KissMeData/085670/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	195400	1069417255	4985	4985	4985	4985	9109
3	20241108	195300	1069417255	4985	4985	4985	4985	0
4	20241108	195200	1069417255	4985	4985	4985	4985	0
5	20241108	195100	1069417255	4985	4985	4985	4985	0
6	20241108	195000	1069417255	4985	4985	4985	4985	0
7	20241108	194900	1069417255	4985	4985	4985	4985	0
8	20241108	194800	1069417255	4985	4985	4985	4985	0
9	20241108	194700	1069417255	4985	4985	4985	4985	0
10	20241108	194600	1069417255	4985	4985	4985	4985	0
11	20241108	194500	1069417255	4985	4985	4985	4985	0
12	20241108	194400	1069417255	4985	4985	4985	4985	0
13	20241108	194300	1069417255	4985	4985	4985	4985	0
14	20241108	194200	1069417255	4985	4985	4985	4985	0
15	20241108	194100	1069417255	4985	4985	4985	4985	0
16	20241108	194000	1069417255	4985	4985	4985	4985	0
17	20241108	193900	1069417255	4985	4985	4985	4985	0
18	20241108	193800	1069417255	4985	4985	4985	4985	0
19	20241108	193700	1069417255	4985	4985	4985	4985	0
20	20241108	193600	1069417255	4985	4985	4985	4985	0
21	20241108	193500	1069417255	4985	4985	4985	4985	0
22	20241108	193400	1069417255	4985	4985	4985	4985	0
23	20241108	193300	1069417255	4985	4985	4985	4985	0
24	20241108	193200	1069417255	4985	4985	4985	4985	0
25	20241108	193100	1069417255	4985	4985	4985	4985	0
26	20241108	193000	1069417255	4985	4985	4985	4985	0
27	20241108	192900	1069417255	4985	4985	4985	4985	0
28	20241108	192800	1069417255	4985	4985	4985	4985	0
29	20241108	192700	1069417255	4985	4985	4985	4985	0
30	20241108	192600	1069417255	4985	4985	4985	4985	0
31	20241108	192500	1069417255	4985	4985	4985	4985	0
32	20241108	192400	1069417255	4985	4985	4985	4985	9109
33	20241108	192300	1069417255	4985	4985	4985	4985	0
34	20241108	192200	1069417255	4985	4985	4985	4985	0
35	20241108	192100	1069417255	4985	4985	4985	4985	0
36	20241108	192000	1069417255	4985	4985	4985	4985	0
37	20241108	191900	1069417255	4985	4985	4985	4985	0
38	20241108	191800	1069417255	4985	4985	4985	4985	0
39	20241108	191700	1069417255	4985	4985	4985	4985	0
40	20241108	191600	1069417255	4985	4985	4985	4985	0
41	20241108	191500	1069417255	4985	4985	4985	4985	0
42	20241108	191400	1069417255	4985	4985	4985	4985	0
43	20241108	191300	1069417255	4985	4985	4985	4985	0
44	20241108	191200	1069417255	4985	4985	4985	4985	0
45	20241108	191100	1069417255	4985	4985	4985	4985	0
46	20241108	191000	1069417255	4985	4985	4985	4985	0
47	20241108	190900	1069417255	4985	4985	4985	4985	0
48	20241108	190800	1069417255	4985	4985	4985	4985	0
49	20241108	190700	1069417255	4985	4985	4985	4985	0
50	20241108	190600	1069417255	4985	4985	4985	4985	0
51	20241108	190500	1069417255	4985	4985	4985	4985	0
52	20241108	190400	1069417255	4985	4985	4985	4985	0
53	20241108	190300	1069417255	4985	4985	4985	4985	0
54	20241108	190200	1069417255	4985	4985	4985	4985	0
55	20241108	190100	1069417255	4985	4985	4985	4985	0
56	20241108	190000	1069417255	4985	4985	4985	4985	0
57	20241108	185900	1069417255	4985	4985	4985	4985	0
58	20241108	185800	1069417255	4985	4985	4985	4985	0
59	20241108	185700	1069417255	4985	4985	4985	4985	0
60	20241108	185600	1069417255	4985	4985	4985	4985	0
61	20241108	185500	1069417255	4985	4985	4985	4985	0
62	20241108	185400	1069417255	4985	4985	4985	4985	9109
63	20241108	185300	1069417255	4985	4985	4985	4985	0
64	20241108	185200	1069417255	4985	4985	4985	4985	0
65	20241108	185100	1069417255	4985	4985	4985	4985	0
66	20241108	185000	1069417255	4985	4985	4985	4985	0
67	20241108	184900	1069417255	4985	4985	4985	4985	0
68	20241108	184800	1069417255	4985	4985	4985	4985	0
69	20241108	184700	1069417255	4985	4985	4985	4985	0
70	20241108	184600	1069417255	4985	4985	4985	4985	0
71	20241108	184500	1069417255	4985	4985	4985	4985	0
72	20241108	184400	1069417255	4985	4985	4985	4985	0
73	20241108	184300	1069417255	4985	4985	4985	4985	0
74	20241108	184200	1069417255	4985	4985	4985	4985	0
75	20241108	184100	1069417255	4985	4985	4985	4985	0
76	20241108	184000	1069417255	4985	4985	4985	4985	0
77	20241108	183900	1069417255	4985	4985	4985	4985	0
78	20241108	183800	1069417255	4985	4985	4985	4985	0
79	20241108	183700	1069417255	4985	4985	4985	4985	0
80	20241108	183600	1069417255	4985	4985	4985	4985	0
81	20241108	183500	1069417255	4985	4985	4985	4985	0
82	20241108	183400	1069417255	4985	4985	4985	4985	0
83	20241108	183300	1069417255	4985	4985	4985	4985	0
84	20241108	183200	1069417255	4985	4985	4985	4985	0
