KissMeData/064480/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	193900	957928770	5340	5340	5340	5340	1019
3	20241107	193800	957928770	5340	5340	5340	5340	0
4	20241107	193700	957928770	5340	5340	5340	5340	0
5	20241107	193600	957928770	5340	5340	5340	5340	0
6	20241107	193500	957928770	5340	5340	5340	5340	0
7	20241107	193400	957928770	5340	5340	5340	5340	0
8	20241107	193300	957928770	5340	5340	5340	5340	0
9	20241107	193200	957928770	5340	5340	5340	5340	0
10	20241107	193100	957928770	5340	5340	5340	5340	0
11	20241107	193000	957928770	5340	5340	5340	5340	0
12	20241107	192900	957928770	5340	5340	5340	5340	0
13	20241107	192800	957928770	5340	5340	5340	5340	0
14	20241107	192700	957928770	5340	5340	5340	5340	0
15	20241107	192600	957928770	5340	5340	5340	5340	0
16	20241107	192500	957928770	5340	5340	5340	5340	0
17	20241107	192400	957928770	5340	5340	5340	5340	0
18	20241107	192300	957928770	5340	5340	5340	5340	0
19	20241107	192200	957928770	5340	5340	5340	5340	0
20	20241107	192100	957928770	5340	5340	5340	5340	0
21	20241107	192000	957928770	5340	5340	5340	5340	0
22	20241107	191900	957928770	5340	5340	5340	5340	0
23	20241107	191800	957928770	5340	5340	5340	5340	0
24	20241107	191700	957928770	5340	5340	5340	5340	0
25	20241107	191600	957928770	5340	5340	5340	5340	0
26	20241107	191500	957928770	5340	5340	5340	5340	0
27	20241107	191400	957928770	5340	5340	5340	5340	0
28	20241107	191300	957928770	5340	5340	5340	5340	0
29	20241107	191200	957928770	5340	5340	5340	5340	0
30	20241107	191100	957928770	5340	5340	5340	5340	0
31	20241107	191000	957928770	5340	5340	5340	5340	0
32	20241107	190900	957928770	5340	5340	5340	5340	1019
33	20241107	190800	957928770	5340	5340	5340	5340	0
34	20241107	190700	957928770	5340	5340	5340	5340	0
35	20241107	190600	957928770	5340	5340	5340	5340	0
36	20241107	190500	957928770	5340	5340	5340	5340	0
37	20241107	190400	957928770	5340	5340	5340	5340	0
38	20241107	190300	957928770	5340	5340	5340	5340	0
39	20241107	190200	957928770	5340	5340	5340	5340	0
40	20241107	190100	957928770	5340	5340	5340	5340	0
41	20241107	190000	957928770	5340	5340	5340	5340	0
42	20241107	185900	957928770	5340	5340	5340	5340	0
43	20241107	185800	957928770	5340	5340	5340	5340	0
44	20241107	185700	957928770	5340	5340	5340	5340	0
45	20241107	185600	957928770	5340	5340	5340	5340	0
46	20241107	185500	957928770	5340	5340	5340	5340	0
47	20241107	185400	957928770	5340	5340	5340	5340	0
48	20241107	185300	957928770	5340	5340	5340	5340	0
49	20241107	185200	957928770	5340	5340	5340	5340	0
50	20241107	185100	957928770	5340	5340	5340	5340	0
51	20241107	185000	957928770	5340	5340	5340	5340	0
52	20241107	184900	957928770	5340	5340	5340	5340	0
53	20241107	184800	957928770	5340	5340	5340	5340	0
54	20241107	184700	957928770	5340	5340	5340	5340	0
55	20241107	184600	957928770	5340	5340	5340	5340	0
56	20241107	184500	957928770	5340	5340	5340	5340	0
57	20241107	184400	957928770	5340	5340	5340	5340	0
58	20241107	184300	957928770	5340	5340	5340	5340	0
59	20241107	184200	957928770	5340	5340	5340	5340	0
60	20241107	184100	957928770	5340	5340	5340	5340	0
61	20241107	184000	957928770	5340	5340	5340	5340	0
62	20241107	183900	957928770	5340	5340	5340	5340	1019
63	20241107	183800	957928770	5340	5340	5340	5340	0
64	20241107	183700	957928770	5340	5340	5340	5340	0
65	20241107	183600	957928770	5340	5340	5340	5340	0
66	20241107	183500	957928770	5340	5340	5340	5340	0
67	20241107	183400	957928770	5340	5340	5340	5340	0
68	20241107	183300	957928770	5340	5340	5340	5340	0
69	20241107	183200	957928770	5340	5340	5340	5340	0
70	20241107	183100	957928770	5340	5340	5340	5340	0
71	20241107	183000	957928770	5340	5340	5340	5340	0
72	20241107	182900	957928770	5340	5340	5340	5340	0
73	20241107	182800	957928770	5340	5340	5340	5340	0
74	20241107	182700	957928770	5340	5340	5340	5340	0
75	20241107	182600	957928770	5340	5340	5340	5340	0
76	20241107	182500	957928770	5340	5340	5340	5340	0
77	20241107	182400	957928770	5340	5340	5340	5340	0
78	20241107	182300	957928770	5340	5340	5340	5340	0
79	20241107	182200	957928770	5340	5340	5340	5340	0
80	20241107	182100	957928770	5340	5340	5340	5340	0
81	20241107	182000	957928770	5340	5340	5340	5340	0
82	20241107	181900	957928770	5340	5340	5340	5340	0
