KissMeData/017890/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	190200	253845440	9190	9190	9190	9190	103
3	20241108	190100	253845440	9190	9190	9190	9190	0
4	20241108	190000	253845440	9190	9190	9190	9190	0
5	20241108	185900	253845440	9190	9190	9190	9190	0
6	20241108	185800	253845440	9190	9190	9190	9190	0
7	20241108	185700	253845440	9190	9190	9190	9190	0
8	20241108	185600	253845440	9190	9190	9190	9190	0
9	20241108	185500	253845440	9190	9190	9190	9190	0
10	20241108	185400	253845440	9190	9190	9190	9190	0
11	20241108	185300	253845440	9190	9190	9190	9190	0
12	20241108	185200	253845440	9190	9190	9190	9190	0
13	20241108	185100	253845440	9190	9190	9190	9190	0
14	20241108	185000	253845440	9190	9190	9190	9190	0
15	20241108	184900	253845440	9190	9190	9190	9190	0
16	20241108	184800	253845440	9190	9190	9190	9190	0
17	20241108	184700	253845440	9190	9190	9190	9190	0
18	20241108	184600	253845440	9190	9190	9190	9190	0
19	20241108	184500	253845440	9190	9190	9190	9190	0
20	20241108	184400	253845440	9190	9190	9190	9190	0
21	20241108	184300	253845440	9190	9190	9190	9190	0
22	20241108	184200	253845440	9190	9190	9190	9190	0
23	20241108	184100	253845440	9190	9190	9190	9190	0
24	20241108	184000	253845440	9190	9190	9190	9190	0
25	20241108	183900	253845440	9190	9190	9190	9190	0
26	20241108	183800	253845440	9190	9190	9190	9190	0
27	20241108	183700	253845440	9190	9190	9190	9190	0
28	20241108	183600	253845440	9190	9190	9190	9190	0
29	20241108	183500	253845440	9190	9190	9190	9190	0
30	20241108	183400	253845440	9190	9190	9190	9190	0
31	20241108	183300	253845440	9190	9190	9190	9190	0
32	20241108	183200	253845440	9190	9190	9190	9190	103
33	20241108	183100	253845440	9190	9190	9190	9190	0
34	20241108	183000	253845440	9190	9190	9190	9190	0
35	20241108	182900	253845440	9190	9190	9190	9190	0
36	20241108	182800	253845440	9190	9190	9190	9190	0
37	20241108	182700	253845440	9190	9190	9190	9190	0
38	20241108	182600	253845440	9190	9190	9190	9190	0
39	20241108	182500	253845440	9190	9190	9190	9190	0
40	20241108	182400	253845440	9190	9190	9190	9190	0
41	20241108	182300	253845440	9190	9190	9190	9190	0
42	20241108	182200	253845440	9190	9190	9190	9190	0
43	20241108	182100	253845440	9190	9190	9190	9190	0
44	20241108	182000	253845440	9190	9190	9190	9190	0
45	20241108	181900	253845440	9190	9190	9190	9190	0
46	20241108	181800	253845440	9190	9190	9190	9190	0
47	20241108	181700	253845440	9190	9190	9190	9190	0
48	20241108	181600	253845440	9190	9190	9190	9190	0
49	20241108	181500	253845440	9190	9190	9190	9190	0
50	20241108	181400	253845440	9190	9190	9190	9190	0
51	20241108	181300	253845440	9190	9190	9190	9190	0
52	20241108	181200	253845440	9190	9190	9190	9190	0
53	20241108	181100	253845440	9190	9190	9190	9190	0
54	20241108	181000	253845440	9190	9190	9190	9190	0
55	20241108	180900	253845440	9190	9190	9190	9190	0
56	20241108	180800	253845440	9190	9190	9190	9190	0
57	20241108	180700	253845440	9190	9190	9190	9190	0
58	20241108	180600	253845440	9190	9190	9190	9190	0
59	20241108	180500	253845440	9190	9190	9190	9190	0
60	20241108	180400	253845440	9190	9190	9190	9190	0
61	20241108	180300	253845440	9190	9190	9190	9190	0
62	20241108	180200	253845440	9190	9190	9190	9190	103
63	20241108	180100	253845440	9190	9190	9190	9190	0
64	20241108	180000	253845440	9190	9190	9190	9190	0
65	20241108	175900	253845440	9190	9190	9190	9190	0
66	20241108	175800	253845440	9190	9190	9190	9190	0
67	20241108	175700	253845440	9190	9190	9190	9190	0
68	20241108	175600	253845440	9190	9190	9190	9190	0
69	20241108	175500	253845440	9190	9190	9190	9190	0
70	20241108	175400	253845440	9190	9190	9190	9190	0
71	20241108	175300	253845440	9190	9190	9190	9190	0
72	20241108	175200	253845440	9190	9190	9190	9190	0
73	20241108	175100	253845440	9190	9190	9190	9190	0
74	20241108	175000	253845440	9190	9190	9190	9190	0
75	20241108	174900	253845440	9190	9190	9190	9190	0
76	20241108	174800	253845440	9190	9190	9190	9190	0
77	20241108	174700	253845440	9190	9190	9190	9190	0
