KissMeData/000140/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	183000	95030400	9580	9580	9580	9580	54
3	20241107	182900	95030400	9580	9580	9580	9580	0
4	20241107	182800	95030400	9580	9580	9580	9580	0
5	20241107	182700	95030400	9580	9580	9580	9580	0
6	20241107	182600	95030400	9580	9580	9580	9580	0
7	20241107	182500	95030400	9580	9580	9580	9580	0
8	20241107	182400	95030400	9580	9580	9580	9580	0
9	20241107	182300	95030400	9580	9580	9580	9580	0
10	20241107	182200	95030400	9580	9580	9580	9580	0
11	20241107	182100	95030400	9580	9580	9580	9580	0
12	20241107	182000	95030400	9580	9580	9580	9580	0
13	20241107	181900	95030400	9580	9580	9580	9580	0
14	20241107	181800	95030400	9580	9580	9580	9580	0
15	20241107	181700	95030400	9580	9580	9580	9580	0
16	20241107	181600	95030400	9580	9580	9580	9580	0
17	20241107	181500	95030400	9580	9580	9580	9580	0
18	20241107	181400	95030400	9580	9580	9580	9580	0
19	20241107	181300	95030400	9580	9580	9580	9580	0
20	20241107	181200	95030400	9580	9580	9580	9580	0
21	20241107	181100	95030400	9580	9580	9580	9580	0
22	20241107	181000	95030400	9580	9580	9580	9580	0
23	20241107	180900	95030400	9580	9580	9580	9580	0
24	20241107	180800	95030400	9580	9580	9580	9580	0
25	20241107	180700	95030400	9580	9580	9580	9580	0
26	20241107	180600	95030400	9580	9580	9580	9580	0
27	20241107	180500	95030400	9580	9580	9580	9580	0
28	20241107	180400	95030400	9580	9580	9580	9580	0
29	20241107	180300	95030400	9580	9580	9580	9580	0
30	20241107	180200	95030400	9580	9580	9580	9580	0
31	20241107	180100	95030400	9580	9580	9580	9580	0
32	20241107	180000	95030400	9580	9580	9580	9580	54
33	20241107	175900	95030400	9580	9580	9580	9580	0
34	20241107	175800	95030400	9580	9580	9580	9580	0
35	20241107	175700	95030400	9580	9580	9580	9580	0
36	20241107	175600	95030400	9580	9580	9580	9580	0
37	20241107	175500	95030400	9580	9580	9580	9580	0
38	20241107	175400	95030400	9580	9580	9580	9580	0
39	20241107	175300	95030400	9580	9580	9580	9580	0
40	20241107	175200	95030400	9580	9580	9580	9580	0
41	20241107	175100	95030400	9580	9580	9580	9580	0
42	20241107	175000	95030400	9580	9580	9580	9580	0
43	20241107	174900	95030400	9580	9580	9580	9580	0
44	20241107	174800	95030400	9580	9580	9580	9580	0
45	20241107	174700	95030400	9580	9580	9580	9580	0
46	20241107	174600	95030400	9580	9580	9580	9580	0
47	20241107	174500	95030400	9580	9580	9580	9580	0
48	20241107	174400	95030400	9580	9580	9580	9580	0
49	20241107	174300	95030400	9580	9580	9580	9580	0
50	20241107	174200	95030400	9580	9580	9580	9580	0
51	20241107	174100	95030400	9580	9580	9580	9580	0
52	20241107	174000	95030400	9580	9580	9580	9580	0
53	20241107	173900	95030400	9580	9580	9580	9580	0
54	20241107	173800	95030400	9580	9580	9580	9580	0
55	20241107	173700	95030400	9580	9580	9580	9580	0
56	20241107	173600	95030400	9580	9580	9580	9580	0
57	20241107	173500	95030400	9580	9580	9580	9580	0
58	20241107	173400	95030400	9580	9580	9580	9580	0
59	20241107	173300	95030400	9580	9580	9580	9580	0
60	20241107	173200	95030400	9580	9580	9580	9580	0