85	20241108	183100	1069417255	4985	4985	4985	4985	0
86	20241108	183000	1069417255	4985	4985	4985	4985	0
87	20241108	182900	1069417255	4985	4985	4985	4985	0
88	20241108	182800	1069417255	4985	4985	4985	4985	0
89	20241108	182700	1069417255	4985	4985	4985	4985	0
90	20241108	182600	1069417255	4985	4985	4985	4985	0
91	20241108	182500	1069417255	4985	4985	4985	4985	0
92	20241108	182400	1069417255	4985	4985	4985	4985	9109
93	20241108	182300	1069417255	4985	4985	4985	4985	0
94	20241108	182200	1069417255	4985	4985	4985	4985	0
95	20241108	182100	1069417255	4985	4985	4985	4985	0
96	20241108	182000	1069417255	4985	4985	4985	4985	0
97	20241108	181900	1069417255	4985	4985	4985	4985	0
98	20241108	181800	1069417255	4985	4985	4985	4985	0
99	20241108	181700	1069417255	4985	4985	4985	4985	0
100	20241108	181600	1069417255	4985	4985	4985	4985	0
101	20241108	181500	1069417255	4985	4985	4985	4985	0
102	20241108	181400	1069417255	4985	4985	4985	4985	0
103	20241108	181300	1069417255	4985	4985	4985	4985	0
104	20241108	181200	1069417255	4985	4985	4985	4985	0
105	20241108	181100	1069417255	4985	4985	4985	4985	0
106	20241108	181000	1069417255	4985	4985	4985	4985	0
107	20241108	180900	1069417255	4985	4985	4985	4985	0
108	20241108	180800	1069417255	4985	4985	4985	4985	0
109	20241108	180700	1069417255	4985	4985	4985	4985	0
110	20241108	180600	1069417255	4985	4985	4985	4985	0
111	20241108	180500	1069417255	4985	4985	4985	4985	0
112	20241108	180400	1069417255	4985	4985	4985	4985	0
113	20241108	180300	1069417255	4985	4985	4985	4985	0
114	20241108	180200	1069417255	4985	4985	4985	4985	0
115	20241108	180100	1069417255	4985	4985	4985	4985	0
116	20241108	180000	1069417255	4985	4985	4985	4985	0
117	20241108	175900	1069417255	4985	4985	4985	4985	0
118	20241108	175800	1069417255	4985	4985	4985	4985	0
119	20241108	175700	1069417255	4985	4985	4985	4985	0
120	20241108	175600	1069417255	4985	4985	4985	4985	0
121	20241108	175500	1069417255	4985	4985	4985	4985	0
122	20241108	175400	1069417255	4985	4985	4985	4985	9109
123	20241108	175300	1069417255	4985	4985	4985	4985	0
124	20241108	175200	1069417255	4985	4985	4985	4985	0
125	20241108	175100	1069417255	4985	4985	4985	4985	0
126	20241108	175000	1069417255	4985	4985	4985	4985	0
127	20241108	174900	1069417255	4985	4985	4985	4985	0
128	20241108	174800	1069417255	4985	4985	4985	4985	0
129	20241108	174700	1069417255	4985	4985	4985	4985	0
130	20241108	174600	1069417255	4985	4985	4985	4985	0
131	20241108	174500	1069417255	4985	4985	4985	4985	0
132	20241108	174400	1069417255	4985	4985	4985	4985	0
133	20241108	174300	1069417255	4985	4985	4985	4985	0
134	20241108	174200	1069417255	4985	4985	4985	4985	0
135	20241108	174100	1069417255	4985	4985	4985	4985	0
136	20241108	174000	1069417255	4985	4985	4985	4985	0
137	20241108	173900	1069417255	4985	4985	4985	4985	0
138	20241108	173800	1069417255	4985	4985	4985	4985	0
139	20241108	173700	1069417255	4985	4985	4985	4985	0
140	20241108	173600	1069417255	4985	4985	4985	4985	0
141	20241108	173500	1069417255	4985	4985	4985	4985	0
142	20241108	173400	1069417255	4985	4985	4985	4985	0
143	20241108	173300	1069417255	4985	4985	4985	4985	0
144	20241108	173200	1069417255	4985	4985	4985	4985	0
145	20241108	173100	1069417255	4985	4985	4985	4985	0
146	20241108	173000	1069417255	4985	4985	4985	4985	0
147	20241108	172900	1069417255	4985	4985	4985	4985	0
148	20241108	172800	1069417255	4985	4985	4985	4985	0
149	20241108	172700	1069417255	4985	4985	4985	4985	0
150	20241108	172600	1069417255	4985	4985	4985	4985	0
151	20241108	172500	1069417255	4985	4985	4985	4985	0
152	20241108	172400	1069417255	4985	4985	4985	4985	9109
153	20241108	172300	1069417255	4985	4985	4985	4985	0
154	20241108	172200	1069417255	4985	4985	4985	4985	0
155	20241108	172100	1069417255	4985	4985	4985	4985	0
156	20241108	172000	1069417255	4985	4985	4985	4985	0
157	20241108	171900	1069417255	4985	4985	4985	4985	0
158	20241108	171800	1069417255	4985	4985	4985	4985	0
159	20241108	171700	1069417255	4985	4985	4985	4985	0
160	20241108	171600	1069417255	4985	4985	4985	4985	0
161	20241108	171500	1069417255	4985	4985	4985	4985	0
162	20241108	171400	1069417255	4985	4985	4985	4985	0
163	20241108	171300	1069417255	4985	4985	4985	4985	0
164	20241108	171200	1069417255	4985	4985	4985	4985	0
165	20241108	171100	1069417255	4985	4985	4985	4985	0
166	20241108	171000	1069417255	4985	4985	4985	4985	0