78	20241108	174600	253845440	9190	9190	9190	9190	0
79	20241108	174500	253845440	9190	9190	9190	9190	0
80	20241108	174400	253845440	9190	9190	9190	9190	0
81	20241108	174300	253845440	9190	9190	9190	9190	0
82	20241108	174200	253845440	9190	9190	9190	9190	0
83	20241108	174100	253845440	9190	9190	9190	9190	0
84	20241108	174000	253845440	9190	9190	9190	9190	0
85	20241108	173900	253845440	9190	9190	9190	9190	0
86	20241108	173800	253845440	9190	9190	9190	9190	0
87	20241108	173700	253845440	9190	9190	9190	9190	0
88	20241108	173600	253845440	9190	9190	9190	9190	0
89	20241108	173500	253845440	9190	9190	9190	9190	0
90	20241108	173400	253845440	9190	9190	9190	9190	0
91	20241108	173300	253845440	9190	9190	9190	9190	0
92	20241108	173200	253845440	9190	9190	9190	9190	103
93	20241108	173100	253845440	9190	9190	9190	9190	0
94	20241108	173000	253845440	9190	9190	9190	9190	0
95	20241108	172900	253845440	9190	9190	9190	9190	0
96	20241108	172800	253845440	9190	9190	9190	9190	0
97	20241108	172700	253845440	9190	9190	9190	9190	0
98	20241108	172600	253845440	9190	9190	9190	9190	0
99	20241108	172500	253845440	9190	9190	9190	9190	0
100	20241108	172400	253845440	9190	9190	9190	9190	0
101	20241108	172300	253845440	9190	9190	9190	9190	0
102	20241108	172200	253845440	9190	9190	9190	9190	0
103	20241108	172100	253845440	9190	9190	9190	9190	0
104	20241108	172000	253845440	9190	9190	9190	9190	0
105	20241108	171900	253845440	9190	9190	9190	9190	0
106	20241108	171800	253845440	9190	9190	9190	9190	0
107	20241108	171700	253845440	9190	9190	9190	9190	0
108	20241108	171600	253845440	9190	9190	9190	9190	0
109	20241108	171500	253845440	9190	9190	9190	9190	0
110	20241108	171400	253845440	9190	9190	9190	9190	0
111	20241108	171300	253845440	9190	9190	9190	9190	0
112	20241108	171200	253845440	9190	9190	9190	9190	0
113	20241108	171100	253845440	9190	9190	9190	9190	0
114	20241108	171000	253845440	9190	9190	9190	9190	0
115	20241108	170900	253845440	9190	9190	9190	9190	0
116	20241108	170800	253845440	9190	9190	9190	9190	0
117	20241108	170700	253845440	9190	9190	9190	9190	0
118	20241108	170600	253845440	9190	9190	9190	9190	0
119	20241108	170500	253845440	9190	9190	9190	9190	0
120	20241108	170400	253845440	9190	9190	9190	9190	0
121	20241108	170300	253845440	9190	9190	9190	9190	0
122	20241108	170200	253845440	9190	9190	9190	9190	103
123	20241108	170100	253845440	9190	9190	9190	9190	0
124	20241108	170000	253845440	9190	9190	9190	9190	0
125	20241108	165900	253845440	9190	9190	9190	9190	0
126	20241108	165800	253845440	9190	9190	9190	9190	0
127	20241108	165700	253845440	9190	9190	9190	9190	0
128	20241108	165600	253845440	9190	9190	9190	9190	0
129	20241108	165500	253845440	9190	9190	9190	9190	0
130	20241108	165400	253845440	9190	9190	9190	9190	0
131	20241108	165300	253845440	9190	9190	9190	9190	0
132	20241108	165200	253845440	9190	9190	9190	9190	0
133	20241108	165100	253845440	9190	9190	9190	9190	0
134	20241108	165000	253845440	9190	9190	9190	9190	0
135	20241108	164900	253845440	9190	9190	9190	9190	0
136	20241108	164800	253845440	9190	9190	9190	9190	0
137	20241108	164700	253845440	9190	9190	9190	9190	0
138	20241108	164600	253845440	9190	9190	9190	9190	0
139	20241108	164500	253845440	9190	9190	9190	9190	0
140	20241108	164400	253845440	9190	9190	9190	9190	0
141	20241108	164300	253845440	9190	9190	9190	9190	0
142	20241108	164200	253845440	9190	9190	9190	9190	0
143	20241108	164100	253845440	9190	9190	9190	9190	0
144	20241108	164000	253845440	9190	9190	9190	9190	0
145	20241108	163900	253845440	9190	9190	9190	9190	0
146	20241108	163800	253845440	9190	9190	9190	9190	0
147	20241108	163700	253845440	9190	9190	9190	9190	0
148	20241108	163600	253845440	9190	9190	9190	9190	0
149	20241108	163500	253845440	9190	9190	9190	9190	0
150	20241108	163400	253845440	9190	9190	9190	9190	0
151	20241108	163300	253845440	9190	9190	9190	9190	0
152	20241108	163200	253845440	9190	9190	9190	9190	103
153	20241108	163100	253845440	9190	9190	9190	9190	0