61	20241107	173100	95030400	9580	9580	9580	9580	0
62	20241107	173000	95030400	9580	9580	9580	9580	54
63	20241107	172900	95030400	9580	9580	9580	9580	0
64	20241107	172800	95030400	9580	9580	9580	9580	0
65	20241107	172700	95030400	9580	9580	9580	9580	0
66	20241107	172600	95030400	9580	9580	9580	9580	0
67	20241107	172500	95030400	9580	9580	9580	9580	0
68	20241107	172400	95030400	9580	9580	9580	9580	0
69	20241107	172300	95030400	9580	9580	9580	9580	0
70	20241107	172200	95030400	9580	9580	9580	9580	0
71	20241107	172100	95030400	9580	9580	9580	9580	0
72	20241107	172000	95030400	9580	9580	9580	9580	0
73	20241107	171900	95030400	9580	9580	9580	9580	0
74	20241107	171800	95030400	9580	9580	9580	9580	0
75	20241107	171700	95030400	9580	9580	9580	9580	0
76	20241107	171600	95030400	9580	9580	9580	9580	0
77	20241107	171500	95030400	9580	9580	9580	9580	0
78	20241107	171400	95030400	9580	9580	9580	9580	0
79	20241107	171300	95030400	9580	9580	9580	9580	0
80	20241107	171200	95030400	9580	9580	9580	9580	0
81	20241107	171100	95030400	9580	9580	9580	9580	0
82	20241107	171000	95030400	9580	9580	9580	9580	0
83	20241107	170900	95030400	9580	9580	9580	9580	0
84	20241107	170800	95030400	9580	9580	9580	9580	0
85	20241107	170700	95030400	9580	9580	9580	9580	0
86	20241107	170600	95030400	9580	9580	9580	9580	0
87	20241107	170500	95030400	9580	9580	9580	9580	0
88	20241107	170400	95030400	9580	9580	9580	9580	0
89	20241107	170300	95030400	9580	9580	9580	9580	0
90	20241107	170200	95030400	9580	9580	9580	9580	0
91	20241107	170100	95030400	9580	9580	9580	9580	0
92	20241107	170000	95030400	9580	9580	9580	9580	54
93	20241107	165900	95030400	9580	9580	9580	9580	0
94	20241107	165800	95030400	9580	9580	9580	9580	0
95	20241107	165700	95030400	9580	9580	9580	9580	0
96	20241107	165600	95030400	9580	9580	9580	9580	0
97	20241107	165500	95030400	9580	9580	9580	9580	0
98	20241107	165400	95030400	9580	9580	9580	9580	0
99	20241107	165300	95030400	9580	9580	9580	9580	0
100	20241107	165200	95030400	9580	9580	9580	9580	0
101	20241107	165100	95030400	9580	9580	9580	9580	0
102	20241107	165000	95030400	9580	9580	9580	9580	0
103	20241107	164900	95030400	9580	9580	9580	9580	0
104	20241107	164800	95030400	9580	9580	9580	9580	0
105	20241107	164700	95030400	9580	9580	9580	9580	0
106	20241107	164600	95030400	9580	9580	9580	9580	0
107	20241107	164500	95030400	9580	9580	9580	9580	0
108	20241107	164400	95030400	9580	9580	9580	9580	0
109	20241107	164300	95030400	9580	9580	9580	9580	0
110	20241107	164200	95030400	9580	9580	9580	9580	0
111	20241107	164100	95030400	9580	9580	9580	9580	0
112	20241107	164000	95030400	9580	9580	9580	9580	0
113	20241107	163900	95030400	9580	9580	9580	9580	0
114	20241107	163800	95030400	9580	9580	9580	9580	0
115	20241107	163700	95030400	9580	9580	9580	9580	0
116	20241107	163600	95030400	9580	9580	9580	9580	0
117	20241107	163500	95030400	9580	9580	9580	9580	0
118	20241107	163400	95030400	9580	9580	9580	9580	0
119	20241107	163300	95030400	9580	9580	9580	9580	0
