	0
111	20241106	165300	205001820	9390	9390	9390	9390	0
112	20241106	165200	205001820	9390	9390	9390	9390	0
113	20241106	165100	205001820	9390	9390	9390	9390	0
114	20241106	165000	205001820	9390	9390	9390	9390	0
115	20241106	164900	205001820	9390	9390	9390	9390	0
116	20241106	164800	205001820	9390	9390	9390	9390	0
117	20241106	164700	205001820	9390	9390	9390	9390	0
118	20241106	164600	205001820	9390	9390	9390	9390	0
119	20241106	164500	205001820	9390	9390	9390	9390	0
120	20241106	164400	205001820	9390	9390	9390	9390	0
121	20241106	164300	205001820	9390	9390	9390	9390	0
122	20241106	164200	205001820	9390	9390	9390	9390	52
123	20241106	164100	205001820	9390	9390	9390	9390	0
124	20241106	164000	205001820	9390	9390	9390	9390	0
125	20241106	163900	205001820	9390	9390	9390	9390	0
126	20241106	163800	205001820	9390	9390	9390	9390	0
127	20241106	163700	205001820	9390	9390	9390	9390	0
128	20241106	163600	205001820	9390	9390	9390	9390	0
129	20241106	163500	205001820	9390	9390	9390	9390	0
130	20241106	163400	205001820	9390	9390	9390	9390	0
131	20241106	163300	205001820	9390	9390	9390	9390	0
132	20241106	163200	205001820	9390	9390	9390	9390	0
133	20241106	163100	205001820	9390	9390	9390	9390	0
134	20241106	163000	205001820	9390	9390	9390	9390	0
135	20241106	162900	205001820	9390	9390	9390	9390	0
136	20241106	162800	205001820	9390	9390	9390	9390	0
137	20241106	162700	205001820	9390	9390	9390	9390	0
138	20241106	162600	205001820	9390	9390	9390	9390	0
139	20241106	162500	205001820	9390	9390	9390	9390	0
140	20241106	162400	205001820	9390	9390	9390	9390	0
141	20241106	162300	205001820	9390	9390	9390	9390	0
142	20241106	162200	205001820	9390	9390	9390	9390	0
143	20241106	162100	205001820	9390	9390	9390	9390	0
144	20241106	162000	205001820	9390	9390	9390	9390	0
145	20241106	161900	205001820	9390	9390	9390	9390	0
146	20241106	161800	205001820	9390	9390	9390	9390	0
147	20241106	161700	205001820	9390	9390	9390	9390	0
148	20241106	161600	205001820	9390	9390	9390	9390	0
149	20241106	161500	205001820	9390	9390	9390	9390	0
150	20241106	161400	205001820	9390	9390	9390	9390	0
151	20241106	161300	205001820	9390	9390	9390	9390	0
152	20241106	161200	205001820	9390	9390	9390	9390	52
153	20241106	161100	205001820	9390	9390	9390	9390	0
154	20241106	161000	205001820	9390	9390	9390	9390	0
155	20241106	160900	205001820	9390	9390	9390	9390	0
156	20241106	160800	205001820	9390	9390	9390	9390	0
157	20241106	160700	205001820	9390	9390	9390	9390	0
158	20241106	160600	205001820	9390	9390	9390	9390	0
159	20241106	160500	205001820	9390	9390	9390	9390	0
160	20241106	160400	205001820	9390	9390	9390	9390	0
161	20241106	160300	205001820	9390	9390	9390	9390	0
162	20241106	160200	205001820	9390	9390	9390	9390	0
163	20241106	160100	205001820	9390	9390	9390	9390	0
164	20241106	160000	205001820	9390	9390	9390	9390	0
165	20241106	155900	205001820	9390	9390	9390	9390	0
166	20241106	155800	205001820	9390	9390	9390	9390	0
167	20241106	155700	205001820	9390	9390	9390	9390	0
168	20241106	155600	205001820	9390	9390	9390	9390	0
169	20241106	155500	205001820	9390	9390	9390	9390	0