167	20241108	170900	1069417255	4985	4985	4985	4985	0
168	20241108	170800	1069417255	4985	4985	4985	4985	0
169	20241108	170700	1069417255	4985	4985	4985	4985	0
170	20241108	170600	1069417255	4985	4985	4985	4985	0
171	20241108	170500	1069417255	4985	4985	4985	4985	0
172	20241108	170400	1069417255	4985	4985	4985	4985	0
173	20241108	170300	1069417255	4985	4985	4985	4985	0
174	20241108	170200	1069417255	4985	4985	4985	4985	0
175	20241108	170100	1069417255	4985	4985	4985	4985	0
176	20241108	170000	1069417255	4985	4985	4985	4985	0
177	20241108	165900	1069417255	4985	4985	4985	4985	0
178	20241108	165800	1069417255	4985	4985	4985	4985	0
179	20241108	165700	1069417255	4985	4985	4985	4985	0
180	20241108	165600	1069417255	4985	4985	4985	4985	0
181	20241108	165500	1069417255	4985	4985	4985	4985	0
182	20241108	165400	1069417255	4985	4985	4985	4985	9109
183	20241108	165300	1069417255	4985	4985	4985	4985	0
184	20241108	165200	1069417255	4985	4985	4985	4985	0
185	20241108	165100	1069417255	4985	4985	4985	4985	0
186	20241108	165000	1069417255	4985	4985	4985	4985	0
187	20241108	164900	1069417255	4985	4985	4985	4985	0
188	20241108	164800	1069417255	4985	4985	4985	4985	0
189	20241108	164700	1069417255	4985	4985	4985	4985	0
190	20241108	164600	1069417255	4985	4985	4985	4985	0
191	20241108	164500	1069417255	4985	4985	4985	4985	0
192	20241108	164400	1069417255	4985	4985	4985	4985	0
193	20241108	164300	1069417255	4985	4985	4985	4985	0
194	20241108	164200	1069417255	4985	4985	4985	4985	0
195	20241108	164100	1069417255	4985	4985	4985	4985	0
196	20241108	164000	1069417255	4985	4985	4985	4985	0
197	20241108	163900	1069417255	4985	4985	4985	4985	0
198	20241108	163800	1069417255	4985	4985	4985	4985	0
199	20241108	163700	1069417255	4985	4985	4985	4985	0
200	20241108	163600	1069417255	4985	4985	4985	4985	0
201	20241108	163500	1069417255	4985	4985	4985	4985	0
202	20241108	163400	1069417255	4985	4985	4985	4985	0
203	20241108	163300	1069417255	4985	4985	4985	4985	0
204	20241108	163200	1069417255	4985	4985	4985	4985	0
205	20241108	163100	1069417255	4985	4985	4985	4985	0
206	20241108	163000	1069417255	4985	4985	4985	4985	0
207	20241108	162900	1069417255	4985	4985	4985	4985	0
208	20241108	162800	1069417255	4985	4985	4985	4985	0
209	20241108	162700	1069417255	4985	4985	4985	4985	0
210	20241108	162600	1069417255	4985	4985	4985	4985	0
211	20241108	162500	1069417255	4985	4985	4985	4985	0
212	20241108	162400	1069417255	4985	4985	4985	4985	9109
213	20241108	162300	1069417255	4985	4985	4985	4985	0
214	20241108	162200	1069417255	4985	4985	4985	4985	0
215	20241108	162100	1069417255	4985	4985	4985	4985	0
216	20241108	162000	1069417255	4985	4985	4985	4985	0
217	20241108	161900	1069417255	4985	4985	4985	4985	0
218	20241108	161800	1069417255	4985	4985	4985	4985	0
219	20241108	161700	1069417255	4985	4985	4985	4985	0
220	20241108	161600	1069417255	4985	4985	4985	4985	0
221	20241108	161500	1069417255	4985	4985	4985	4985	0
222	20241108	161400	1069417255	4985	4985	4985	4985	0
223	20241108	161300	1069417255	4985	4985	4985	4985	0
224	20241108	161200	1069417255	4985	4985	4985	4985	0
225	20241108	161100	1069417255	4985	4985	4985	4985	0
226	20241108	161000	1069417255	4985	4985	4985	4985	0
227	20241108	160900	1069417255	4985	4985	4985	4985	0
228	20241108	160800	1069417255	4985	4985	4985	4985	0
229	20241108	160700	1069417255	4985	4985	4985	4985	0
230	20241108	160600	1069417255	4985	4985	4985	4985	0
231	20241108	160500	1069417255	4985	4985	4985	4985	0
232	20241108	160400	1069417255	4985	4985	4985	4985	0
233	20241108	160300	1069417255	4985	4985	4985	4985	0
234	20241108	160200	1069417255	4985	4985	4985	4985	0
235	20241108	160100	1069417255	4985	4985	4985	4985	0
236	20241108	160000	1069417255	4985	4985	4985	4985	0
237	20241108	155900	1069417255	4985	4985	4985	4985	0
238	20241108	155800	1069417255	4985	4985	4985	4985	0
239	20241108	155700	1069417255	4985	4985	4985	4985	0
240	20241108	155600	1069417255	4985	4985	4985	4985	0
241	20241108	155500	1069417255	4985	4985	4985	4985	0
242	20241108	155400	1069417255	4985	4985	4985	4985	9109
243	20241108	155300	1069417255	4985	4985	4985	4985	0
244	20241108	155200	1069417255	4985	4985	4985	4985	0
245	20241108	155100	1069417255	4985	4985	4985	4985	0
246	20241108	155000	1069417255	4985	4985	4985	4985	0
247	20241108	154900	1069417255	4985	4985	4985	4985	0
248	20241108	154800	1069417255	4985	4985	4985	4985	0