120	20241107	163200	95030400	9580	9580	9580	9580	0
121	20241107	163100	95030400	9580	9580	9580	9580	0
122	20241107	163000	95030400	9580	9580	9580	9580	54
123	20241107	162900	95030400	9580	9580	9580	9580	0
124	20241107	162800	95030400	9580	9580	9580	9580	0
125	20241107	162700	95030400	9580	9580	9580	9580	0
126	20241107	162600	95030400	9580	9580	9580	9580	0
127	20241107	162500	95030400	9580	9580	9580	9580	0
128	20241107	162400	95030400	9580	9580	9580	9580	0
129	20241107	162300	95030400	9580	9580	9580	9580	0
130	20241107	162200	95030400	9580	9580	9580	9580	0
131	20241107	162100	95030400	9580	9580	9580	9580	0
132	20241107	162000	95030400	9580	9580	9580	9580	0
133	20241107	161900	95030400	9580	9580	9580	9580	0
134	20241107	161800	95030400	9580	9580	9580	9580	0
135	20241107	161700	95030400	9580	9580	9580	9580	0
136	20241107	161600	95030400	9580	9580	9580	9580	0
137	20241107	161500	95030400	9580	9580	9580	9580	0
138	20241107	161400	95030400	9580	9580	9580	9580	0
139	20241107	161300	95030400	9580	9580	9580	9580	0
140	20241107	161200	95030400	9580	9580	9580	9580	0
141	20241107	161100	95030400	9580	9580	9580	9580	0
142	20241107	161000	95030400	9580	9580	9580	9580	0
143	20241107	160900	95030400	9580	9580	9580	9580	0
144	20241107	160800	95030400	9580	9580	9580	9580	0
145	20241107	160700	95030400	9580	9580	9580	9580	0
146	20241107	160600	95030400	9580	9580	9580	9580	0
147	20241107	160500	95030400	9580	9580	9580	9580	0
148	20241107	160400	95030400	9580	9580	9580	9580	0
149	20241107	160300	95030400	9580	9580	9580	9580	0
150	20241107	160200	95030400	9580	9580	9580	9580	0
151	20241107	160100	95030400	9580	9580	9580	9580	0
152	20241107	160000	95030400	9580	9580	9580	9580	54
153	20241107	155900	95030400	9580	9580	9580	9580	0
154	20241107	155800	95030400	9580	9580	9580	9580	0
155	20241107	155700	95030400	9580	9580	9580	9580	0
156	20241107	155600	95030400	9580	9580	9580	9580	0
157	20241107	155500	95030400	9580	9580	9580	9580	0
158	20241107	155400	95030400	9580	9580	9580	9580	0
159	20241107	155300	95030400	9580	9580	9580	9580	0
160	20241107	155200	95030400	9580	9580	9580	9580	0
161	20241107	155100	95030400	9580	9580	9580	9580	0
162	20241107	155000	95030400	9580	9580	9580	9580	0
163	20241107	154900	95030400	9580	9580	9580	9580	0
164	20241107	154800	95030400	9580	9580	9580	9580	0
165	20241107	154700	95030400	9580	9580	9580	9580	0
166	20241107	154600	95030400	9580	9580	9580	9580	0
167	20241107	154500	95030400	9580	9580	9580	9580	0
168	20241107	154400	95030400	9580	9580	9580	9580	0
169	20241107	154300	95030400	9580	9580	9580	9580	0
170	20241107	154200	95030400	9580	9580	9580	9580	0
171	20241107	154100	95030400	9580	9580	9580	9580	0
172	20241107	154000	95030400	9580	9580	9580	9580	0
173	20241107	153900	95030400	9580	9580	9580	9580	0
174	20241107	153800	95030400	9580	9580	9580	9580	0
175	20241107	153700	95030400	9580	9580	9580	9580	0
176	20241107	153600	95030400	9580	9580	9580	9580	0
177	20241107	153500	95030400	9580	9580	9580	9580	0