154	20241108	163000	253845440	9190	9190	9190	9190	0
155	20241108	162900	253845440	9190	9190	9190	9190	0
156	20241108	162800	253845440	9190	9190	9190	9190	0
157	20241108	162700	253845440	9190	9190	9190	9190	0
158	20241108	162600	253845440	9190	9190	9190	9190	0
159	20241108	162500	253845440	9190	9190	9190	9190	0
160	20241108	162400	253845440	9190	9190	9190	9190	0
161	20241108	162300	253845440	9190	9190	9190	9190	0
162	20241108	162200	253845440	9190	9190	9190	9190	0
163	20241108	162100	253845440	9190	9190	9190	9190	0
164	20241108	162000	253845440	9190	9190	9190	9190	0
165	20241108	161900	253845440	9190	9190	9190	9190	0
166	20241108	161800	253845440	9190	9190	9190	9190	0
167	20241108	161700	253845440	9190	9190	9190	9190	0
168	20241108	161600	253845440	9190	9190	9190	9190	0
169	20241108	161500	253845440	9190	9190	9190	9190	0
170	20241108	161400	253845440	9190	9190	9190	9190	0
171	20241108	161300	253845440	9190	9190	9190	9190	0
172	20241108	161200	253845440	9190	9190	9190	9190	0
173	20241108	161100	253845440	9190	9190	9190	9190	0
174	20241108	161000	253845440	9190	9190	9190	9190	0
175	20241108	160900	253845440	9190	9190	9190	9190	0
176	20241108	160800	253845440	9190	9190	9190	9190	0
177	20241108	160700	253845440	9190	9190	9190	9190	0
178	20241108	160600	253845440	9190	9190	9190	9190	0
179	20241108	160500	253845440	9190	9190	9190	9190	0
180	20241108	160400	253845440	9190	9190	9190	9190	0
181	20241108	160300	253845440	9190	9190	9190	9190	0
182	20241108	160200	253845440	9190	9190	9190	9190	103
183	20241108	160100	253845440	9190	9190	9190	9190	0
184	20241108	160000	253845440	9190	9190	9190	9190	0
185	20241108	155900	253845440	9190	9190	9190	9190	0
186	20241108	155800	253845440	9190	9190	9190	9190	0
187	20241108	155700	253845440	9190	9190	9190	9190	0
188	20241108	155600	253845440	9190	9190	9190	9190	0
189	20241108	155500	253845440	9190	9190	9190	9190	0
190	20241108	155400	253845440	9190	9190	9190	9190	0
191	20241108	155300	253845440	9190	9190	9190	9190	0
192	20241108	155200	253845440	9190	9190	9190	9190	0
193	20241108	155100	253845440	9190	9190	9190	9190	0
194	20241108	155000	253845440	9190	9190	9190	9190	0
195	20241108	154900	253845440	9190	9190	9190	9190	0
196	20241108	154800	253845440	9190	9190	9190	9190	0
197	20241108	154700	253845440	9190	9190	9190	9190	0
198	20241108	154600	253845440	9190	9190	9190	9190	0
199	20241108	154500	253845440	9190	9190	9190	9190	0
200	20241108	154400	253845440	9190	9190	9190	9190	0
201	20241108	154300	253845440	9190	9190	9190	9190	0
202	20241108	154200	253845440	9190	9190	9190	9190	0
203	20241108	154100	253845440	9190	9190	9190	9190	0
204	20241108	154000	253845440	9190	9190	9190	9190	0
205	20241108	153900	253845440	9190	9190	9190	9190	0
206	20241108	153800	253845440	9190	9190	9190	9190	0
207	20241108	153700	253845440	9190	9190	9190	9190	0
208	20241108	153600	253845440	9190	9190	9190	9190	0
209	20241108	153500	253845440	9190	9190	9190	9190	0
210	20241108	153400	253845440	9190	9190	9190	9190	0
211	20241108	153300	253845440	9190	9190	9190	9190	0
212	20241108	153200	253845440	9190	9190	9190	9190	103
213	20241108	153100	253845440	9190	9190	9190	9190	0
214	20241108	153000	253845440	9190	9190	9190	9190	103
215	20241108	152900	252898870	9170	9170	9170	9170	0
216	20241108	152800	252898870	9170	9170	9170	9170	0
217	20241108	152700	252898870	9170	9170	9170	9170	0
218	20241108	152600	252898870	9170	9170	9170	9170	0
219	20241108	152500	252898870	9170	9170	9170	9170	0
220	20241108	152400	252898870	9170	9170	9170	9170	0
221	20241108	152300	252898870	9170	9170	9170	9170	0
222	20241108	152200	252898870	9170	9170	9170	9170	0
223	20241108	152100	252898870	9170	9170	9170	9170	0
224	20241108	152000	252898870	9170	9170	9170	9170	0
225	20241108	151900	252898870	9170	9150	9170	9150	145
226	20241108	151800	251570670	9160	9160	9170	9150	30
227	20241108	151700	251295930	9150	9150	9150	9150	0
228	20241108	151600	251295930	9150	9130	9150	9130	492