249	20241108	154700	1069417255	4985	4985	4985	4985	0
250	20241108	154600	1069417255	4985	4985	4985	4985	0
251	20241108	154500	1069417255	4985	4985	4985	4985	0
252	20241108	154400	1069417255	4985	4985	4985	4985	0
253	20241108	154300	1069417255	4985	4985	4985	4985	0
254	20241108	154200	1069417255	4985	4985	4985	4985	0
255	20241108	154100	1069417255	4985	4985	4985	4985	0
256	20241108	154000	1069417255	4985	4985	4985	4985	0
257	20241108	153900	1069417255	4985	4985	4985	4985	0
258	20241108	153800	1069417255	4985	4985	4985	4985	0
259	20241108	153700	1069417255	4985	4985	4985	4985	0
260	20241108	153600	1069417255	4985	4985	4985	4985	0
261	20241108	153500	1069417255	4985	4985	4985	4985	0
262	20241108	153400	1069417255	4985	4985	4985	4985	0
263	20241108	153300	1069417255	4985	4985	4985	4985	0
264	20241108	153200	1069417255	4985	4985	4985	4985	0
265	20241108	153100	1069417255	4985	4985	4985	4985	0
266	20241108	153000	1069417255	4985	4985	4985	4985	9109
267	20241108	152900	1024008890	5000	5000	5000	5000	0
268	20241108	152800	1024008890	5000	5000	5000	5000	0
269	20241108	152700	1024008890	5000	5000	5000	5000	0
270	20241108	152600	1024008890	5000	5000	5000	5000	0
271	20241108	152500	1024008890	5000	5000	5000	5000	0
272	20241108	152400	1024008890	5000	5000	5000	5000	0
273	20241108	152300	1024008890	5000	5000	5000	5000	0
274	20241108	152200	1024008890	5000	5000	5000	5000	0
275	20241108	152100	1024008890	5000	5000	5000	5000	0
276	20241108	152000	1024008890	5000	5000	5000	5000	0
277	20241108	151900	1024008890	5000	4990	5000	4990	1036
278	20241108	151800	1018839195	5010	5010	5010	5010	0
279	20241108	151700	1018839195	5010	5010	5010	5010	2017
280	20241108	151600	1008734025	5010	4990	5010	4980	6010
281	20241108	151500	978772440	5010	5000	5010	5000	1255
282	20241108	151400	972497410	5000	5000	5000	5000	1
283	20241108	151300	972492410	4985	4995	4995	4985	24
284	20241108	151200	972372560	5000	5000	5000	4990	725
285	20241108	151100	968754585	5000	5000	5000	4995	85
286	20241108	151000	968329840	4990	4990	5000	4990	2006
287	20241108	150900	958319875	5000	5000	5000	4995	56
288	20241108	150800	958039955	5000	4985	5000	4985	357
289	20241108	150700	956257205	5000	4990	5000	4985	389
290	20241108	150600	954317380	5000	5000	5000	4980	11067
291	20241108	150500	899110385	5010	5010	5010	5010	11
292	20241108	150400	899055275	5010	5000	5010	4995	470
293	20241108	150300	896707560	5000	5000	5000	5000	241
294	20241108	150200	895502560	5010	5010	5010	5000	1674
295	20241108	150100	887132480	5000	5000	5000	5000	10
296	20241108	150000	887082480	5010	5010	5010	5010	30
297	20241108	145900	886932180	5010	5010	5010	5010	0
298	20241108	145800	886932180	5010	5010	5010	5010	20
299	20241108	145700	886831980	5010	5000	5010	5000	145
300	20241108	145600	886106970	5010	5010	5010	5010	1
301	20241108	145500	886101960	5000	5010	5010	5000	201
302	20241108	145400	885096950	5020	5020	5020	5020	0
303	20241108	145300	885096950	5020	5020	5020	5020	1
304	20241108	145200	885091930	5020	5010	5020	5010	11
305	20241108	145100	885036800	5010	5010	5010	4990	8363
306	20241108	145000	843264000	5020	5020	5020	5020	317
307	20241108	144900	841672660	5010	5020	5020	5010	318
308	20241108	144800	840078340	5020	5010	5020	5010	5
309	20241108	144700	840053260	5020	5020	5020	5010	8
310	20241108	144600	840013140	5020	5020	5020	5020	101
311	20241108	144500	839506120	5010	5010	5010	5010	10
312	20241108	144400	839456020	5020	5020	5020	5020	1
313	20241108	144300	839451000	5000	5000	5000	5000	65
314	20241108	144200	839126000	5020	5000	5020	5000	201
315	20241108	144100	838120980	5020	5000	5020	5000	170
316	20241108	144000	837268580	5020	5020	5020	5010	14
317	20241108	143900	837198350	5000	5000	5020	5000	225
318	20241108	143800	836073290	5020	5010	5020	5000	356
319	20241108	143700	834290650	5020	5010	5020	5000	1611
320	20241108	143600	826220020	5000	5000	5000	5000	199
321	20241108	143500	825225020	5010	5010	5010	5010	0
322	20241108	143400	825225020	5010	5010	5010	5010	0
323	20241108	143300	825225020	5010	5010	5010	5010	110
324	20241108	143200	824673920	5010	5010	5010	5010	100
325	20241108	143100	824172920	5010	5010	5010	5010	5
326	20241108	143000	824147870	5010	5010	5010	5000	419
327	20241108	142900	822052570	5010	5000	5010	5000	110
328	20241108	142800	821502560	5010	5000	5010	5000	8680
329	20241108	142700	778102540	5000	5000	5000	5000	935