83	20241107	181800	957928770	5340	5340	5340	5340	0
84	20241107	181700	957928770	5340	5340	5340	5340	0
85	20241107	181600	957928770	5340	5340	5340	5340	0
86	20241107	181500	957928770	5340	5340	5340	5340	0
87	20241107	181400	957928770	5340	5340	5340	5340	0
88	20241107	181300	957928770	5340	5340	5340	5340	0
89	20241107	181200	957928770	5340	5340	5340	5340	0
90	20241107	181100	957928770	5340	5340	5340	5340	0
91	20241107	181000	957928770	5340	5340	5340	5340	0
92	20241107	180900	957928770	5340	5340	5340	5340	1019
93	20241107	180800	957928770	5340	5340	5340	5340	0
94	20241107	180700	957928770	5340	5340	5340	5340	0
95	20241107	180600	957928770	5340	5340	5340	5340	0
96	20241107	180500	957928770	5340	5340	5340	5340	0
97	20241107	180400	957928770	5340	5340	5340	5340	0
98	20241107	180300	957928770	5340	5340	5340	5340	0
99	20241107	180200	957928770	5340	5340	5340	5340	0
100	20241107	180100	957928770	5340	5340	5340	5340	0
101	20241107	180000	957928770	5340	5340	5340	5340	0
102	20241107	175900	957928770	5340	5340	5340	5340	0
103	20241107	175800	957928770	5340	5340	5340	5340	0
104	20241107	175700	957928770	5340	5340	5340	5340	0
105	20241107	175600	957928770	5340	5340	5340	5340	0
106	20241107	175500	957928770	5340	5340	5340	5340	0
107	20241107	175400	957928770	5340	5340	5340	5340	0
108	20241107	175300	957928770	5340	5340	5340	5340	0
109	20241107	175200	957928770	5340	5340	5340	5340	0
110	20241107	175100	957928770	5340	5340	5340	5340	0
111	20241107	175000	957928770	5340	5340	5340	5340	0
112	20241107	174900	957928770	5340	5340	5340	5340	0
113	20241107	174800	957928770	5340	5340	5340	5340	0
114	20241107	174700	957928770	5340	5340	5340	5340	0
115	20241107	174600	957928770	5340	5340	5340	5340	0
116	20241107	174500	957928770	5340	5340	5340	5340	0
117	20241107	174400	957928770	5340	5340	5340	5340	0
118	20241107	174300	957928770	5340	5340	5340	5340	0
119	20241107	174200	957928770	5340	5340	5340	5340	0
120	20241107	174100	957928770	5340	5340	5340	5340	0
121	20241107	174000	957928770	5340	5340	5340	5340	0
122	20241107	173900	957928770	5340	5340	5340	5340	1019
123	20241107	173800	957928770	5340	5340	5340	5340	0
124	20241107	173700	957928770	5340	5340	5340	5340	0
125	20241107	173600	957928770	5340	5340	5340	5340	0
126	20241107	173500	957928770	5340	5340	5340	5340	0
127	20241107	173400	957928770	5340	5340	5340	5340	0
128	20241107	173300	957928770	5340	5340	5340	5340	0
129	20241107	173200	957928770	5340	5340	5340	5340	0
130	20241107	173100	957928770	5340	5340	5340	5340	0
131	20241107	173000	957928770	5340	5340	5340	5340	0
132	20241107	172900	957928770	5340	5340	5340	5340	0
133	20241107	172800	957928770	5340	5340	5340	5340	0
134	20241107	172700	957928770	5340	5340	5340	5340	0
135	20241107	172600	957928770	5340	5340	5340	5340	0
136	20241107	172500	957928770	5340	5340	5340	5340	0
137	20241107	172400	957928770	5340	5340	5340	5340	0
138	20241107	172300	957928770	5340	5340	5340	5340	0
139	20241107	172200	957928770	5340	5340	5340	5340	0
140	20241107	172100	957928770	5340	5340	5340	5340	0
141	20241107	172000	957928770	5340	5340	5340	5340	0
142	20241107	171900	957928770	5340	5340	5340	5340	0
143	20241107	171800	957928770	5340	5340	5340	5340	0
144	20241107	171700	957928770	5340	5340	5340	5340	0
145	20241107	171600	957928770	5340	5340	5340	5340	0
146	20241107	171500	957928770	5340	5340	5340	5340	0
147	20241107	171400	957928770	5340	5340	5340	5340	0
148	20241107	171300	957928770	5340	5340	5340	5340	0
149	20241107	171200	957928770	5340	5340	5340	5340	0
150	20241107	171100	957928770	5340	5340	5340	5340	0
151	20241107	171000	957928770	5340	5340	5340	5340	0
152	20241107	170900	957928770	5340	5340	5340	5340	1019
153	20241107	170800	957928770	5340	5340	5340	5340	0
154	20241107	170700	957928770	5340	5340	5340	5340	0
155	20241107	170600	957928770	5340	5340	5340	5340	0
156	20241107	170500	957928770	5340	5340	5340	5340	0
157	20241107	170400	957928770	5340	5340	5340	5340	0
158	20241107	170300	957928770	5340	5340	5340	5340	0
159	20241107	170200	957928770	5340	5340	5340	5340	0
160	20241107	170100	957928770	5340	5340	5340	5340	0
161	20241107	170000	957928770	5340	5340	5340	5340	0
162	20241107	165900	957928770	5340	5340	5340	5340	0
163	20241107	165800	957928770	5340	5340	5340	5340	0