229	20241108	151500	246802130	9130	9130	9130	9130	0
230	20241108	151400	246802130	9130	9150	9150	9130	14
231	20241108	151300	246674270	9130	9150	9150	9130	7
232	20241108	151200	246610280	9150	9130	9150	9130	41
233	20241108	151100	246235930	9150	9130	9150	9130	21
234	20241108	151000	246044180	9130	9130	9130	9130	50
235	20241108	150900	245587680	9150	9150	9150	9150	1
236	20241108	150800	245578530	9130	9130	9130	9130	0
237	20241108	150700	245578530	9130	9130	9130	9130	0
238	20241108	150600	245578530	9130	9130	9130	9130	6
239	20241108	150500	245523750	9130	9130	9130	9130	200
240	20241108	150400	243697750	9130	9130	9130	9130	28
241	20241108	150300	243442110	9130	9130	9130	9130	0
242	20241108	150200	243442110	9130	9130	9130	9130	0
243	20241108	150100	243442110	9130	9130	9130	9130	0
244	20241108	150000	243442110	9130	9130	9130	9130	0
245	20241108	145900	243442110	9130	9130	9130	9130	1
246	20241108	145800	243432980	9130	9130	9130	9130	0
247	20241108	145700	243432980	9130	9130	9130	9130	0
248	20241108	145600	243432980	9130	9130	9130	9130	0
249	20241108	145500	243432980	9130	9130	9130	9130	0
250	20241108	145400	243432980	9130	9130	9130	9130	0
251	20241108	145300	243432980	9130	9130	9130	9130	0
252	20241108	145200	243432980	9130	9140	9140	9130	34
253	20241108	145100	243122510	9140	9140	9140	9140	0
254	20241108	145000	243122510	9140	9140	9140	9140	0
255	20241108	144900	243122510	9140	9140	9140	9140	0
256	20241108	144800	243122510	9140	9140	9140	9140	0
257	20241108	144700	243122510	9140	9140	9140	9140	0
258	20241108	144600	243122510	9140	9140	9140	9140	0
259	20241108	144500	243122510	9140	9140	9140	9140	14
260	20241108	144400	242994550	9140	9140	9140	9140	10
261	20241108	144300	242903150	9140	9140	9140	9140	0
262	20241108	144200	242903150	9140	9140	9140	9140	0
263	20241108	144100	242903150	9140	9140	9140	9140	31
264	20241108	144000	242619810	9140	9140	9140	9140	0
265	20241108	143900	242619810	9140	9140	9140	9140	0
266	20241108	143800	242619810	9140	9140	9140	9140	0
267	20241108	143700	242619810	9140	9140	9140	9140	0
268	20241108	143600	242619810	9140	9140	9140	9140	100
269	20241108	143500	241705810	9150	9150	9150	9150	0
270	20241108	143400	241705810	9150	9150	9150	9150	6
271	20241108	143300	241650910	9170	9170	9170	9170	0
272	20241108	143200	241650910	9170	9170	9170	9170	0
273	20241108	143100	241650910	9170	9170	9170	9170	0
274	20241108	143000	241650910	9170	9170	9170	9170	0
275	20241108	142900	241650910	9170	9170	9170	9170	0
276	20241108	142800	241650910	9170	9170	9170	9170	0
277	20241108	142700	241650910	9170	9170	9170	9170	0
278	20241108	142600	241650910	9170	9170	9170	9170	0
279	20241108	142500	241650910	9170	9150	9170	9150	498
280	20241108	142400	237094160	9150	9150	9150	9150	30
281	20241108	142300	236819660	9150	9150	9150	9150	0
282	20241108	142200	236819660	9150	9150	9150	9150	0
283	20241108	142100	236819660	9150	9150	9150	9150	0
284	20241108	142000	236819660	9150	9150	9150	9150	0
285	20241108	141900	236819660	9150	9140	9150	9140	60
286	20241108	141800	236270960	9150	9150	9150	9150	0
287	20241108	141700	236270960	9150	9140	9150	9140	115
288	20241108	141600	235218860	9140	9140	9140	9140	1
289	20241108	141500	235209720	9150	9150	9150	9150	5
290	20241108	141400	235163970	9140	9140	9140	9140	201
291	20241108	141300	233326830	9140	9140	9140	9140	0
292	20241108	141200	233326830	9140	9140	9140	9140	0
293	20241108	141100	233326830	9140	9130	9140	9130	3
294	20241108	141000	233299430	9140	9130	9140	9130	4
295	20241108	140900	233262890	9120	9120	9120	9120	0
296	20241108	140800	233262890	9120	9120	9120	9120	0
297	20241108	140700	233262890	9120	9120	9120	9120	26
298	20241108	140600	233025770	9140	9140	9140	9140	1
299	20241108	140500	233016630	9150	9150	9150	9150	1
300	20241108	140400	233007480	9150	9150	9150	9150	0
301	20241108	140300	233007480	9150	9150	9150	9150	0
302	20241108	140200	233007480	9150	9150	9150	9150	0
303	20241108	140100	233007480	9150	9150	9150	9150	0