170	20241106	155400	205001820	9390	9390	9390	9390	0
171	20241106	155300	205001820	9390	9390	9390	9390	0
172	20241106	155200	205001820	9390	9390	9390	9390	0
173	20241106	155100	205001820	9390	9390	9390	9390	0
174	20241106	155000	205001820	9390	9390	9390	9390	0
175	20241106	154900	205001820	9390	9390	9390	9390	0
176	20241106	154800	205001820	9390	9390	9390	9390	0
177	20241106	154700	205001820	9390	9390	9390	9390	0
178	20241106	154600	205001820	9390	9390	9390	9390	0
179	20241106	154500	205001820	9390	9390	9390	9390	0
180	20241106	154400	205001820	9390	9390	9390	9390	0
181	20241106	154300	205001820	9390	9390	9390	9390	0
182	20241106	154200	205001820	9390	9390	9390	9390	52
183	20241106	154100	205001820	9390	9390	9390	9390	0
184	20241106	154000	205001820	9390	9390	9390	9390	0
185	20241106	153900	205001820	9390	9390	9390	9390	0
186	20241106	153800	205001820	9390	9390	9390	9390	0
187	20241106	153700	205001820	9390	9390	9390	9390	0
188	20241106	153600	205001820	9390	9390	9390	9390	0
189	20241106	153500	205001820	9390	9390	9390	9390	0
190	20241106	153400	205001820	9390	9390	9390	9390	0
191	20241106	153300	205001820	9390	9390	9390	9390	0
192	20241106	153200	205001820	9390	9390	9390	9390	0
193	20241106	153100	205001820	9390	9390	9390	9390	0
194	20241106	153000	205001820	9390	9390	9390	9390	52
195	20241106	152900	204513540	9370	9370	9370	9370	0
196	20241106	152800	204513540	9370	9370	9370	9370	0
197	20241106	152700	204513540	9370	9370	9370	9370	0
198	20241106	152600	204513540	9370	9370	9370	9370	0
199	20241106	152500	204513540	9370	9370	9370	9370	0
200	20241106	152400	204513540	9370	9370	9370	9370	0
201	20241106	152300	204513540	9370	9370	9370	9370	0
202	20241106	152200	204513540	9370	9370	9370	9370	0
203	20241106	152100	204513540	9370	9370	9370	9370	0
204	20241106	152000	204513540	9370	9370	9370	9370	0
205	20241106	151900	204513540	9370	9360	9370	9360	22
206	20241106	151800	204307610	9350	9350	9350	9350	39
207	20241106	151700	203942960	9370	9370	9370	9370	0
208	20241106	151600	203942960	9370	9370	9370	9370	1
209	20241106	151500	203933590	9350	9350	9350	9350	0
210	20241106	151400	203933590	9350	9350	9350	9350	15
211	20241106	151300	203793340	9350	9350	9350	9350	0
212	20241106	151200	203793340	9350	9350	9350	9350	0
213	20241106	151100	203793340	9350	9350	9350	9350	16
214	20241106	151000	203643740	9360	9360	9360	9360	0
215	20241106	150900	203643740	9360	9360	9360	9360	0
216	20241106	150800	203643740	9360	9360	9360	9360	0
217	20241106	150700	203643740	9360	9360	9360	9360	75
218	20241106	150600	202941740	9360	9360	9360	9360	0
219	20241106	150500	202941740	9360	9360	9360	9360	1
220	20241106	150400	202932380	9360	9360	9360	9360	0
221	20241106	150300	202932380	9360	9360	9360	9360	15
222	20241106	150200	202791980	9360	9360	9360	9360	0
223	20241106	150100	202791980	9360	9360	9360	9360	15
224	20241106	150000	202651580	9390	9390	9390	9390	0
225	20241106	145900	202651580	9390	9390	9390	9390	52
226	20241106	145800	202163300	9390	9390	9390	9390	0
227	20241106	145700	202163300	9390	9390	9390	9390	0