164	20241107	165700	957928770	5340	5340	5340	5340	0
165	20241107	165600	957928770	5340	5340	5340	5340	0
166	20241107	165500	957928770	5340	5340	5340	5340	0
167	20241107	165400	957928770	5340	5340	5340	5340	0
168	20241107	165300	957928770	5340	5340	5340	5340	0
169	20241107	165200	957928770	5340	5340	5340	5340	0
170	20241107	165100	957928770	5340	5340	5340	5340	0
171	20241107	165000	957928770	5340	5340	5340	5340	0
172	20241107	164900	957928770	5340	5340	5340	5340	0
173	20241107	164800	957928770	5340	5340	5340	5340	0
174	20241107	164700	957928770	5340	5340	5340	5340	0
175	20241107	164600	957928770	5340	5340	5340	5340	0
176	20241107	164500	957928770	5340	5340	5340	5340	0
177	20241107	164400	957928770	5340	5340	5340	5340	0
178	20241107	164300	957928770	5340	5340	5340	5340	0
179	20241107	164200	957928770	5340	5340	5340	5340	0
180	20241107	164100	957928770	5340	5340	5340	5340	0
181	20241107	164000	957928770	5340	5340	5340	5340	0
182	20241107	163900	957928770	5340	5340	5340	5340	1019
183	20241107	163800	957928770	5340	5340	5340	5340	0
184	20241107	163700	957928770	5340	5340	5340	5340	0
185	20241107	163600	957928770	5340	5340	5340	5340	0
186	20241107	163500	957928770	5340	5340	5340	5340	0
187	20241107	163400	957928770	5340	5340	5340	5340	0
188	20241107	163300	957928770	5340	5340	5340	5340	0
189	20241107	163200	957928770	5340	5340	5340	5340	0
190	20241107	163100	957928770	5340	5340	5340	5340	0
191	20241107	163000	957928770	5340	5340	5340	5340	0
192	20241107	162900	957928770	5340	5340	5340	5340	0
193	20241107	162800	957928770	5340	5340	5340	5340	0
194	20241107	162700	957928770	5340	5340	5340	5340	0
195	20241107	162600	957928770	5340	5340	5340	5340	0
196	20241107	162500	957928770	5340	5340	5340	5340	0
197	20241107	162400	957928770	5340	5340	5340	5340	0
198	20241107	162300	957928770	5340	5340	5340	5340	0
199	20241107	162200	957928770	5340	5340	5340	5340	0
200	20241107	162100	957928770	5340	5340	5340	5340	0
201	20241107	162000	957928770	5340	5340	5340	5340	0
202	20241107	161900	957928770	5340	5340	5340	5340	0
203	20241107	161800	957928770	5340	5340	5340	5340	0
204	20241107	161700	957928770	5340	5340	5340	5340	0
205	20241107	161600	957928770	5340	5340	5340	5340	0
206	20241107	161500	957928770	5340	5340	5340	5340	0
207	20241107	161400	957928770	5340	5340	5340	5340	0
208	20241107	161300	957928770	5340	5340	5340	5340	0
209	20241107	161200	957928770	5340	5340	5340	5340	0
210	20241107	161100	957928770	5340	5340	5340	5340	0
211	20241107	161000	957928770	5340	5340	5340	5340	0
212	20241107	160900	957928770	5340	5340	5340	5340	1019
213	20241107	160800	957928770	5340	5340	5340	5340	0
214	20241107	160700	957928770	5340	5340	5340	5340	0
215	20241107	160600	957928770	5340	5340	5340	5340	0
216	20241107	160500	957928770	5340	5340	5340	5340	0
217	20241107	160400	957928770	5340	5340	5340	5340	0
218	20241107	160300	957928770	5340	5340	5340	5340	0
219	20241107	160200	957928770	5340	5340	5340	5340	0
220	20241107	160100	957928770	5340	5340	5340	5340	0
221	20241107	160000	957928770	5340	5340	5340	5340	0
222	20241107	155900	957928770	5340	5340	5340	5340	0
223	20241107	155800	957928770	5340	5340	5340	5340	0
224	20241107	155700	957928770	5340	5340	5340	5340	0
225	20241107	155600	957928770	5340	5340	5340	5340	0
226	20241107	155500	957928770	5340	5340	5340	5340	0
227	20241107	155400	957928770	5340	5340	5340	5340	0
228	20241107	155300	957928770	5340	5340	5340	5340	0
229	20241107	155200	957928770	5340	5340	5340	5340	0
230	20241107	155100	957928770	5340	5340	5340	5340	0
231	20241107	155000	957928770	5340	5340	5340	5340	0
232	20241107	154900	957928770	5340	5340	5340	5340	0
233	20241107	154800	957928770	5340	5340	5340	5340	0
234	20241107	154700	957928770	5340	5340	5340	5340	0
235	20241107	154600	957928770	5340	5340	5340	5340	0
236	20241107	154500	957928770	5340	5340	5340	5340	0
237	20241107	154400	957928770	5340	5340	5340	5340	0
238	20241107	154300	957928770	5340	5340	5340	5340	0
239	20241107	154200	957928770	5340	5340	5340	5340	0
240	20241107	154100	957928770	5340	5340	5340	5340	0
241	20241107	154000	957928770	5340	5340	5340	5340	0
242	20241107	153900	957928770	5340	5340	5340	5340	1019
243	20241107	153800	957928770	5340	5340	5340	5340	0
244	20241107	153700	957928770	5340	5340	5340	5340	0