304	20241108	140000	233007480	9150	9150	9150	9150	0
305	20241108	135900	233007480	9150	9150	9150	9150	0
306	20241108	135800	233007480	9150	9130	9150	9130	41
307	20241108	135700	232632370	9150	9140	9150	9140	10
308	20241108	135600	232540960	9140	9140	9140	9140	10
309	20241108	135500	232449560	9140	9140	9140	9140	0
310	20241108	135400	232449560	9140	9140	9140	9140	0
311	20241108	135300	232449560	9140	9140	9140	9140	0
312	20241108	135200	232449560	9140	9140	9140	9140	0
313	20241108	135100	232449560	9140	9140	9140	9140	9
314	20241108	135000	232367300	9150	9150	9150	9150	0
315	20241108	134900	232367300	9150	9150	9150	9150	0
316	20241108	134800	232367300	9150	9150	9150	9150	0
317	20241108	134700	232367300	9150	9150	9150	9150	0
318	20241108	134600	232367300	9150	9140	9150	9140	91
319	20241108	134500	231535530	9150	9150	9150	9150	0
320	20241108	134400	231535530	9150	9150	9150	9150	0
321	20241108	134300	231535530	9150	9150	9150	9150	0
322	20241108	134200	231535530	9150	9150	9150	9150	0
323	20241108	134100	231535530	9150	9150	9150	9150	0
324	20241108	134000	231535530	9150	9130	9170	9130	32
325	20241108	133900	231243020	9130	9130	9130	9130	405
326	20241108	133800	227545370	9130	9130	9130	9130	0
327	20241108	133700	227545370	9130	9130	9130	9130	0
328	20241108	133600	227545370	9130	9130	9130	9130	0
329	20241108	133500	227545370	9130	9130	9130	9130	0
330	20241108	133400	227545370	9130	9130	9130	9130	470
331	20241108	133300	223254270	9130	9160	9160	9130	2270
332	20241108	133200	202527110	9170	9170	9170	9170	0
333	20241108	133100	202527110	9170	9170	9170	9170	10
334	20241108	133000	202435410	9170	9170	9170	9170	0
335	20241108	132900	202435410	9170	9170	9170	9170	0
336	20241108	132800	202435410	9170	9170	9170	9170	1
337	20241108	132700	202426240	9170	9160	9170	9160	2
338	20241108	132600	202407910	9170	9170	9170	9170	0
339	20241108	132500	202407910	9170	9150	9170	9150	2
340	20241108	132400	202389590	9170	9170	9170	9170	0
341	20241108	132300	202389590	9170	9170	9170	9170	0
342	20241108	132200	202389590	9170	9170	9170	9170	0
343	20241108	132100	202389590	9170	9170	9170	9170	0
344	20241108	132000	202389590	9170	9160	9170	9130	2550
345	20241108	131900	179097400	9160	9160	9160	9160	11
346	20241108	131800	178996640	9170	9170	9170	9170	0
347	20241108	131700	178996640	9170	9170	9170	9170	0
348	20241108	131600	178996640	9170	9170	9170	9170	0
349	20241108	131500	178996640	9170	9170	9170	9170	0
350	20241108	131400	178996640	9170	9170	9170	9170	0
351	20241108	131300	178996640	9170	9170	9170	9170	0
352	20241108	131200	178996640	9170	9170	9170	9170	2
353	20241108	131100	178978300	9170	9170	9170	9170	0
354	20241108	131000	178978300	9170	9160	9170	9160	178
355	20241108	130900	177346340	9170	9170	9170	9170	0
356	20241108	130800	177346340	9170	9170	9170	9170	0
357	20241108	130700	177346340	9170	9170	9170	9170	49
358	20241108	130600	176897010	9170	9170	9170	9170	23
359	20241108	130500	176686100	9170	9170	9170	9170	130
360	20241108	130400	175494000	9180	9180	9180	9180	0
361	20241108	130300	175494000	9180	9180	9180	9180	0
362	20241108	130200	175494000	9180	9180	9180	9180	0
363	20241108	130100	175494000	9180	9190	9190	9180	461
364	20241108	130000	171258280	9200	9200	9200	9200	0
365	20241108	125900	171258280	9200	9200	9200	9200	932
366	20241108	125800	162683880	9200	9200	9200	9200	450
367	20241108	125700	158543880	9200	9200	9200	9200	0
368	20241108	125600	158543880	9200	9200	9200	9200	27
369	20241108	125500	158295480	9210	9210	9210	9210	2
370	20241108	125400	158277060	9200	9200	9200	9200	0
371	20241108	125300	158277060	9200	9200	9200	9200	6
372	20241108	125200	158221860	9200	9200	9200	9200	0
373	20241108	125100	158221860	9200	9200	9200	9200	40
374	20241108	125000	157853860	9200	9200	9200	9200	0
375	20241108	124900	157853860	9200	9200	9200	9200	0
376	20241108	124800	157853860	9200	9200	9200	9200	0
377	20241108	124700	157853860	9200	9200	9200	9200	0
378	20241108	124600	157853860	9200	9200	9200	9200	30