228	20241106	145600	202163300	9390	9350	9390	9350	96
229	20241106	145500	201262500	9350	9350	9350	9350	0
230	20241106	145400	201262500	9350	9350	9350	9350	0
231	20241106	145300	201262500	9350	9350	9350	9350	0
232	20241106	145200	201262500	9350	9350	9350	9350	15
233	20241106	145100	201122250	9340	9340	9340	9340	0
234	20241106	145000	201122250	9340	9340	9340	9340	0
235	20241106	144900	201122250	9340	9340	9340	9340	15
236	20241106	144800	200982150	9330	9330	9330	9330	13
237	20241106	144700	200860860	9340	9340	9340	9340	2
238	20241106	144600	200842180	9380	9380	9380	9380	0
239	20241106	144500	200842180	9380	9380	9380	9380	0
240	20241106	144400	200842180	9380	9380	9380	9380	0
241	20241106	144300	200842180	9380	9380	9380	9380	0
242	20241106	144200	200842180	9380	9380	9380	9380	16
243	20241106	144100	200692100	9380	9380	9380	9380	18
244	20241106	144000	200523260	9310	9310	9310	9310	0
245	20241106	143900	200523260	9310	9310	9310	9310	0
246	20241106	143800	200523260	9310	9320	9320	9310	16
247	20241106	143700	200374270	9320	9320	9320	9320	0
248	20241106	143600	200374270	9320	9320	9320	9320	0
249	20241106	143500	200374270	9320	9320	9320	9320	0
250	20241106	143400	200374270	9320	9320	9320	9320	16
251	20241106	143300	200225150	9320	9320	9320	9320	0
252	20241106	143200	200225150	9320	9320	9320	9320	0
253	20241106	143100	200225150	9320	9320	9320	9320	16
254	20241106	143000	200076030	9320	9320	9320	9320	0
255	20241106	142900	200076030	9320	9320	9320	9320	0
256	20241106	142800	200076030	9320	9320	9320	9320	19
257	20241106	142700	199898950	9330	9330	9330	9330	13
258	20241106	142600	199777660	9400	9400	9400	9400	0
259	20241106	142500	199777660	9400	9400	9400	9400	0
260	20241106	142400	199777660	9400	9400	9400	9400	0
261	20241106	142300	199777660	9400	9400	9400	9400	0
262	20241106	142200	199777660	9400	9400	9400	9400	5
263	20241106	142100	199730660	9390	9390	9390	9390	105
264	20241106	142000	198744710	9320	9320	9320	9320	16
265	20241106	141900	198595590	9320	9330	9330	9320	13
266	20241106	141800	198474380	9340	9350	9350	9340	2
267	20241106	141700	198455690	9380	9380	9380	9380	0
268	20241106	141600	198455690	9380	9380	9380	9380	0
269	20241106	141500	198455690	9380	9380	9380	9380	0
270	20241106	141400	198455690	9380	9380	9380	9380	23
271	20241106	141300	198239950	9320	9320	9320	9320	15
272	20241106	141200	198100150	9320	9320	9320	9320	15
273	20241106	141100	197960350	9380	9380	9380	9380	0
274	20241106	141000	197960350	9380	9380	9380	9380	0
275	20241106	140900	197960350	9380	9380	9380	9380	0
276	20241106	140800	197960350	9380	9380	9380	9380	7
277	20241106	140700	197894690	9380	9380	9380	9380	8
278	20241106	140600	197819650	9320	9320	9320	9320	15
279	20241106	140500	197679850	9320	9320	9320	9320	0
280	20241106	140400	197679850	9320	9320	9320	9320	0
281	20241106	140300	197679850	9320	9320	9320	9320	0
282	20241106	140200	197679850	9320	9320	9320	9320	32
283	20241106	140100	197381610	9390	9390	9390	9390	0
284	20241106	140000	197381610	9390	9390	9390	9390	0
285	20241106	135900	197381610	9390	9390	9390	9390	0
286	20241106	135800	197381610	9390	9390	9390	9390	0