178	20241107	153400	95030400	9580	9580	9580	9580	0
179	20241107	153300	95030400	9580	9580	9580	9580	0
180	20241107	153200	95030400	9580	9580	9580	9580	0
181	20241107	153100	95030400	9580	9580	9580	9580	0
182	20241107	153000	95030400	9580	9580	9580	9580	108
183	20241107	152900	94513080	9590	9590	9590	9590	0
184	20241107	152800	94513080	9590	9590	9590	9590	0
185	20241107	152700	94513080	9590	9590	9590	9590	0
186	20241107	152600	94513080	9590	9590	9590	9590	0
187	20241107	152500	94513080	9590	9590	9590	9590	0
188	20241107	152400	94513080	9590	9590	9590	9590	0
189	20241107	152300	94513080	9590	9590	9590	9590	0
190	20241107	152200	94513080	9590	9590	9590	9590	0
191	20241107	152100	94513080	9590	9590	9590	9590	0
192	20241107	152000	94513080	9590	9590	9590	9590	0
193	20241107	151900	94513080	9590	9600	9600	9580	6
194	20241107	151800	94455530	9590	9590	9590	9590	0
195	20241107	151700	94455530	9590	9590	9590	9590	7
196	20241107	151600	94388400	9590	9590	9590	9590	0
197	20241107	151500	94388400	9590	9590	9590	9590	0
198	20241107	151400	94388400	9590	9590	9590	9590	10
199	20241107	151300	94292500	9590	9590	9590	9590	0
200	20241107	151200	94292500	9590	9590	9590	9590	52
201	20241107	151100	93793820	9620	9620	9620	9620	0
202	20241107	151000	93793820	9620	9620	9620	9620	1
203	20241107	150900	93784200	9590	9590	9590	9590	0
204	20241107	150800	93784200	9590	9590	9590	9590	21
205	20241107	150700	93582810	9610	9610	9610	9610	0
206	20241107	150600	93582810	9610	9610	9610	9610	8
207	20241107	150500	93505930	9610	9610	9610	9610	0
208	20241107	150400	93505930	9610	9610	9610	9610	1
209	20241107	150300	93496320	9620	9620	9620	9620	0
210	20241107	150200	93496320	9620	9620	9620	9620	0
211	20241107	150100	93496320	9620	9620	9620	9620	0
212	20241107	150000	93496320	9620	9620	9620	9620	2
213	20241107	145900	93477080	9620	9620	9620	9620	0
214	20241107	145800	93477080	9620	9620	9620	9620	2
215	20241107	145700	93457840	9610	9610	9610	9610	0
216	20241107	145600	93457840	9610	9610	9610	9610	0
217	20241107	145500	93457840	9610	9610	9610	9610	22
218	20241107	145400	93246420	9600	9600	9600	9600	0
219	20241107	145300	93246420	9600	9600	9600	9600	1
220	20241107	145200	93236820	9610	9600	9610	9600	8
221	20241107	145100	93159980	9600	9610	9610	9600	11
222	20241107	145000	93054320	9600	9600	9610	9600	14
223	20241107	144900	92919860	9610	9600	9610	9600	12
224	20241107	144800	92804600	9610	9600	9610	9600	7
225	20241107	144700	92737360	9600	9600	9610	9590	25
226	20241107	144600	92497530	9600	9600	9600	9600	0
227	20241107	144500	92497530	9600	9600	9600	9600	60
228	20241107	144400	91921530	9610	9610	9610	9610	1
229	20241107	144300	91911920	9610	9610	9610	9610	1
230	20241107	144200	91902310	9610	9610	9610	9610	0
231	20241107	144100	91902310	9610	9610	9610	9610	11
232	20241107	144000	91796600	9610	9610	9610	9610	0
233	20241107	143900	91796600	9610	9610	9610	9610	2
234	20241107	143800	91777380	9610	9610	9610	9610	1
235	20241107	143700	91767770	9610	9610	9610	9610	9