379	20241108	124500	157577860	9200	9200	9200	9200	10
380	20241108	124400	157485860	9200	9200	9200	9200	0
381	20241108	124300	157485860	9200	9200	9200	9200	27
382	20241108	124200	157237460	9210	9210	9210	9210	0
383	20241108	124100	157237460	9210	9210	9210	9210	0
384	20241108	124000	157237460	9210	9210	9210	9210	0
385	20241108	123900	157237460	9210	9210	9210	9210	0
386	20241108	123800	157237460	9210	9210	9210	9210	0
387	20241108	123700	157237460	9210	9210	9210	9210	0
388	20241108	123600	157237460	9210	9210	9210	9210	0
389	20241108	123500	157237460	9210	9210	9210	9210	0
390	20241108	123400	157237460	9210	9210	9210	9210	2
391	20241108	123300	157219040	9200	9200	9200	9200	0
392	20241108	123200	157219040	9200	9200	9200	9200	0
393	20241108	123100	157219040	9200	9200	9200	9200	0
394	20241108	123000	157219040	9200	9200	9200	9200	28
395	20241108	122900	156961440	9210	9210	9210	9210	50
396	20241108	122800	156500940	9200	9200	9200	9200	100
397	20241108	122700	155580940	9210	9210	9210	9210	0
398	20241108	122600	155580940	9210	9210	9210	9210	0
399	20241108	122500	155580940	9210	9210	9210	9210	0
400	20241108	122400	155580940	9210	9210	9210	9210	0
401	20241108	122300	155580940	9210	9210	9210	9210	0
402	20241108	122200	155580940	9210	9210	9210	9210	0
403	20241108	122100	155580940	9210	9210	9210	9210	0
404	20241108	122000	155580940	9210	9210	9210	9210	0
405	20241108	121900	155580940	9210	9210	9210	9210	0
406	20241108	121800	155580940	9210	9210	9210	9210	0
407	20241108	121700	155580940	9210	9210	9210	9210	0
408	20241108	121600	155580940	9210	9210	9210	9210	30
409	20241108	121500	155304640	9210	9220	9220	9210	45
410	20241108	121400	154890180	9210	9210	9210	9210	154
411	20241108	121300	153471840	9210	9210	9210	9210	0
412	20241108	121200	153471840	9210	9210	9210	9210	37
413	20241108	121100	153131070	9220	9220	9220	9220	50
414	20241108	121000	152670070	9220	9220	9220	9220	10
415	20241108	120900	152577870	9220	9220	9220	9220	1
416	20241108	120800	152568650	9220	9220	9220	9220	0
417	20241108	120700	152568650	9220	9220	9220	9220	21
418	20241108	120600	152375030	9220	9220	9220	9220	0
419	20241108	120500	152375030	9220	9220	9220	9220	0
420	20241108	120400	152375030	9220	9220	9220	9220	6
421	20241108	120300	152319710	9220	9220	9220	9220	0
422	20241108	120200	152319710	9220	9220	9220	9220	0
423	20241108	120100	152319710	9220	9220	9220	9220	0
424	20241108	120000	152319710	9220	9220	9220	9220	0
425	20241108	115900	152319710	9220	9220	9220	9220	0
426	20241108	115800	152319710	9220	9220	9220	9220	50
427	20241108	115700	151858710	9210	9210	9210	9210	0
428	20241108	115600	151858710	9210	9210	9210	9210	5
429	20241108	115500	151812660	9210	9210	9210	9210	1
430	20241108	115400	151803450	9210	9210	9210	9210	0
431	20241108	115300	151803450	9210	9210	9210	9210	1
432	20241108	115200	151794240	9210	9210	9210	9210	0
433	20241108	115100	151794240	9210	9210	9210	9210	0
434	20241108	115000	151794240	9210	9210	9210	9210	55
435	20241108	114900	151287690	9210	9210	9210	9210	0
436	20241108	114800	151287690	9210	9210	9210	9210	0
437	20241108	114700	151287690	9210	9210	9210	9210	0
438	20241108	114600	151287690	9210	9210	9210	9210	30
439	20241108	114500	151011390	9220	9220	9220	9220	0
440	20241108	114400	151011390	9220	9220	9220	9220	0
441	20241108	114300	151011390	9220	9220	9220	9220	0
442	20241108	114200	151011390	9220	9220	9220	9220	11
443	20241108	114100	150909970	9230	9230	9230	9230	0
444	20241108	114000	150909970	9230	9230	9230	9230	0
445	20241108	113900	150909970	9230	9230	9230	9230	5
446	20241108	113800	150863820	9230	9230	9230	9230	0
447	20241108	113700	150863820	9230	9230	9230	9230	0
448	20241108	113600	150863820	9230	9230	9230	9230	0
449	20241108	113500	150863820	9230	9230	9230	9230	0
450	20241108	113400	150863820	9230	9230	9230	9230	300
451	20241108	113300	148094820	9210	9210	9210	9210	0
452	20241108	113200	148094820	9210	9210	9210	9210	0
453	20241108	113100	148094820	9210	9230	9230	9210	103