330	20241108	142600	773427540	5010	5000	5010	5000	1378
331	20241108	142500	766537510	5000	5000	5000	5000	2625
332	20241108	142400	753412510	5010	5010	5010	5010	190
333	20241108	142300	752460610	5020	5010	5020	5010	2
334	20241108	142200	752450580	5010	5010	5010	5010	10
335	20241108	142100	752400480	5010	5010	5020	5010	622
336	20241108	142000	749279080	5000	5010	5010	5000	219
337	20241108	141900	748183890	5010	5010	5010	5000	519
338	20241108	141800	745584040	5010	5010	5010	5010	40
339	20241108	141700	745383640	5010	5010	5010	5010	52
340	20241108	141600	745123120	5010	5010	5010	5010	44
341	20241108	141500	744902680	5010	5010	5010	5000	368
342	20241108	141400	743062590	5000	5000	5000	5000	249
343	20241108	141300	741817590	5010	5000	5010	5000	1460
344	20241108	141200	734513990	5010	5010	5010	5010	0
345	20241108	141100	734513990	5010	5010	5010	5010	20
346	20241108	141000	734413790	5010	5010	5010	5010	28
347	20241108	140900	734273510	5010	5010	5010	5010	254
348	20241108	140800	733000970	5010	5020	5020	5010	2509
349	20241108	140700	720430860	5010	5020	5020	5010	101
350	20241108	140600	719924840	5010	5010	5010	5010	35
351	20241108	140500	719749490	5020	5020	5020	5020	51
352	20241108	140400	719493470	5020	5020	5020	5020	53
353	20241108	140300	719227410	5020	5020	5020	5020	5
354	20241108	140200	719202310	5020	5020	5020	5020	0
355	20241108	140100	719202310	5020	5020	5020	5020	550
356	20241108	140000	716441310	5020	5020	5020	5020	231
357	20241108	135900	715281690	5020	5010	5020	5010	52
358	20241108	135800	715021150	5000	5010	5010	5000	1000
359	20241108	135700	710020540	5010	5010	5010	5010	3
360	20241108	135600	710005510	5020	5010	5020	5010	1109
361	20241108	135500	704449410	5010	5010	5010	5010	0
362	20241108	135400	704449410	5010	5010	5010	5010	104
363	20241108	135300	703928370	5000	5010	5020	5000	107
364	20241108	135200	703392830	5020	5010	5020	5010	102
365	20241108	135100	702881790	5020	5010	5020	5010	502
366	20241108	135000	700366750	5020	5020	5020	5010	50
367	20241108	134900	700116080	5020	5020	5020	5020	0
368	20241108	134800	700116080	5020	5010	5020	5000	647
369	20241108	134700	696876370	5020	5020	5020	5020	1
370	20241108	134600	696871350	5030	5030	5030	5030	0
371	20241108	134500	696871350	5030	5030	5030	5030	0
372	20241108	134400	696871350	5030	5010	5030	5010	2
373	20241108	134300	696861310	5030	5010	5030	5010	406
374	20241108	134200	694827210	5010	5030	5030	5010	48
375	20241108	134100	694586710	5010	5010	5010	5010	1495
376	20241108	134000	687096760	5010	5030	5030	5000	6071
377	20241108	133900	656703200	5030	5020	5030	5010	3054
378	20241108	133800	641371450	5020	5020	5020	5020	800
379	20241108	133700	637355450	5030	5030	5030	5020	486
380	20241108	133600	634910890	5030	5030	5030	5030	2030
381	20241108	133500	624699990	5040	5040	5040	5040	0
382	20241108	133400	624699990	5040	5040	5040	5040	0
383	20241108	133300	624699990	5040	5030	5040	5030	2207
384	20241108	133200	613596710	5040	5040	5040	5040	102
385	20241108	133100	613082630	5040	5040	5040	5030	38
386	20241108	133000	612891130	5040	5040	5040	5040	8
387	20241108	132900	612850810	5040	5040	5040	5040	30
388	20241108	132800	612699610	5040	5040	5040	5040	0
389	20241108	132700	612699610	5040	5040	5040	5040	44
390	20241108	132600	612477850	5040	5040	5040	5040	20
391	20241108	132500	612377050	5050	5040	5050	5040	1002
392	20241108	132400	607326950	5040	5040	5040	5030	1069
393	20241108	132300	601939700	5040	5040	5040	5040	0
394	20241108	132200	601939700	5040	5040	5040	5030	2012
395	20241108	132100	591819220	5030	5030	5030	5030	1265
396	20241108	132000	585456270	5040	5040	5040	5040	139
397	20241108	131900	584755710	5040	5040	5040	5040	0
398	20241108	131800	584755710	5040	5040	5040	5040	19
399	20241108	131700	584659950	5040	5040	5040	5040	0
400	20241108	131600	584659950	5040	5040	5040	5040	2
401	20241108	131500	584649870	5030	5030	5030	5030	50
402	20241108	131400	584398370	5040	5040	5040	5040	0
403	20241108	131300	584398370	5040	5040	5040	5040	0
404	20241108	131200	584398370	5040	5040	5040	5040	10
405	20241108	131100	584347970	5040	5040	5040	5040	0
406	20241108	131000	584347970	5040	5040	5040	5040	19
407	20241108	130900	584252210	5030	5030	5030	5030	57
408	20241108	130800	583965500	5030	5040	5050	5030	831
409	20241108	130700	579777550	5030	5030	5030	5030	1
410	20241108	130600	579772520	5030	5050	5050	5030	201
411	20241108	130500	578761470	5050	5050	5050	5050	108