236	20241107	143600	91681280	9610	9610	9610	9610	0
237	20241107	143500	91681280	9610	9610	9610	9610	25
238	20241107	143400	91441030	9610	9610	9610	9610	12
239	20241107	143300	91325710	9620	9620	9620	9620	0
240	20241107	143200	91325710	9620	9620	9620	9620	0
241	20241107	143100	91325710	9620	9620	9620	9620	108
242	20241107	143000	90286750	9620	9620	9620	9620	1
243	20241107	142900	90277130	9620	9610	9620	9610	90
244	20241107	142800	89412210	9600	9600	9600	9600	0
245	20241107	142700	89412210	9600	9600	9600	9600	0
246	20241107	142600	89412210	9600	9600	9600	9600	0
247	20241107	142500	89412210	9600	9600	9600	9600	20
248	20241107	142400	89220210	9600	9600	9600	9600	0
249	20241107	142300	89220210	9600	9600	9600	9600	0
250	20241107	142200	89220210	9600	9600	9600	9600	0
251	20241107	142100	89220210	9600	9600	9600	9600	0
252	20241107	142000	89220210	9600	9600	9600	9600	10
253	20241107	141900	89124210	9610	9610	9610	9610	11
254	20241107	141800	89018500	9610	9610	9610	9610	0
255	20241107	141700	89018500	9610	9600	9610	9600	86
256	20241107	141600	88192170	9600	9600	9600	9600	17
257	20241107	141500	88028970	9610	9610	9610	9610	0
258	20241107	141400	88028970	9610	9610	9610	9610	0
259	20241107	141300	88028970	9610	9610	9610	9610	2
260	20241107	141200	88009750	9600	9600	9600	9600	0
261	20241107	141100	88009750	9600	9600	9600	9600	9
262	20241107	141000	87923350	9600	9600	9600	9600	19
263	20241107	140900	87740950	9590	9590	9590	9590	0
264	20241107	140800	87740950	9590	9590	9590	9590	0
265	20241107	140700	87740950	9590	9590	9590	9590	0
266	20241107	140600	87740950	9590	9590	9590	9590	8
267	20241107	140500	87664230	9610	9610	9610	9610	0
268	20241107	140400	87664230	9610	9610	9610	9610	1
269	20241107	140300	87654620	9580	9590	9590	9570	148
270	20241107	140200	86237540	9590	9590	9590	9590	0
271	20241107	140100	86237540	9590	9590	9590	9590	30
272	20241107	140000	85949840	9590	9580	9590	9580	2
273	20241107	135900	85930670	9590	9590	9590	9560	152
274	20241107	135800	84477090	9590	9590	9590	9590	2
275	20241107	135700	84457910	9600	9600	9600	9570	102
276	20241107	135600	83481220	9610	9610	9610	9610	0
277	20241107	135500	83481220	9610	9610	9610	9610	0
278	20241107	135400	83481220	9610	9610	9610	9610	0
279	20241107	135300	83481220	9610	9610	9610	9610	18
280	20241107	135200	83308240	9610	9610	9610	9610	0
281	20241107	135100	83308240	9610	9610	9610	9610	1
282	20241107	135000	83298630	9600	9600	9600	9600	1
283	20241107	134900	83289030	9600	9610	9610	9600	3
284	20241107	134800	83260210	9600	9610	9610	9600	20
285	20241107	134700	83068110	9600	9610	9610	9600	8
286	20241107	134600	82991280	9600	9610	9610	9600	14
287	20241107	134500	82856820	9600	9600	9610	9600	11
288	20241107	134400	82751170	9600	9600	9600	9600	1
289	20241107	134300	82741570	9600	9600	9600	9600	0
290	20241107	134200	82741570	9600	9600	9600	9600	0
291	20241107	134100	82741570	9600	9600	9600	9600	1
292	20241107	134000	82731970	9610	9610	9610	9600	6
293	20241107	133900	82674330	9610	9600	9610	9600	2