454	20241108	113000	147144190	9230	9220	9230	9220	1152
455	20241108	112900	136511730	9220	9220	9220	9220	0
456	20241108	112800	136511730	9220	9220	9220	9220	0
457	20241108	112700	136511730	9220	9210	9220	9210	100
458	20241108	112600	135590050	9210	9210	9210	9210	300
459	20241108	112500	132827050	9210	9210	9210	9210	0
460	20241108	112400	132827050	9210	9210	9210	9210	0
461	20241108	112300	132827050	9210	9210	9210	9210	500
462	20241108	112200	128222050	9210	9210	9210	9210	0
463	20241108	112100	128222050	9210	9210	9210	9210	0
464	20241108	112000	128222050	9210	9210	9210	9210	27
465	20241108	111900	127973380	9200	9200	9200	9200	0
466	20241108	111800	127973380	9200	9200	9200	9200	0
467	20241108	111700	127973380	9200	9200	9200	9200	41
468	20241108	111600	127596180	9200	9200	9200	9200	30
469	20241108	111500	127320180	9210	9210	9210	9210	0
470	20241108	111400	127320180	9210	9210	9210	9210	4
471	20241108	111300	127283340	9220	9220	9220	9220	54
472	20241108	111200	126785460	9220	9220	9220	9220	0
473	20241108	111100	126785460	9220	9220	9220	9220	0
474	20241108	111000	126785460	9220	9220	9220	9220	0
475	20241108	110900	126785460	9220	9220	9220	9220	0
476	20241108	110800	126785460	9220	9220	9220	9220	0
477	20241108	110700	126785460	9220	9220	9220	9220	0
478	20241108	110600	126785460	9220	9220	9220	9220	0
479	20241108	110500	126785460	9220	9220	9220	9220	0
480	20241108	110400	126785460	9220	9220	9220	9220	0
481	20241108	110300	126785460	9220	9220	9220	9220	0
482	20241108	110200	126785460	9220	9220	9220	9220	0
483	20241108	110100	126785460	9220	9220	9220	9220	0
484	20241108	110000	126785460	9220	9220	9220	9220	21
485	20241108	105900	126591840	9210	9210	9220	9210	10
486	20241108	105800	126499690	9200	9200	9200	9200	0
487	20241108	105700	126499690	9200	9200	9200	9200	100
488	20241108	105600	125579690	9200	9200	9200	9200	0
489	20241108	105500	125579690	9200	9210	9220	9200	454
490	20241108	105400	121398350	9230	9230	9230	9230	0
491	20241108	105300	121398350	9230	9230	9230	9230	0
492	20241108	105200	121398350	9230	9230	9230	9230	0
493	20241108	105100	121398350	9230	9230	9230	9230	0
494	20241108	105000	121398350	9230	9190	9230	9190	798
495	20241108	104900	114052460	9190	9190	9190	9190	0
496	20241108	104800	114052460	9190	9190	9190	9190	0
497	20241108	104700	114052460	9190	9190	9190	9190	1
498	20241108	104600	114043270	9190	9190	9190	9190	0
499	20241108	104500	114043270	9190	9190	9190	9190	0
500	20241108	104400	114043270	9190	9190	9190	9190	0
501	20241108	104300	114043270	9190	9190	9190	9190	0
502	20241108	104200	114043270	9190	9190	9190	9190	0
503	20241108	104100	114043270	9190	9190	9190	9190	0
504	20241108	104000	114043270	9190	9190	9190	9190	0
505	20241108	103900	114043270	9190	9190	9190	9190	0
506	20241108	103800	114043270	9190	9190	9190	9190	0
507	20241108	103700	114043270	9190	9190	9190	9190	0
508	20241108	103600	114043270	9190	9190	9190	9190	0
509	20241108	103500	114043270	9190	9180	9190	9180	1061
510	20241108	103400	104303280	9180	9180	9180	9180	7
511	20241108	103300	104239020	9180	9180	9180	9180	10
512	20241108	103200	104147220	9170	9170	9170	9170	0
513	20241108	103100	104147220	9170	9170	9170	9170	300
514	20241108	103000	101396220	9180	9180	9180	9180	197
515	20241108	102900	99587760	9180	9170	9180	9170	34
516	20241108	102800	99275950	9180	9190	9190	9180	623
517	20241108	102700	93554870	9190	9190	9190	9190	0
518	20241108	102600	93554870	9190	9190	9190	9190	17
519	20241108	102500	93398640	9200	9200	9200	9200	0
520	20241108	102400	93398640	9200	9200	9200	9200	0
521	20241108	102300	93398640	9200	9200	9200	9200	0
522	20241108	102200	93398640	9200	9200	9200	9200	0
523	20241108	102100	93398640	9200	9200	9200	9200	0
524	20241108	102000	93398640	9200	9200	9200	9200	0
525	20241108	101900	93398640	9200	9200	9200	9200	1
526	20241108	101800	93389440	9200	9200	9200	9200	0
527	20241108	101700	93389440	9200	9200	9200	9200	822
528	20241108	101600	85827040	9210	9210	9210	9210	0