245	20241107	153600	957928770	5340	5340	5340	5340	0
246	20241107	153500	957928770	5340	5340	5340	5340	0
247	20241107	153400	957928770	5340	5340	5340	5340	0
248	20241107	153300	957928770	5340	5340	5340	5340	0
249	20241107	153200	957928770	5340	5340	5340	5340	0
250	20241107	153100	957928770	5340	5340	5340	5340	0
251	20241107	153000	957928770	5340	5340	5340	5340	1019
252	20241107	152900	952487310	5310	5310	5310	5310	0
253	20241107	152800	952487310	5310	5310	5310	5310	0
254	20241107	152700	952487310	5310	5310	5310	5310	0
255	20241107	152600	952487310	5310	5310	5310	5310	0
256	20241107	152500	952487310	5310	5310	5310	5310	0
257	20241107	152400	952487310	5310	5310	5310	5310	0
258	20241107	152300	952487310	5310	5310	5310	5310	0
259	20241107	152200	952487310	5310	5310	5310	5310	0
260	20241107	152100	952487310	5310	5310	5310	5310	0
261	20241107	152000	952487310	5310	5310	5310	5310	0
262	20241107	151900	952487310	5310	5340	5340	5310	91
263	20241107	151800	952004040	5310	5310	5350	5310	367
264	20241107	151700	950055190	5350	5310	5350	5310	433
265	20241107	151600	947755570	5320	5320	5320	5310	415
266	20241107	151500	945550720	5320	5320	5350	5320	228
267	20241107	151400	944337500	5340	5320	5340	5320	148
268	20241107	151300	943550120	5320	5340	5340	5320	1626
269	20241107	151200	934883880	5350	5350	5350	5340	355
270	20241107	151100	932988060	5340	5350	5350	5340	164
271	20241107	151000	932112200	5350	5350	5350	5350	1
272	20241107	150900	932106850	5350	5320	5350	5320	1596
273	20241107	150800	923578860	5340	5320	5350	5320	132
274	20241107	150700	922874030	5350	5340	5350	5320	150
275	20241107	150600	922073100	5320	5330	5340	5320	1512
276	20241107	150500	914001820	5330	5330	5330	5330	0
277	20241107	150400	914001820	5330	5330	5330	5330	57
278	20241107	150300	913698010	5320	5320	5320	5320	378
279	20241107	150200	911687050	5320	5340	5340	5320	22
280	20241107	150100	911569610	5340	5320	5340	5320	13
281	20241107	150000	911500430	5330	5330	5330	5320	735
282	20241107	145900	907584880	5330	5330	5330	5330	151
283	20241107	145800	906780050	5320	5320	5320	5320	210
284	20241107	145700	905662850	5330	5330	5330	5330	0
285	20241107	145600	905662850	5330	5320	5330	5320	22
286	20241107	145500	905545600	5320	5320	5320	5320	26
287	20241107	145400	905407280	5330	5330	5330	5330	0
288	20241107	145300	905407280	5330	5330	5330	5330	0
289	20241107	145200	905407280	5330	5320	5330	5320	11
290	20241107	145100	905348750	5320	5320	5320	5320	600
291	20241107	145000	902156750	5330	5330	5330	5330	36
292	20241107	144900	901964870	5330	5330	5330	5330	39
293	20241107	144800	901757000	5330	5330	5330	5330	0
294	20241107	144700	901757000	5330	5330	5330	5330	215
295	20241107	144600	900611050	5330	5330	5330	5330	40
296	20241107	144500	900397850	5330	5330	5330	5330	19
297	20241107	144400	900296580	5320	5340	5340	5320	114
298	20241107	144300	899687950	5330	5330	5330	5320	1061
299	20241107	144200	894033660	5340	5330	5340	5330	2
300	20241107	144100	894022990	5320	5320	5320	5320	1
301	20241107	144000	894017670	5340	5340	5340	5340	1
302	20241107	143900	894012330	5320	5320	5320	5320	26
303	20241107	143800	893874010	5340	5340	5340	5340	0
304	20241107	143700	893874010	5340	5310	5340	5310	10
305	20241107	143600	893820880	5340	5300	5340	5300	4
306	20241107	143500	893799640	5310	5310	5310	5310	0
307	20241107	143400	893799640	5310	5310	5310	5310	733
308	20241107	143300	889907410	5340	5340	5340	5340	0
309	20241107	143200	889907410	5340	5340	5340	5340	1
310	20241107	143100	889902070	5310	5310	5310	5310	0
311	20241107	143000	889902070	5310	5310	5310	5310	51
312	20241107	142900	889631260	5340	5340	5340	5340	444
313	20241107	142800	887260300	5340	5340	5340	5340	0
314	20241107	142700	887260300	5340	5340	5340	5310	17
315	20241107	142600	887169970	5310	5320	5320	5310	2311
316	20241107	142500	874897560	5310	5320	5340	5310	162
317	20241107	142400	874036000	5340	5340	5340	5340	0
318	20241107	142300	874036000	5340	5320	5340	5320	2
319	20241107	142200	874025340	5320	5320	5320	5320	0
320	20241107	142100	874025340	5320	5330	5330	5320	1391
321	20241107	142000	866624720	5320	5320	5320	5320	0
322	20241107	141900	866624720	5320	5340	5340	5320	16
323	20241107	141800	866539400	5330	5330	5330	5330	533
324	20241107	141700	863698510	5330	5330	5330	5330	30