294	20241107	133800	82655120	9610	9610	9610	9590	109
295	20241107	133700	81609690	9610	9610	9620	9600	27
296	20241107	133600	81350410	9610	9600	9610	9600	4
297	20241107	133500	81312000	9620	9610	9620	9610	12
298	20241107	133400	81196570	9610	9610	9610	9610	0
299	20241107	133300	81196570	9610	9610	9610	9610	0
300	20241107	133200	81196570	9610	9610	9610	9610	0
301	20241107	133100	81196570	9610	9610	9610	9610	32
302	20241107	133000	80889050	9620	9620	9620	9620	0
303	20241107	132900	80889050	9620	9620	9620	9620	2
304	20241107	132800	80869810	9630	9630	9630	9630	0
305	20241107	132700	80869810	9630	9630	9630	9630	0
306	20241107	132600	80869810	9630	9640	9640	9630	2
307	20241107	132500	80850540	9630	9630	9630	9630	0
308	20241107	132400	80850540	9630	9620	9640	9620	14
309	20241107	132300	80715720	9610	9630	9630	9610	2
310	20241107	132200	80696480	9640	9610	9640	9610	529
311	20241107	132100	75602350	9610	9610	9610	9610	49
312	20241107	132000	75131460	9610	9610	9620	9590	31
313	20241107	131900	74833580	9610	9610	9610	9610	50
314	20241107	131800	74353080	9620	9620	9620	9620	1
315	20241107	131700	74343460	9620	9620	9620	9620	1
316	20241107	131600	74333840	9610	9610	9610	9610	0
317	20241107	131500	74333840	9610	9620	9620	9610	5
318	20241107	131400	74285780	9620	9620	9620	9620	0
319	20241107	131300	74285780	9620	9620	9620	9620	0
320	20241107	131200	74285780	9620	9620	9620	9620	0
321	20241107	131100	74285780	9620	9610	9620	9610	33
322	20241107	131000	73968640	9620	9610	9620	9610	14
323	20241107	130900	73834090	9610	9610	9610	9610	37
324	20241107	130800	73478520	9610	9610	9610	9610	6
325	20241107	130700	73420860	9610	9610	9610	9610	0
326	20241107	130600	73420860	9610	9620	9620	9610	10
327	20241107	130500	73324740	9610	9610	9620	9610	19
328	20241107	130400	73142130	9610	9610	9620	9590	12
329	20241107	130300	73026830	9620	9610	9620	9610	16
330	20241107	130200	72873060	9620	9610	9620	9600	18
331	20241107	130100	72700040	9610	9620	9620	9590	12
332	20241107	130000	72584710	9610	9610	9620	9600	14
333	20241107	125900	72450170	9610	9620	9620	9600	38
334	20241107	125800	72084940	9610	9610	9610	9610	15
335	20241107	125700	71940790	9620	9610	9620	9610	8
336	20241107	125600	71863900	9610	9610	9610	9610	17
337	20241107	125500	71700530	9620	9610	9620	9610	13
338	20241107	125400	71575580	9610	9600	9620	9590	18
339	20241107	125300	71402730	9620	9610	9620	9600	9
340	20241107	125200	71316220	9610	9600	9620	9590	54
341	20241107	125100	70797110	9620	9590	9620	9590	7
342	20241107	125000	70729840	9610	9600	9620	9590	9
343	20241107	124900	70643390	9600	9590	9600	9590	11
344	20241107	124800	70537860	9590	9600	9600	9570	35
345	20241107	124700	70202800	9610	9610	9610	9610	33
346	20241107	124600	69885670	9610	9610	9610	9610	1
347	20241107	124500	69876060	9610	9610	9610	9610	0
348	20241107	124400	69876060	9610	9610	9610	9610	0
349	20241107	124300	69876060	9610	9610	9610	9610	1
350	20241107	124200	69866450	9610	9610	9610	9610	101
351	20241107	124100	68895840	9620	9620	9620	9620	0