287	20241106	135700	197381610	9390	9290	9390	9290	100
288	20241106	135600	196447750	9270	9270	9270	9270	0
289	20241106	135500	196447750	9270	9280	9280	9270	17
290	20241106	135400	196290150	9270	9270	9270	9270	0
291	20241106	135300	196290150	9270	9270	9270	9270	0
292	20241106	135200	196290150	9270	9270	9270	9270	0
293	20241106	135100	196290150	9270	9270	9270	9270	16
294	20241106	135000	196141830	9270	9270	9270	9270	100
295	20241106	134900	195214830	9270	9270	9270	9270	4
296	20241106	134800	195177750	9270	9270	9270	9270	16
297	20241106	134700	195029430	9270	9270	9270	9270	0
298	20241106	134600	195029430	9270	9270	9270	9270	0
299	20241106	134500	195029430	9270	9270	9270	9270	2
300	20241106	134400	195010890	9270	9280	9280	9270	15
301	20241106	134300	194871730	9270	9270	9270	9270	0
302	20241106	134200	194871730	9270	9270	9270	9270	0
303	20241106	134100	194871730	9270	9270	9270	9270	14
304	20241106	134000	194741950	9280	9280	9280	9280	104
305	20241106	133900	193776830	9270	9270	9270	9270	0
306	20241106	133800	193776830	9270	9270	9270	9270	50
307	20241106	133700	193313330	9270	9260	9280	9260	3054
308	20241106	133600	165002770	9270	9270	9270	9270	0
309	20241106	133500	165002770	9270	9270	9270	9270	0
310	20241106	133400	165002770	9270	9250	9270	9250	20
311	20241106	133300	164817690	9270	9190	9270	9190	10
312	20241106	133200	164725570	9320	9320	9320	9150	5551
313	20241106	133100	113450960	9320	9320	9320	9320	24
314	20241106	133000	113227280	9320	9320	9320	9320	21
315	20241106	132900	113031560	9330	9330	9330	9330	0
316	20241106	132800	113031560	9330	9320	9330	9320	7
317	20241106	132700	112966270	9310	9310	9310	9310	0
318	20241106	132600	112966270	9310	9300	9310	9300	21
319	20241106	132500	112770920	9300	9300	9300	9300	2
320	20241106	132400	112752320	9300	9300	9300	9300	0
321	20241106	132300	112752320	9300	9300	9300	9300	0
322	20241106	132200	112752320	9300	9300	9300	9300	15
323	20241106	132100	112612820	9300	9300	9300	9300	0
324	20241106	132000	112612820	9300	9300	9300	9300	0
325	20241106	131900	112612820	9300	9300	9300	9300	16
326	20241106	131800	112464020	9310	9310	9310	9310	1
327	20241106	131700	112454710	9300	9300	9300	9300	2
328	20241106	131600	112436110	9300	9310	9310	9300	16
329	20241106	131500	112287300	9320	9320	9320	9320	0
330	20241106	131400	112287300	9320	9320	9320	9320	0
331	20241106	131300	112287300	9320	9320	9320	9320	1
332	20241106	131200	112277980	9320	9300	9320	9300	20
333	20241106	131100	112091930	9300	9300	9300	9300	1
334	20241106	131000	112082630	9300	9300	9300	9300	0
335	20241106	130900	112082630	9300	9310	9310	9300	1243
336	20241106	130800	100516520	9310	9320	9320	9310	85
337	20241106	130700	99724480	9320	9320	9320	9320	401
338	20241106	130600	95987160	9330	9330	9330	9330	433
339	20241106	130500	91947270	9330	9330	9330	9330	519
340	20241106	130400	87105000	9330	9330	9330	9330	16
341	20241106	130300	86955720	9330	9330	9330	9330	0
342	20241106	130200	86955720	9330	9330	9330	9330	0
343	20241106	130100	86955720	9330	9330	9330	9330	15
344	20241106	130000	86815770	9330	9330	9330	9330	0