325	20241107	141600	863538610	5350	5350	5350	5350	0
326	20241107	141500	863538610	5350	5350	5350	5350	0
327	20241107	141400	863538610	5350	5350	5350	5350	0
328	20241107	141300	863538610	5350	5340	5350	5330	1301
329	20241107	141200	856600460	5350	5350	5350	5350	0
330	20241107	141100	856600460	5350	5350	5350	5350	2
331	20241107	141000	856589760	5350	5350	5350	5350	0
332	20241107	140900	856589760	5350	5340	5350	5340	121
333	20241107	140800	855943610	5340	5340	5340	5340	200
334	20241107	140700	854875610	5350	5350	5350	5350	0
335	20241107	140600	854875610	5350	5350	5350	5350	30
336	20241107	140500	854715110	5350	5340	5350	5340	30
337	20241107	140400	854554900	5340	5340	5340	5340	3
338	20241107	140300	854538880	5340	5350	5350	5340	21
339	20241107	140200	854426540	5350	5350	5350	5350	195
340	20241107	140100	853383290	5350	5350	5350	5350	20
341	20241107	140000	853276290	5350	5350	5350	5350	20
342	20241107	135900	853169290	5330	5350	5350	5330	76
343	20241107	135800	852763690	5340	5350	5350	5340	345
344	20241107	135700	850921190	5350	5350	5350	5350	31
345	20241107	135600	850755340	5350	5360	5360	5350	19
346	20241107	135500	850653510	5360	5360	5360	5360	0
347	20241107	135400	850653510	5360	5360	5360	5350	144
348	20241107	135300	849881870	5360	5360	5360	5360	1
349	20241107	135200	849876510	5350	5350	5350	5350	20
350	20241107	135100	849769510	5360	5350	5360	5350	3
351	20241107	135000	849753440	5350	5350	5350	5340	778
352	20241107	134900	845591700	5350	5350	5350	5350	42
353	20241107	134800	845367000	5350	5350	5350	5350	4
354	20241107	134700	845345600	5350	5350	5350	5350	1
355	20241107	134600	845340250	5340	5340	5340	5340	0
356	20241107	134500	845340250	5340	5350	5350	5340	13
357	20241107	134400	845270720	5330	5330	5330	5330	3
358	20241107	134300	845254730	5350	5350	5350	5350	1
359	20241107	134200	845249380	5330	5330	5330	5330	10
360	20241107	134100	845196080	5350	5350	5350	5350	1
361	20241107	134000	845190730	5320	5320	5320	5320	0
362	20241107	133900	845190730	5320	5320	5320	5320	9
363	20241107	133800	845142850	5320	5350	5350	5320	44
364	20241107	133700	844908740	5320	5320	5320	5320	0
365	20241107	133600	844908740	5320	5320	5320	5320	0
366	20241107	133500	844908740	5320	5320	5320	5320	0
367	20241107	133400	844908740	5320	5330	5330	5320	192
368	20241107	133300	843887280	5320	5320	5320	5320	0
369	20241107	133200	843887280	5320	5320	5320	5320	20
370	20241107	133100	843780880	5320	5320	5320	5320	40
371	20241107	133000	843568080	5320	5320	5320	5320	183
372	20241107	132900	842594520	5350	5350	5350	5350	0
373	20241107	132800	842594520	5350	5350	5350	5350	1
374	20241107	132700	842589170	5320	5320	5320	5320	0
375	20241107	132600	842589170	5320	5320	5320	5320	0
376	20241107	132500	842589170	5320	5320	5320	5320	0
377	20241107	132400	842589170	5320	5320	5320	5320	1
378	20241107	132300	842583850	5320	5320	5320	5320	0
379	20241107	132200	842583850	5320	5320	5320	5320	2
380	20241107	132100	842573210	5350	5350	5350	5350	1
381	20241107	132000	842567860	5350	5350	5350	5350	0
382	20241107	131900	842567860	5350	5350	5350	5350	0
383	20241107	131800	842567860	5350	5350	5350	5350	103
384	20241107	131700	842016810	5320	5320	5360	5320	126
385	20241107	131600	841346450	5320	5320	5320	5320	1
386	20241107	131500	841341130	5310	5350	5350	5310	1000
387	20241107	131400	836014650	5370	5350	5370	5350	36
388	20241107	131300	835822010	5350	5350	5350	5350	0
389	20241107	131200	835822010	5350	5350	5350	5350	0
390	20241107	131100	835822010	5350	5350	5350	5350	0
391	20241107	131000	835822010	5350	5320	5350	5320	4
392	20241107	130900	835800700	5310	5350	5350	5310	1493
393	20241107	130800	827842200	5380	5380	5380	5380	1
394	20241107	130700	827836820	5350	5360	5390	5350	516
395	20241107	130600	825074890	5360	5360	5360	5360	0
396	20241107	130500	825074890	5360	5360	5360	5360	25
397	20241107	130400	824940890	5370	5380	5380	5370	115
398	20241107	130300	824322450	5370	5370	5370	5370	81
399	20241107	130200	823887480	5380	5380	5380	5380	0
400	20241107	130100	823887480	5380	5370	5380	5370	276
401	20241107	130000	822405090	5370	5370	5370	5370	0
402	20241107	125900	822405090	5370	5370	5370	5370	0
403	20241107	125800	822405090	5370	5370	5370	5370	3
404	20241107	125700	822388980	5370	5370	5370	5370	0