352	20241107	124000	68895840	9620	9620	9620	9620	0
353	20241107	123900	68895840	9620	9620	9620	9620	0
354	20241107	123800	68895840	9620	9620	9620	9620	1
355	20241107	123700	68886220	9620	9620	9620	9620	0
356	20241107	123600	68886220	9620	9620	9620	9620	2
357	20241107	123500	68866980	9620	9620	9620	9620	1
358	20241107	123400	68857360	9620	9600	9620	9600	7
359	20241107	123300	68790090	9610	9630	9630	9600	620
360	20241107	123200	62825700	9630	9630	9630	9620	425
361	20241107	123100	58737180	9640	9620	9640	9620	3
362	20241107	123000	58708300	9620	9640	9640	9600	6
363	20241107	122900	58650590	9630	9610	9640	9610	6
364	20241107	122800	58592810	9630	9630	9630	9610	788
365	20241107	122700	51004390	9640	9640	9640	9640	1
366	20241107	122600	50994750	9640	9640	9640	9640	0
367	20241107	122500	50994750	9640	9640	9640	9640	0
368	20241107	122400	50994750	9640	9640	9640	9640	0
369	20241107	122300	50994750	9640	9640	9640	9640	0
370	20241107	122200	50994750	9640	9640	9640	9630	105
371	20241107	122100	49982560	9640	9630	9640	9630	38
372	20241107	122000	49616610	9640	9610	9640	9600	190
373	20241107	121900	47788330	9600	9600	9600	9600	267
374	20241107	121800	45225130	9580	9580	9590	9580	394
375	20241107	121700	41450590	9580	9580	9580	9580	1
376	20241107	121600	41441010	9570	9570	9570	9570	0
377	20241107	121500	41441010	9570	9570	9570	9570	0
378	20241107	121400	41441010	9570	9570	9570	9570	0
379	20241107	121300	41441010	9570	9570	9570	9570	0
380	20241107	121200	41441010	9570	9570	9570	9570	0
381	20241107	121100	41441010	9570	9570	9570	9570	0
382	20241107	121000	41441010	9570	9570	9570	9570	0
383	20241107	120900	41441010	9570	9570	9570	9570	0
384	20241107	120800	41441010	9570	9570	9570	9570	0
385	20241107	120700	41441010	9570	9570	9570	9570	15
386	20241107	120600	41297460	9580	9580	9580	9580	1
387	20241107	120500	41287880	9580	9580	9580	9580	1
388	20241107	120400	41278300	9580	9580	9580	9580	1
389	20241107	120300	41268720	9580	9580	9580	9580	1
390	20241107	120200	41259140	9560	9560	9560	9560	4
391	20241107	120100	41220900	9560	9560	9560	9560	0
392	20241107	120000	41220900	9560	9560	9560	9560	0
393	20241107	115900	41220900	9560	9560	9560	9560	0
394	20241107	115800	41220900	9560	9560	9560	9560	0
395	20241107	115700	41220900	9560	9570	9570	9560	16
396	20241107	115600	41067920	9580	9580	9580	9580	0
397	20241107	115500	41067920	9580	9580	9580	9580	1
398	20241107	115400	41058340	9580	9580	9580	9580	1
399	20241107	115300	41048760	9580	9580	9580	9580	0
400	20241107	115200	41048760	9580	9580	9580	9580	0
401	20241107	115100	41048760	9580	9580	9580	9580	1
402	20241107	115000	41039180	9570	9570	9570	9570	0
403	20241107	114900	41039180	9570	9570	9570	9570	0
404	20241107	114800	41039180	9570	9580	9580	9570	48
405	20241107	114700	40579420	9570	9570	9570	9570	15
406	20241107	114600	40435870	9570	9580	9580	9570	229
407	20241107	114500	38242260	9580	9580	9580	9580	0
408	20241107	114400	38242260	9580	9580	9580	9580	0
409	20241107	114300	38242260	9580	9580	9580	9580	0