345	20241106	125900	86815770	9330	9330	9330	9330	0
346	20241106	125800	86815770	9330	9330	9330	9330	1
347	20241106	125700	86806440	9330	9330	9330	9330	16
348	20241106	125600	86657160	9330	9330	9330	9330	0
349	20241106	125500	86657160	9330	9330	9330	9330	2
350	20241106	125400	86638500	9330	9330	9330	9330	16
351	20241106	125300	86489220	9330	9330	9330	9330	150
352	20241106	125200	85089720	9340	9340	9340	9340	0
353	20241106	125100	85089720	9340	9340	9340	9340	28
354	20241106	125000	84828200	9340	9340	9340	9340	16
355	20241106	124900	84678760	9350	9350	9350	9350	0
356	20241106	124800	84678760	9350	9350	9350	9350	87
357	20241106	124700	83865310	9350	9350	9350	9350	0
358	20241106	124600	83865310	9350	9350	9350	9350	15
359	20241106	124500	83725060	9340	9340	9340	9340	2
360	20241106	124400	83706380	9340	9340	9340	9340	0
361	20241106	124300	83706380	9340	9340	9340	9340	16
362	20241106	124200	83556940	9340	9340	9340	9340	0
363	20241106	124100	83556940	9340	9340	9340	9340	0
364	20241106	124000	83556940	9340	9340	9340	9340	0
365	20241106	123900	83556940	9340	9340	9340	9340	15
366	20241106	123800	83416840	9340	9340	9340	9340	0
367	20241106	123700	83416840	9340	9340	9340	9340	0
368	20241106	123600	83416840	9340	9340	9340	9340	15
369	20241106	123500	83276740	9340	9340	9340	9340	2
370	20241106	123400	83258060	9340	9340	9340	9340	0
371	20241106	123300	83258060	9340	9340	9340	9340	0
372	20241106	123200	83258060	9340	9340	9340	9340	16
373	20241106	123100	83108620	9340	9340	9340	9340	0
374	20241106	123000	83108620	9340	9340	9340	9340	0
375	20241106	122900	83108620	9340	9340	9340	9340	1
376	20241106	122800	83099280	9340	9340	9340	9340	16
377	20241106	122700	82949840	9340	9340	9340	9340	0
378	20241106	122600	82949840	9340	9340	9340	9340	0
379	20241106	122500	82949840	9340	9340	9340	9340	17
380	20241106	122400	82791060	9340	9340	9340	9340	0
381	20241106	122300	82791060	9340	9340	9340	9340	0
382	20241106	122200	82791060	9340	9340	9340	9340	0
383	20241106	122100	82791060	9340	9340	9340	9340	118
384	20241106	122000	81688940	9340	9340	9340	9340	0
385	20241106	121900	81688940	9340	9340	9340	9340	4
386	20241106	121800	81651580	9350	9360	9360	9350	12
387	20241106	121700	81539360	9360	9360	9360	9360	0
388	20241106	121600	81539360	9360	9360	9360	9360	2
389	20241106	121500	81520640	9360	9360	9360	9360	6
390	20241106	121400	81464480	9370	9370	9370	9370	10
391	20241106	121300	81370780	9380	9380	9380	9380	0
392	20241106	121200	81370780	9380	9380	9380	9380	0
393	20241106	121100	81370780	9380	9380	9380	9380	1
394	20241106	121000	81361400	9340	9340	9340	9340	15
395	20241106	120900	81221300	9340	9340	9340	9340	0
396	20241106	120800	81221300	9340	9340	9340	9340	0
397	20241106	120700	81221300	9340	9350	9350	9340	15
398	20241106	120600	81081190	9340	9340	9340	9340	0
399	20241106	120500	81081190	9340	9340	9340	9340	1
400	20241106	120400	81071850	9330	9340	9340	9330	8
401	20241106	120300	80997140	9350	9350	9350	9350	8
402	20241106	120200	80922340	9390	9390	9390	9390	0
403	20241106	120100	80922340	9390	9390	9390	9390	0