405	20241107	125600	822388980	5370	5370	5370	5370	5
406	20241107	125500	822362130	5360	5370	5370	5360	211
407	20241107	125400	821229320	5380	5370	5380	5370	31
408	20241107	125300	821062800	5380	5380	5380	5380	0
409	20241107	125200	821062800	5380	5380	5380	5380	0
410	20241107	125100	821062800	5380	5380	5380	5380	0
411	20241107	125000	821062800	5380	5380	5380	5380	143
412	20241107	124900	820293460	5380	5380	5380	5380	25
413	20241107	124800	820158960	5380	5380	5380	5380	1
414	20241107	124700	820153580	5380	5380	5380	5380	350
415	20241107	124600	818270580	5380	5350	5380	5350	44
416	20241107	124500	818034640	5340	5370	5370	5310	1872
417	20241107	124400	808061540	5350	5350	5350	5350	0
418	20241107	124300	808061540	5350	5350	5350	5350	4
419	20241107	124200	808040140	5350	5350	5350	5350	0
420	20241107	124100	808040140	5350	5350	5350	5350	0
421	20241107	124000	808040140	5350	5350	5350	5350	0
422	20241107	123900	808040140	5350	5350	5350	5350	0
423	20241107	123800	808040140	5350	5350	5350	5350	0
424	20241107	123700	808040140	5350	5350	5350	5350	0
425	20241107	123600	808040140	5350	5350	5350	5350	777
426	20241107	123500	803883190	5390	5390	5390	5390	0
427	20241107	123400	803883190	5390	5390	5390	5390	0
428	20241107	123300	803883190	5390	5390	5390	5390	0
429	20241107	123200	803883190	5390	5390	5390	5390	0
430	20241107	123100	803883190	5390	5390	5390	5390	0
431	20241107	123000	803883190	5390	5390	5390	5390	3
432	20241107	122900	803867020	5390	5350	5390	5350	2
433	20241107	122800	803856280	5350	5350	5350	5350	0
434	20241107	122700	803856280	5350	5380	5380	5350	3279
435	20241107	122600	786291090	5390	5390	5390	5390	1
436	20241107	122500	786285700	5380	5380	5380	5380	100
437	20241107	122400	785747700	5390	5390	5390	5390	0
438	20241107	122300	785747700	5390	5390	5390	5390	1
439	20241107	122200	785742310	5380	5390	5390	5380	109
440	20241107	122100	785155520	5390	5390	5390	5390	345
441	20241107	122000	783295970	5390	5400	5400	5390	27
442	20241107	121900	783150430	5410	5410	5410	5410	500
443	20241107	121800	780445430	5400	5400	5400	5400	33
444	20241107	121700	780267230	5400	5400	5400	5400	367
445	20241107	121600	778285430	5410	5410	5410	5410	0
446	20241107	121500	778285430	5410	5410	5410	5410	0
447	20241107	121400	778285430	5410	5410	5410	5410	0
448	20241107	121300	778285430	5410	5410	5410	5410	100
449	20241107	121200	777744430	5420	5420	5420	5420	90
450	20241107	121100	777256630	5410	5410	5410	5410	814
451	20241107	121000	772852890	5420	5420	5420	5420	1
452	20241107	120900	772847470	5430	5430	5430	5430	10
453	20241107	120800	772793170	5410	5430	5430	5410	1002
454	20241107	120700	767372310	5430	5420	5430	5420	1525
455	20241107	120600	759105700	5430	5430	5430	5430	325
456	20241107	120500	757340950	5430	5410	5430	5410	491
457	20241107	120400	754678380	5440	5440	5440	5420	577
458	20241107	120300	751543700	5430	5440	5450	5420	1576
459	20241107	120200	742983080	5440	5430	5440	5430	444
460	20241107	120100	740567870	5430	5420	5430	5420	375
461	20241107	120000	738533000	5400	5420	5420	5400	856
462	20241107	115900	733899820	5430	5380	5430	5370	23042
463	20241107	115800	609444620	5370	5370	5370	5370	0
464	20241107	115700	609444620	5370	5380	5380	5370	967
465	20241107	115600	604242180	5370	5370	5370	5370	0
466	20241107	115500	604242180	5370	5370	5370	5370	51
467	20241107	115400	603968310	5370	5380	5380	5370	620
468	20241107	115300	600638900	5380	5380	5380	5380	0
469	20241107	115200	600638900	5380	5370	5380	5370	40
470	20241107	115100	600424090	5360	5360	5360	5360	42
471	20241107	115000	600198970	5370	5370	5370	5370	1
472	20241107	114900	600193600	5350	5370	5370	5350	4181
473	20241107	114800	577788260	5380	5380	5380	5370	561
474	20241107	114700	574770680	5370	5370	5380	5370	6
475	20241107	114600	574738450	5360	5370	5370	5360	33
476	20241107	114500	574561500	5370	5370	5370	5370	20
477	20241107	114400	574454100	5370	5370	5370	5370	20
478	20241107	114300	574346700	5370	5370	5370	5370	1
479	20241107	114200	574341330	5360	5360	5360	5360	40
480	20241107	114100	574126930	5370	5370	5370	5370	200
481	20241107	114000	573052930	5370	5360	5370	5360	232
482	20241107	113900	571807100	5360	5370	5370	5360	44
483	20241107	113800	571570840	5370	5380	5380	5370	370