412	20241108	130400	578216070	5050	5030	5050	5020	775
413	20241108	130300	574319490	5040	5040	5040	5040	3
414	20241108	130200	574304370	5050	5050	5050	5050	0
415	20241108	130100	574304370	5050	5050	5050	5050	0
416	20241108	130000	574304370	5050	5050	5050	5030	17
417	20241108	125900	574218680	5050	5030	5050	5030	46
418	20241108	125800	573987280	5050	5050	5050	5050	0
419	20241108	125700	573987280	5050	5050	5050	5050	16
420	20241108	125600	573906480	5030	5030	5030	5030	3
421	20241108	125500	573891390	5050	5050	5050	5050	55
422	20241108	125400	573613640	5050	5050	5050	5030	1003
423	20241108	125300	568563560	5040	5050	5050	5040	321
424	20241108	125200	566945710	5040	5040	5040	5040	100
425	20241108	125100	566441710	5050	5050	5050	5050	0
426	20241108	125000	566441710	5050	5050	5050	5050	18
427	20241108	124900	566350810	5050	5050	5050	5050	7
428	20241108	124800	566315460	5050	5050	5050	5050	0
429	20241108	124700	566315460	5050	5050	5050	5050	1
430	20241108	124600	566310410	5050	5040	5050	5030	1439
431	20241108	124500	559068820	5040	5050	5050	5040	806
432	20241108	124400	555005520	5050	5050	5050	5050	0
433	20241108	124300	555005520	5050	5050	5050	5050	0
434	20241108	124200	555005520	5050	5050	5050	5050	100
435	20241108	124100	554500520	5060	5060	5060	5060	0
436	20241108	124000	554500520	5060	5060	5060	5060	28
437	20241108	123900	554358840	5060	5060	5060	5060	40
438	20241108	123800	554156440	5060	5050	5060	5050	101
439	20241108	123700	553646380	5050	5050	5050	5050	30
440	20241108	123600	553494880	5060	5060	5060	5060	0
441	20241108	123500	553494880	5060	5050	5060	5040	1636
442	20241108	123400	545244020	5060	5060	5060	5060	0
443	20241108	123300	545244020	5060	5060	5060	5060	11
444	20241108	123200	545188360	5060	5060	5060	5060	1
445	20241108	123100	545183300	5050	5060	5060	5050	495
446	20241108	123000	542678900	5060	5060	5060	5060	93
447	20241108	122900	542208320	5050	5050	5050	5050	136
448	20241108	122800	541521520	5060	5060	5060	5060	1
449	20241108	122700	541516460	5050	5050	5050	5050	0
450	20241108	122600	541516460	5050	5060	5060	5050	3
451	20241108	122500	541501290	5050	5060	5060	5050	201
452	20241108	122400	540486230	5070	5070	5070	5070	0
453	20241108	122300	540486230	5070	5070	5070	5070	1
454	20241108	122200	540481160	5060	5060	5060	5060	14
455	20241108	122100	540410320	5060	5060	5060	5060	84
456	20241108	122000	539985280	5060	5060	5060	5060	33
457	20241108	121900	539818300	5060	5060	5060	5060	76
458	20241108	121800	539433740	5070	5070	5070	5070	2
459	20241108	121700	539423600	5070	5060	5070	5060	48
460	20241108	121600	539180390	5070	5070	5070	5070	202
461	20241108	121500	538156250	5070	5060	5070	5060	8
462	20241108	121400	538115760	5060	5060	5060	5060	0
463	20241108	121300	538115760	5060	5060	5060	5060	0
464	20241108	121200	538115760	5060	5060	5060	5060	0
465	20241108	121100	538115760	5060	5060	5060	5060	100
466	20241108	121000	537609760	5060	5060	5060	5060	18
467	20241108	120900	537518680	5060	5060	5060	5060	182
468	20241108	120800	536597760	5050	5050	5050	5050	0
469	20241108	120700	536597760	5050	5050	5050	5050	2
470	20241108	120600	536587660	5050	5060	5060	5050	142
471	20241108	120500	535869460	5050	5050	5050	5050	0
472	20241108	120400	535869460	5050	5050	5050	5050	10
473	20241108	120300	535818960	5070	5070	5070	5070	102
474	20241108	120200	535301820	5060	5060	5060	5060	0
475	20241108	120100	535301820	5060	5060	5060	5060	23
476	20241108	120000	535185440	5070	5060	5070	5060	10
477	20241108	115900	535134750	5060	5060	5060	5060	101
478	20241108	115800	534623690	5070	5070	5070	5070	39
479	20241108	115700	534425960	5070	5070	5070	5070	0
480	20241108	115600	534425960	5070	5070	5070	5070	0
481	20241108	115500	534425960	5070	5060	5070	5060	4295
482	20241108	115400	512693250	5050	5050	5050	5050	14
483	20241108	115300	512622550	5050	5050	5050	5040	269
484	20241108	115200	511264330	5050	5050	5050	5050	35
485	20241108	115100	511087580	5050	5040	5050	5040	1197
486	20241108	115000	505045730	5050	5050	5050	5050	32
487	20241108	114900	504884130	5050	5060	5060	5050	1032
488	20241108	114800	499672520	5050	5050	5050	5050	1
489	20241108	114700	499667470	5050	5050	5050	5050	50
490	20241108	114600	499414970	5050	5050	5050	5050	200
491	20241108	114500	498404970	5060	5050	5060	5050	330
492	20241108	114400	496738460	5060	5050	5060	5050	51
493	20241108	114300	496480900	5050	5050	5050	5050	100