404	20241106	120000	80922340	9390	9330	9390	9330	59
405	20241106	115900	80369230	9330	9330	9330	9330	0
406	20241106	115800	80369230	9330	9330	9330	9330	0
407	20241106	115700	80369230	9330	9330	9330	9330	0
408	20241106	115600	80369230	9330	9330	9330	9330	16
409	20241106	115500	80219950	9330	9330	9330	9330	2
410	20241106	115400	80201290	9330	9330	9330	9330	0
411	20241106	115300	80201290	9330	9330	9330	9330	0
412	20241106	115200	80201290	9330	9350	9350	9330	2334
413	20241106	115100	58415360	9350	9350	9350	9350	1
414	20241106	115000	58406010	9350	9350	9350	9350	0
415	20241106	114900	58406010	9350	9350	9350	9350	16
416	20241106	114800	58256410	9350	9350	9350	9350	0
417	20241106	114700	58256410	9350	9350	9350	9350	0
418	20241106	114600	58256410	9350	9350	9350	9350	0
419	20241106	114500	58256410	9350	9350	9350	9350	17
420	20241106	114400	58097460	9350	9350	9350	9350	44
421	20241106	114300	57686060	9380	9380	9380	9380	1
422	20241106	114200	57676680	9350	9350	9350	9350	16
423	20241106	114100	57527080	9350	9350	9350	9350	0
424	20241106	114000	57527080	9350	9350	9350	9350	1
425	20241106	113900	57517730	9350	9350	9350	9350	0
426	20241106	113800	57517730	9350	9350	9350	9350	15
427	20241106	113700	57377480	9350	9350	9350	9350	2
428	20241106	113600	57358780	9350	9350	9350	9350	16
429	20241106	113500	57209180	9390	9390	9390	9390	0
430	20241106	113400	57209180	9390	9390	9390	9390	10
431	20241106	113300	57115280	9350	9350	9350	9350	16
432	20241106	113200	56965680	9340	9340	9340	9340	0
433	20241106	113100	56965680	9340	9390	9390	9340	11
434	20241106	113000	56862440	9390	9390	9390	9390	0
435	20241106	112900	56862440	9390	9390	9390	9390	10
436	20241106	112800	56768540	9390	9380	9390	9380	10
437	20241106	112700	56674730	9340	9340	9340	9340	16
438	20241106	112600	56525290	9340	9340	9340	9340	0
439	20241106	112500	56525290	9340	9340	9340	9340	1
440	20241106	112400	56515950	9340	9350	9350	9340	97
441	20241106	112300	55609950	9350	9350	9350	9350	140
442	20241106	112200	54300950	9350	9350	9350	9350	0
443	20241106	112100	54300950	9350	9350	9350	9350	0
444	20241106	112000	54300950	9350	9350	9350	9350	15
445	20241106	111900	54160700	9350	9350	9350	9350	1
446	20241106	111800	54151350	9350	9350	9350	9350	15
447	20241106	111700	54011100	9360	9360	9360	9360	1
448	20241106	111600	54001740	9390	9390	9390	9390	1
449	20241106	111500	53992350	9350	9350	9350	9350	1
450	20241106	111400	53983000	9350	9350	9350	9350	0
451	20241106	111300	53983000	9350	9360	9360	9350	16
452	20241106	111200	53833310	9360	9360	9360	9360	0
453	20241106	111100	53833310	9360	9360	9360	9360	0
454	20241106	111000	53833310	9360	9360	9360	9360	0
455	20241106	110900	53833310	9360	9360	9360	9360	15
456	20241106	110800	53692910	9360	9360	9360	9360	0
457	20241106	110700	53692910	9360	9360	9360	9360	2
458	20241106	110600	53674190	9350	9360	9360	9350	15
459	20241106	110500	53533840	9360	9360	9360	9360	0
460	20241106	110400	53533840	9360	9360	9360	9360	14
461	20241106	110300	53402800	9360	9360	9360	9360	1
462	20241106	110200	53393440	9400	9400	9400	9400	0
463	20241106	110100	53393440	9400	9400	9400	9400	9