484	20241107	113700	569581470	5370	5370	5370	5370	0
485	20241107	113600	569581470	5370	5360	5380	5360	1716
486	20241107	113500	560364960	5360	5360	5360	5360	0
487	20241107	113400	560364960	5360	5360	5360	5360	2
488	20241107	113300	560354240	5370	5370	5370	5370	0
489	20241107	113200	560354240	5370	5350	5370	5350	2
490	20241107	113100	560343520	5350	5350	5350	5350	14
491	20241107	113000	560268620	5350	5350	5350	5350	626
492	20241107	112900	556919520	5370	5370	5370	5370	0
493	20241107	112800	556919520	5370	5350	5370	5350	2
494	20241107	112700	556908800	5360	5360	5360	5360	0
495	20241107	112600	556908800	5360	5360	5360	5360	0
496	20241107	112500	556908800	5360	5360	5360	5360	0
497	20241107	112400	556908800	5360	5360	5370	5360	285
498	20241107	112300	555381090	5360	5370	5370	5360	6
499	20241107	112200	555348880	5370	5370	5370	5370	2
500	20241107	112100	555338140	5360	5360	5360	5360	85
501	20241107	112000	554882540	5370	5370	5370	5370	0
502	20241107	111900	554882540	5370	5350	5370	5350	3
503	20241107	111800	554866470	5350	5350	5350	5350	40
504	20241107	111700	554652470	5360	5360	5360	5360	12
505	20241107	111600	554588150	5370	5350	5370	5350	3
506	20241107	111500	554572060	5350	5350	5350	5350	26
507	20241107	111400	554432960	5350	5350	5350	5350	313
508	20241107	111300	552758410	5370	5370	5370	5370	1
509	20241107	111200	552753040	5360	5370	5370	5360	506
510	20241107	111100	550040820	5380	5370	5380	5370	2
511	20241107	111000	550030070	5380	5380	5380	5380	103
512	20241107	110900	549475930	5380	5380	5380	5380	0
513	20241107	110800	549475930	5380	5380	5380	5380	0
514	20241107	110700	549475930	5380	5380	5380	5380	0
515	20241107	110600	549475930	5380	5350	5380	5350	12
516	20241107	110500	549411520	5350	5340	5380	5340	6680
517	20241107	110400	513607870	5340	5340	5340	5340	500
518	20241107	110300	510937870	5350	5350	5350	5350	0
519	20241107	110200	510937870	5350	5350	5350	5350	0
520	20241107	110100	510937870	5350	5300	5350	5300	1640
521	20241107	110000	502216680	5300	5300	5300	5300	11
522	20241107	105900	502158380	5300	5300	5300	5300	50
523	20241107	105800	501893380	5290	5290	5290	5290	0
524	20241107	105700	501893380	5290	5280	5290	5280	440
525	20241107	105600	499568230	5280	5280	5280	5280	0
526	20241107	105500	499568230	5280	5280	5280	5280	98
527	20241107	105400	499050790	5280	5280	5280	5280	100
528	20241107	105300	498522790	5280	5240	5280	5240	2
529	20241107	105200	498512270	5240	5240	5240	5240	0
530	20241107	105100	498512270	5240	5240	5240	5240	1
531	20241107	105000	498507030	5240	5260	5260	5240	465
532	20241107	104900	496067200	5260	5260	5260	5260	93
533	20241107	104800	495578020	5280	5280	5280	5280	18
534	20241107	104700	495482980	5280	5290	5290	5280	243
535	20241107	104600	494199440	5280	5280	5280	5280	3
536	20241107	104500	494183600	5280	5280	5280	5280	787
537	20241107	104400	490028240	5280	5280	5280	5280	0
538	20241107	104300	490028240	5280	5280	5280	5280	0
539	20241107	104200	490028240	5280	5280	5280	5280	0
540	20241107	104100	490028240	5280	5280	5280	5280	21
541	20241107	104000	489917360	5280	5280	5280	5280	0
542	20241107	103900	489917360	5280	5280	5280	5280	0
543	20241107	103800	489917360	5280	5280	5280	5280	9
544	20241107	103700	489869840	5280	5280	5280	5280	1
545	20241107	103600	489864560	5270	5270	5270	5270	201
546	20241107	103500	488805290	5240	5240	5240	5240	0
547	20241107	103400	488805290	5240	5250	5250	5220	9504
548	20241107	103300	439097980	5250	5260	5280	5250	147
549	20241107	103200	438325510	5250	5250	5250	5250	0
550	20241107	103100	438325510	5250	5250	5250	5250	0
551	20241107	103000	438325510	5250	5290	5290	5250	2748
552	20241107	102900	423894930	5260	5300	5300	5260	1146
553	20241107	102800	417866930	5260	5280	5300	5260	920
554	20241107	102700	413026680	5280	5280	5280	5280	100
555	20241107	102600	412498680	5280	5270	5280	5270	78
556	20241107	102500	412086930	5280	5280	5280	5280	200
557	20241107	102400	411030930	5260	5280	5280	5260	1000
558	20241107	102300	405760810	5300	5300	5300	5300	50
559	20241107	102200	405495810	5280	5290	5290	5280	150
560	20241107	102100	404703310	5280	5280	5280	5280	26
561	20241107	102000	404566030	5310	5310	5310	5310	0
562	20241107	101900	404566030	5310	5310	5310	5310	0
563	20241107	101800	404566030	5310	5280	5310	5270	52