494	20241108	114200	495975900	5060	5060	5060	5060	11
495	20241108	114100	495920240	5060	5070	5070	5060	3
496	20241108	114000	495905050	5060	5060	5060	5050	395
497	20241108	113900	493907450	5060	5060	5060	5060	415
498	20241108	113800	491807550	5060	5060	5060	5060	0
499	20241108	113700	491807550	5060	5070	5070	5060	677
500	20241108	113600	488381920	5060	5060	5060	5060	100
501	20241108	113500	487875920	5060	5060	5060	5060	0
502	20241108	113400	487875920	5060	5060	5060	5060	200
503	20241108	113300	486863920	5070	5070	5070	5070	0
504	20241108	113200	486863920	5070	5070	5070	5070	0
505	20241108	113100	486863920	5070	5070	5070	5070	200
506	20241108	113000	485849920	5070	5070	5070	5070	8
507	20241108	112900	485809360	5070	5070	5070	5070	1
508	20241108	112800	485804290	5070	5070	5070	5070	5
509	20241108	112700	485778940	5060	5070	5070	5060	322
510	20241108	112600	484148410	5070	5060	5070	5060	186
511	20241108	112500	483206090	5060	5060	5060	5060	200
512	20241108	112400	482194090	5070	5070	5070	5070	4
513	20241108	112300	482173810	5070	5070	5070	5070	0
514	20241108	112200	482173810	5070	5070	5070	5070	0
515	20241108	112100	482173810	5070	5060	5070	5060	5
516	20241108	112000	482148500	5060	5070	5070	5060	9
517	20241108	111900	482102880	5070	5060	5070	5060	2
518	20241108	111800	482092750	5060	5060	5060	5060	2
519	20241108	111700	482082630	5080	5080	5080	5060	411
520	20241108	111600	480002750	5080	5080	5080	5080	1
521	20241108	111500	479997670	5060	5070	5080	5060	200
522	20241108	111400	478984480	5070	5070	5070	5070	119
523	20241108	111300	478381150	5080	5080	5080	5080	20
524	20241108	111200	478279550	5080	5080	5080	5060	110
525	20241108	111100	477721250	5050	5050	5050	5050	5
526	20241108	111000	477696000	5080	5050	5080	5050	182
527	20241108	110900	476776660	5050	5050	5050	5050	60
528	20241108	110800	476473660	5070	5050	5080	5050	209
529	20241108	110700	475418020	5070	5080	5080	5060	3306
530	20241108	110600	458670320	5080	5070	5080	5070	21
531	20241108	110500	458563830	5060	5060	5060	5060	1
532	20241108	110400	458558770	5080	5070	5080	5070	4
533	20241108	110300	458538460	5070	5070	5080	5070	2153
534	20241108	110200	447619710	5070	5070	5070	5060	914
535	20241108	110100	442992730	5070	5070	5070	5060	273
536	20241108	110000	441611320	5070	5070	5070	5070	9
537	20241108	105900	441565690	5070	5070	5070	5060	652
538	20241108	105800	438265050	5060	5060	5060	5060	175
539	20241108	105700	437379550	5070	5060	5070	5060	432
540	20241108	105600	435190530	5060	5060	5060	5060	845
541	20241108	105500	430914830	5070	5070	5070	5070	110
542	20241108	105400	430357130	5070	5070	5070	5060	80
543	20241108	105300	429952310	5060	5060	5060	5060	550
544	20241108	105200	427169310	5060	5060	5060	5060	202
545	20241108	105100	426147190	5060	5060	5060	5060	250
546	20241108	105000	424882190	5070	5070	5070	5070	9
547	20241108	104900	424836560	5070	5050	5070	5050	201
548	20241108	104800	423821490	5050	5050	5050	5050	301
549	20241108	104700	422301440	5060	5060	5060	5060	50
550	20241108	104600	422048440	5060	5050	5070	5050	1570
551	20241108	104500	414104220	5060	5060	5060	5060	15
552	20241108	104400	414028320	5040	5050	5050	5040	19
553	20241108	104300	413932510	5040	5040	5040	5040	410
554	20241108	104200	411866110	5040	5040	5040	5040	2118
555	20241108	104100	401191390	5060	5060	5060	5060	10
556	20241108	104000	401140790	5060	5060	5060	5060	400
557	20241108	103900	399116790	5050	5050	5050	5050	0
558	20241108	103800	399116790	5050	5050	5050	5050	110
559	20241108	103700	398561290	5050	5050	5050	5050	904
560	20241108	103600	393996090	5050	5070	5070	5050	233
561	20241108	103500	392819380	5060	5060	5060	5060	80
562	20241108	103400	392414580	5050	5050	5050	5050	100
563	20241108	103300	391909580	5070	5070	5070	5050	2840
564	20241108	103200	377543760	5070	5070	5070	5070	0
565	20241108	103100	377543760	5070	5070	5070	5070	0
566	20241108	103000	377543760	5070	5070	5070	5070	9
567	20241108	102900	377498130	5070	5070	5070	5070	0
568	20241108	102800	377498130	5070	5070	5070	5070	0
569	20241108	102700	377498130	5070	5070	5070	5060	66
570	20241108	102600	377163660	5070	5070	5070	5070	0
571	20241108	102500	377163660	5070	5070	5070	5070	5
572	20241108	102400	377138310	5070	5070	5070	5070	15
573	20241108	102300	377062260	5070	5070	5070	5070	64
574	20241108	102200	376737780	5070	5070	5070	5070	369
575	20241108	102100	374866950	5070	5070	5070	5070	10