464	20241106	110000	53308840	9400	9400	9400	9400	5
465	20241106	105900	53261840	9400	9350	9400	9350	6
466	20241106	105800	53205640	9360	9360	9360	9360	11
467	20241106	105700	53102680	9360	9360	9360	9360	0
468	20241106	105600	53102680	9360	9360	9360	9360	0
469	20241106	105500	53102680	9360	9360	9360	9360	20
470	20241106	105400	52915480	9370	9380	9380	9370	8
471	20241106	105300	52840480	9390	9390	9390	9390	4
472	20241106	105200	52802920	9430	9430	9430	9430	0
473	20241106	105100	52802920	9430	9430	9430	9430	0
474	20241106	105000	52802920	9430	9400	9430	9400	35
475	20241106	104900	52473600	9470	9470	9470	9470	0
476	20241106	104800	52473600	9470	9470	9470	9470	0
477	20241106	104700	52473600	9470	9470	9470	9470	0
478	20241106	104600	52473600	9470	9440	9470	9440	100
479	20241106	104500	51527430	9440	9440	9440	9440	1
480	20241106	104400	51517990	9360	9390	9390	9360	16
481	20241106	104300	51367990	9360	9410	9460	9360	103
482	20241106	104200	50396760	9410	9390	9410	9390	700
483	20241106	104100	43822090	9350	9350	9350	9350	0
484	20241106	104000	43822090	9350	9350	9350	9350	16
485	20241106	103900	43672490	9350	9350	9350	9350	0
486	20241106	103800	43672490	9350	9350	9350	9350	0
487	20241106	103700	43672490	9350	9350	9350	9350	16
488	20241106	103600	43522890	9350	9350	9350	9350	2
489	20241106	103500	43504190	9350	9350	9350	9350	0
490	20241106	103400	43504190	9350	9350	9350	9350	0
491	20241106	103300	43504190	9350	9350	9350	9350	15
492	20241106	103200	43363940	9350	9350	9350	9350	30
493	20241106	103100	43083440	9350	9350	9350	9350	0
494	20241106	103000	43083440	9350	9350	9350	9350	16
495	20241106	102900	42933840	9350	9350	9350	9350	0
496	20241106	102800	42933840	9350	9350	9350	9350	0
497	20241106	102700	42933840	9350	9350	9350	9350	0
498	20241106	102600	42933840	9350	9350	9350	9350	18
499	20241106	102500	42765540	9350	9350	9350	9350	0
500	20241106	102400	42765540	9350	9350	9350	9350	16
501	20241106	102300	42615940	9390	9390	9390	9390	0
502	20241106	102200	42615940	9390	9390	9390	9390	0
503	20241106	102100	42615940	9390	9390	9390	9390	1
504	20241106	102000	42606550	9350	9350	9350	9350	0
505	20241106	101900	42606550	9350	9350	9350	9350	15
506	20241106	101800	42466300	9350	9350	9350	9350	0
507	20241106	101700	42466300	9350	9350	9350	9350	0
508	20241106	101600	42466300	9350	9350	9350	9350	2
509	20241106	101500	42447600	9350	9350	9350	9350	16
510	20241106	101400	42298000	9350	9350	9350	9350	17
511	20241106	101300	42139050	9390	9390	9390	9390	0
512	20241106	101200	42139050	9390	9390	9390	9390	0
513	20241106	101100	42139050	9390	9390	9390	9390	0
514	20241106	101000	42139050	9390	9350	9390	9350	20
515	20241106	100900	41951890	9390	9390	9390	9390	0
516	20241106	100800	41951890	9390	9390	9390	9390	0
517	20241106	100700	41951890	9390	9390	9390	9390	0
518	20241106	100600	41951890	9390	9390	9390	9390	0
519	20241106	100500	41951890	9390	9350	9390	9350	2
520	20241106	100400	41933150	9390	9350	9390	9350	17
521	20241106	100300	41774160	9350	9350	9350	9350	0
522	20241106	100200	41774160	9350	9350	9350	9350	0