564	20241107	101700	404291450	5300	5300	5300	5300	401
565	20241107	101600	402166150	5300	5300	5300	5300	1
566	20241107	101500	402160850	5300	5300	5300	5300	2100
567	20241107	101400	391030850	5300	5270	5300	5270	4
568	20241107	101300	391009710	5270	5270	5270	5270	0
569	20241107	101200	391009710	5270	5280	5280	5270	109
570	20241107	101100	390434270	5300	5290	5300	5280	3
571	20241107	101000	390418400	5290	5300	5300	5290	6
572	20241107	100900	390386650	5290	5280	5290	5280	52
573	20241107	100800	390111580	5280	5280	5280	5280	70
574	20241107	100700	389741980	5280	5280	5280	5280	1066
575	20241107	100600	384113500	5280	5270	5280	5270	31
576	20241107	100500	383950120	5280	5280	5280	5280	4
577	20241107	100400	383929000	5270	5270	5270	5270	175
578	20241107	100300	383006750	5260	5260	5260	5260	50
579	20241107	100200	382743750	5270	5270	5270	5270	1
580	20241107	100100	382738480	5270	5250	5270	5250	103
581	20241107	100000	382197200	5240	5240	5240	5240	324
582	20241107	095900	380499440	5240	5250	5250	5240	1647
583	20241107	095800	371863700	5260	5260	5260	5260	20
584	20241107	095700	371758500	5250	5250	5250	5250	51
585	20241107	095600	371490750	5250	5260	5260	5250	2479
586	20241107	095500	358475990	5240	5240	5240	5240	100
587	20241107	095400	357951990	5270	5270	5270	5270	2
588	20241107	095300	357941450	5260	5260	5290	5240	8619
589	20241107	095200	312736960	5260	5260	5290	5260	137
590	20241107	095100	312016290	5260	5260	5300	5260	822
591	20241107	095000	307692530	5300	5270	5300	5260	1002
592	20241107	094900	302411980	5280	5270	5300	5270	1221
593	20241107	094800	295964610	5280	5300	5300	5280	127
594	20241107	094700	295293830	5290	5300	5300	5290	115
595	20241107	094600	294685270	5300	5280	5300	5280	11
596	20241107	094500	294626990	5300	5270	5300	5270	3
597	20241107	094400	294611150	5270	5290	5290	5270	840
598	20241107	094300	290184290	5300	5270	5310	5270	354
599	20241107	094200	288318470	5310	5280	5310	5270	480
600	20241107	094100	285788810	5270	5320	5320	5270	3555
601	20241107	094000	267022290	5320	5320	5320	5320	23
602	20241107	093900	266899930	5320	5300	5320	5300	993
603	20241107	093800	261617850	5310	5300	5330	5300	7
604	20241107	093700	261580640	5320	5300	5320	5300	18
605	20241107	093600	261484920	5320	5300	5320	5300	2598
606	20241107	093500	247705550	5300	5270	5300	5270	68
607	20241107	093400	247345870	5270	5290	5290	5270	400
608	20241107	093300	245231840	5290	5290	5310	5290	202
609	20241107	093200	244163240	5310	5290	5310	5290	1573
610	20241107	093100	235841250	5290	5290	5290	5290	749
611	20241107	093000	231879040	5300	5300	5310	5300	226
612	20241107	092900	230681220	5300	5300	5310	5300	950
613	20241107	092800	225646210	5290	5320	5330	5290	1063
614	20241107	092700	220016670	5340	5310	5340	5300	1177
615	20241107	092600	213771260	5320	5320	5340	5320	1236
616	20241107	092500	207195620	5320	5320	5320	5320	39
617	20241107	092400	206988140	5320	5340	5340	5320	256
618	20241107	092300	205625800	5340	5340	5350	5330	1045
619	20241107	092200	200048540	5350	5350	5350	5340	9
620	20241107	092100	200000400	5340	5350	5350	5340	616
621	20241107	092000	196710850	5350	5350	5370	5350	420
622	20241107	091900	194459760	5360	5330	5360	5330	205
623	20241107	091800	193363540	5330	5360	5360	5330	268
624	20241107	091700	191934950	5360	5360	5360	5360	0
625	20241107	091600	191934950	5360	5320	5360	5320	93
626	20241107	091500	191439870	5320	5320	5320	5320	193
627	20241107	091400	190413110	5320	5320	5360	5320	37
628	20241107	091300	190216130	5320	5320	5320	5320	505
629	20241107	091200	187529530	5320	5330	5330	5320	4517
630	20241107	091100	163454090	5330	5330	5330	5330	50
631	20241107	091000	163187590	5330	5330	5330	5330	1059
632	20241107	090900	157543120	5330	5340	5340	5330	973
633	20241107	090800	152347800	5390	5380	5390	5380	221
634	20241107	090700	151158620	5340	5340	5340	5330	225
635	20241107	090600	149958910	5330	5340	5340	5330	440
636	20241107	090500	147611200	5340	5370	5390	5340	1298
637	20241107	090400	140656940	5370	5380	5380	5360	1377
638	20241107	090300	133255770	5370	5400	5400	5370	2525
639	20241107	090200	119671370	5400	5310	5400	5310	4215
640	20241107	090100	97030890	5310	5330	5330	5310	9788
641	20241107	090000	45005970	5330	5350	5350	5330	8412