529	20241108	101500	85827040	9210	9210	9210	9210	0
530	20241108	101400	85827040	9210	9210	9210	9210	0
531	20241108	101300	85827040	9210	9210	9210	9210	0
532	20241108	101200	85827040	9210	9210	9210	9210	108
533	20241108	101100	84832360	9200	9200	9200	9200	0
534	20241108	101000	84832360	9200	9200	9200	9200	0
535	20241108	100900	84832360	9200	9200	9200	9200	27
536	20241108	100800	84583960	9210	9210	9210	9210	0
537	20241108	100700	84583960	9210	9210	9210	9210	0
538	20241108	100600	84583960	9210	9210	9210	9210	0
539	20241108	100500	84583960	9210	9210	9210	9210	0
540	20241108	100400	84583960	9210	9210	9230	9210	14
541	20241108	100300	84455000	9220	9220	9220	9220	3
542	20241108	100200	84427340	9230	9230	9230	9230	22
543	20241108	100100	84224280	9230	9230	9230	9230	41
544	20241108	100000	83845850	9220	9220	9220	9220	0
545	20241108	095900	83845850	9220	9220	9220	9220	0
546	20241108	095800	83845850	9220	9220	9220	9220	0
547	20241108	095700	83845850	9220	9220	9230	9220	3
548	20241108	095600	83818180	9220	9220	9220	9220	1
549	20241108	095500	83808960	9240	9240	9240	9240	0
550	20241108	095400	83808960	9240	9210	9250	9210	1742
551	20241108	095300	67727410	9210	9210	9210	9210	1
552	20241108	095200	67718200	9230	9220	9230	9220	325
553	20241108	095100	64719410	9220	9210	9220	9200	339
554	20241108	095000	61594040	9220	9220	9220	9220	326
555	20241108	094900	58588320	9220	9220	9220	9220	3
556	20241108	094800	58560660	9220	9220	9220	9220	50
557	20241108	094700	58099660	9220	9210	9220	9200	44
558	20241108	094600	57694790	9220	9200	9220	9200	3148
559	20241108	094500	28720460	9190	9190	9190	9190	1
560	20241108	094400	28711270	9190	9190	9190	9190	0
561	20241108	094300	28711270	9190	9190	9190	9190	0
562	20241108	094200	28711270	9190	9190	9190	9190	0
563	20241108	094100	28711270	9190	9190	9190	9190	0
564	20241108	094000	28711270	9190	9190	9190	9190	19
565	20241108	093900	28536660	9190	9190	9190	9190	0
566	20241108	093800	28536660	9190	9190	9190	9190	0
567	20241108	093700	28536660	9190	9190	9190	9190	682
568	20241108	093600	22269080	9180	9180	9180	9180	0
569	20241108	093500	22269080	9180	9180	9180	9180	0
570	20241108	093400	22269080	9180	9190	9190	9180	25
571	20241108	093300	22039370	9190	9190	9190	9190	0
572	20241108	093200	22039370	9190	9190	9190	9190	0
573	20241108	093100	22039370	9190	9190	9190	9190	0
574	20241108	093000	22039370	9190	9190	9190	9190	0
575	20241108	092900	22039370	9190	9190	9190	9190	150
576	20241108	092800	20660870	9200	9200	9200	9200	253
577	20241108	092700	18333270	9210	9210	9210	9210	0
578	20241108	092600	18333270	9210	9210	9210	9210	7
579	20241108	092500	18268800	9210	9210	9210	9210	0
580	20241108	092400	18268800	9210	9210	9210	9210	14
581	20241108	092300	18139860	9220	9220	9220	9220	20
582	20241108	092200	17955460	9220	9220	9220	9220	0
583	20241108	092100	17955460	9220	9220	9220	9220	10
584	20241108	092000	17863260	9220	9220	9220	9220	19
585	20241108	091900	17688080	9220	9230	9230	9220	262
586	20241108	091800	15271820	9230	9230	9230	9230	0
587	20241108	091700	15271820	9230	9210	9230	9210	264
588	20241108	091600	12836630	9210	9200	9210	9200	369
589	20241108	091500	9441720	9200	9200	9200	9200	0
590	20241108	091400	9441720	9200	9200	9200	9200	0
591	20241108	091300	9441720	9200	9200	9200	9200	0
592	20241108	091200	9441720	9200	9190	9200	9190	153
593	20241108	091100	8035630	9190	9190	9190	9190	4
594	20241108	091000	7998870	9180	9180	9180	9180	43
595	20241108	090900	7604130	9170	9170	9170	9170	2
596	20241108	090800	7585790	9170	9170	9170	9170	0
597	20241108	090700	7585790	9170	9170	9170	9170	0
598	20241108	090600	7585790	9170	9170	9170	9170	7
599	20241108	090500	7521600	9170	9170	9170	9170	5
600	20241108	090400	7475750	9180	9180	9180	9180	0
601	20241108	090300	7475750	9180	9180	9180	9180	340
602	20241108	090200	4354550	9170	9160	9170	9160	250
603	20241108	090100	2062130	9130	9130	9130	9130	11
604	20241108	090000	1961700	9180	9120	9180	9120	204