523	20241106	100100	41774160	9350	9350	9350	9350	16
524	20241106	100000	41624560	9350	9350	9350	9350	0
525	20241106	095900	41624560	9350	9350	9350	9350	0
526	20241106	095800	41624560	9350	9350	9350	9350	0
527	20241106	095700	41624560	9350	9350	9350	9350	15
528	20241106	095600	41484310	9350	9350	9350	9350	1
529	20241106	095500	41474960	9350	9350	9350	9350	1
530	20241106	095400	41465610	9350	9350	9350	9350	16
531	20241106	095300	41316010	9350	9350	9350	9350	0
532	20241106	095200	41316010	9350	9360	9360	9350	13
533	20241106	095100	41194420	9370	9380	9380	9370	2
534	20241106	095000	41175670	9400	9400	9400	9400	0
535	20241106	094900	41175670	9400	9400	9400	9400	0
536	20241106	094800	41175670	9400	9400	9400	9400	1
537	20241106	094700	41166270	9350	9350	9350	9350	0
538	20241106	094600	41166270	9350	9350	9350	9350	16
539	20241106	094500	41016670	9350	9350	9350	9350	16
540	20241106	094400	40867070	9400	9400	9400	9400	0
541	20241106	094300	40867070	9400	9400	9400	9400	0
542	20241106	094200	40867070	9400	9400	9400	9400	1
543	20241106	094100	40857670	9360	9360	9360	9360	15
544	20241106	094000	40717270	9400	9400	9400	9400	0
545	20241106	093900	40717270	9400	9400	9400	9400	0
546	20241106	093800	40717270	9400	9360	9400	9360	7
547	20241106	093700	40651710	9370	9370	9370	9370	12
548	20241106	093600	40539270	9410	9410	9410	9410	0
549	20241106	093500	40539270	9410	9410	9410	9410	1
550	20241106	093400	40529860	9360	9360	9360	9360	4204
551	20241106	093300	1180420	9360	9350	9360	9350	17
552	20241106	093200	1021460	9360	9360	9360	9360	36
553	20241106	093100	684500	9410	9410	9410	9410	5
554	20241106	093000	637450	9410	9360	9410	9360	11
555	20241106	092900	534390	9360	9360	9360	9360	0
556	20241106	092800	534390	9360	9360	9360	9360	18
557	20241106	092700	365910	9360	9370	9370	9360	15
558	20241106	092600	225450	9410	9410	9410	9410	0
559	20241106	092500	225450	9410	9410	9410	9410	0
560	20241106	092400	225450	9410	9410	9410	9410	1
561	20241106	092300	216040	9370	9380	9380	9370	7
562	20241106	092200	150400	9390	9400	9400	9390	6
563	20241106	092100	94050	9400	9400	9400	9400	2
564	20241106	092000	75250	9410	9410	9410	9410	0
565	20241106	091900	75250	9410	9410	9410	9410	0
566	20241106	091800	75250	9410	9410	9410	9410	2
567	20241106	091700	56430	9400	9400	9400	9400	0
568	20241106	091600	56430	9400	9400	9400	9400	2
569	20241106	091500	37630	9400	9400	9400	9400	0
570	20241106	091400	37630	9400	9400	9400	9400	1
571	20241106	091300	28230	9410	9410	9410	9410	0
572	20241106	091200	28230	9410	9410	9410	9410	0
573	20241106	091100	28230	9410	9410	9410	9410	0
574	20241106	091000	28230	9410	9410	9410	9410	1
575	20241106	090900	18820	9410	9410	9410	9410	1
576	20241106	090800	9410	9410	9410	9410	9410	0
577	20241106	090700	9410	9410	9410	9410	9410	1
578	20241106	090600	0	9410	9410	9410	9410	0
579	20241106	090500	0	9410	9410	9410	9410	0
580	20241106	090400	0	9410	9410	9410	9410	0
581	20241106	090300	0	9410	9410	9410	9410	0
582	20241106	090200	0	9410	9410	9410	9410	0
583	20241106	090100	0	9410	9410	9410	9410	0
584	20241106	090000	0	9410	9410	9410	9410	0