576	20241108	102000	374816250	5070	5070	5070	5060	24
577	20241108	101900	374694580	5060	5060	5060	5060	201
578	20241108	101800	373677520	5070	5060	5070	5060	529
579	20241108	101700	371000380	5070	5060	5070	5060	1065
580	20241108	101600	365611460	5050	5050	5050	5050	101
581	20241108	101500	365101410	5060	5060	5060	5060	10
582	20241108	101400	365050810	5060	5050	5060	5050	251
583	20241108	101300	363783250	5060	5060	5060	5060	2
584	20241108	101200	363773130	5060	5060	5060	5060	757
585	20241108	101100	359942710	5070	5070	5070	5070	1
586	20241108	101000	359937640	5060	5070	5070	5060	1872
587	20241108	100900	350464070	5060	5070	5080	5060	601
588	20241108	100800	347417190	5070	5070	5070	5060	646
589	20241108	100700	344142250	5080	5070	5080	5060	489
590	20241108	100600	341663030	5070	5060	5070	5060	101
591	20241108	100500	341151960	5060	5070	5070	5060	401
592	20241108	100400	339118900	5060	5060	5060	5060	1
593	20241108	100300	339113840	5060	5070	5070	5060	52
594	20241108	100200	338850410	5070	5070	5070	5060	62
595	20241108	100100	338536670	5060	5070	5070	5060	601
596	20241108	100000	335495590	5060	5070	5070	5060	1010
597	20241108	095900	330384900	5070	5070	5070	5070	1
598	20241108	095800	330379830	5070	5070	5070	5070	3
599	20241108	095700	330364620	5060	5060	5070	5060	1261
600	20241108	095600	323983940	5070	5060	5070	5060	217
601	20241108	095500	322883760	5080	5070	5080	5070	26
602	20241108	095400	322751880	5060	5080	5080	5060	87
603	20241108	095300	322311580	5060	5060	5060	5050	2742
604	20241108	095200	308438880	5060	5070	5070	5060	51
605	20241108	095100	308180810	5070	5070	5070	5070	783
606	20241108	095000	304211000	5090	5080	5090	5080	8
607	20241108	094900	304170320	5090	5090	5090	5090	18
608	20241108	094800	304078700	5070	5080	5090	5070	82
609	20241108	094700	303661550	5070	5100	5100	5070	1504
610	20241108	094600	296030000	5080	5080	5080	5080	1556
611	20241108	094500	288125520	5100	5090	5100	5080	634
612	20241108	094400	284892820	5090	5090	5090	5080	257
613	20241108	094300	283584890	5100	5100	5100	5100	0
614	20241108	094200	283584890	5100	5090	5100	5090	213
615	20241108	094100	282500710	5100	5100	5100	5100	5
616	20241108	094000	282475210	5100	5090	5100	5090	2133
617	20241108	093900	271611960	5090	5090	5090	5080	294
618	20241108	093800	270115550	5100	5090	5100	5090	1504
619	20241108	093700	262459170	5090	5090	5090	5090	407
620	20241108	093600	260387540	5090	5090	5090	5090	16
621	20241108	093500	260306100	5090	5090	5090	5080	69
622	20241108	093400	259955510	5080	5090	5090	5080	672
623	20241108	093300	256540150	5090	5090	5090	5080	706
624	20241108	093200	252953610	5080	5070	5080	5070	1089
625	20241108	093100	247427790	5070	5070	5080	5070	64
626	20241108	093000	247102810	5080	5080	5090	5080	1211
627	20241108	092900	240950240	5080	5080	5080	5080	819
628	20241108	092800	236789720	5090	5080	5090	5080	421
629	20241108	092700	234651020	5090	5090	5090	5080	64
630	20241108	092600	234325860	5080	5090	5090	5080	411
631	20241108	092500	232237890	5090	5090	5090	5090	26
632	20241108	092400	232105550	5080	5090	5110	5080	900
633	20241108	092300	227520130	5110	5110	5110	5110	1
634	20241108	092200	227515020	5110	5100	5110	5090	612
635	20241108	092100	224394480	5100	5100	5110	5090	573
636	20241108	092000	221475600	5110	5100	5110	5100	413
637	20241108	091900	219369190	5110	5110	5110	5100	2190
638	20241108	091800	208180290	5100	5100	5120	5100	1019
639	20241108	091700	202980310	5090	5100	5120	5090	2936
640	20241108	091600	187989480	5100	5090	5110	5070	7157
641	20241108	091500	151511360	5090	5080	5090	5080	198
642	20241108	091400	150505050	5090	5080	5090	5080	2018
643	20241108	091300	140249350	5070	5060	5070	5050	1437
644	20241108	091200	132968370	5070	5050	5070	5050	346
645	20241108	091100	131218270	5050	5070	5070	5050	474
646	20241108	091000	128818070	5080	5070	5080	5070	76
647	20241108	090900	128432730	5080	5080	5080	5040	170
648	20241108	090800	127569520	5070	5060	5070	5040	3372
649	20241108	090700	110504150	5060	5050	5060	5040	1398
650	20241108	090600	103443330	5050	5050	5050	5050	165
651	20241108	090500	102610080	5060	5040	5060	5020	3974
652	20241108	090400	82585930	5040	5020	5050	5010	1906
653	20241108	090300	73024110	5040	5030	5040	5030	1079
654	20241108	090200	67594310	5030	5050	5060	5030	2432
655	20241108	090100	55323160	5050	5030	5050	5010	5438
656	20241108	090000	28030970	5040	5030	5040	5010	5563