410	20241107	114200	38242260	9580	9580	9580	9580	0
411	20241107	114100	38242260	9580	9580	9580	9580	1
412	20241107	114000	38232680	9580	9580	9580	9580	0
413	20241107	113900	38232680	9580	9580	9580	9580	0
414	20241107	113800	38232680	9580	9580	9580	9580	0
415	20241107	113700	38232680	9580	9580	9580	9580	1
416	20241107	113600	38223100	9580	9580	9580	9580	1
417	20241107	113500	38213520	9580	9580	9580	9580	2
418	20241107	113400	38194360	9570	9570	9570	9570	0
419	20241107	113300	38194360	9570	9570	9570	9570	0
420	20241107	113200	38194360	9570	9570	9570	9570	0
421	20241107	113100	38194360	9570	9570	9570	9570	0
422	20241107	113000	38194360	9570	9580	9580	9570	14
423	20241107	112900	38060270	9590	9590	9590	9590	0
424	20241107	112800	38060270	9590	9590	9590	9590	0
425	20241107	112700	38060270	9590	9590	9590	9590	0
426	20241107	112600	38060270	9590	9590	9590	9590	0
427	20241107	112500	38060270	9590	9580	9590	9580	2
428	20241107	112400	38041100	9580	9580	9580	9580	2
429	20241107	112300	38021940	9590	9590	9590	9590	0
430	20241107	112200	38021940	9590	9590	9590	9590	0
431	20241107	112100	38021940	9590	9580	9590	9580	2
432	20241107	112000	38002770	9580	9580	9580	9580	0
433	20241107	111900	38002770	9580	9580	9580	9580	1
434	20241107	111800	37993190	9580	9580	9580	9580	1
435	20241107	111700	37983610	9570	9580	9590	9570	29
436	20241107	111600	37706010	9580	9580	9580	9580	1
437	20241107	111500	37696430	9600	9600	9600	9600	0
438	20241107	111400	37696430	9600	9600	9600	9600	0
439	20241107	111300	37696430	9600	9600	9600	9600	0
440	20241107	111200	37696430	9600	9600	9600	9600	0
441	20241107	111100	37696430	9600	9590	9600	9590	3
442	20241107	111000	37667650	9600	9600	9600	9600	2
443	20241107	110900	37648450	9580	9590	9600	9580	5
444	20241107	110800	37600500	9580	9580	9580	9580	0
445	20241107	110700	37600500	9580	9590	9590	9580	2
446	20241107	110600	37581330	9600	9590	9600	9590	3
447	20241107	110500	37552540	9590	9590	9590	9590	0
448	20241107	110400	37552540	9590	9590	9590	9590	1
449	20241107	110300	37542950	9590	9590	9590	9590	19
450	20241107	110200	37360740	9600	9600	9600	9600	0
451	20241107	110100	37360740	9600	9600	9600	9600	0
452	20241107	110000	37360740	9600	9600	9600	9600	0
453	20241107	105900	37360740	9600	9600	9600	9600	0
454	20241107	105800	37360740	9600	9600	9600	9600	0
455	20241107	105700	37360740	9600	9580	9600	9580	7
456	20241107	105600	37293620	9600	9600	9600	9600	0
457	20241107	105500	37293620	9600	9600	9600	9600	0
458	20241107	105400	37293620	9600	9600	9600	9600	0
459	20241107	105300	37293620	9600	9580	9600	9580	9
460	20241107	105200	37207360	9580	9580	9580	9580	0
461	20241107	105100	37207360	9580	9580	9580	9580	1
462	20241107	105000	37197780	9560	9560	9560	9560	14
463	20241107	104900	37063940	9560	9560	9560	9560	0
464	20241107	104800	37063940	9560	9560	9560	9560	0
465	20241107	104700	37063940	9560	9560	9560	9560	0
466	20241107	104600	37063940	9560	9560	9560	9560	0
467	20241107	104500	37063940	9560	9560	9560	9560	0
468	20241107	104400	37063940	9560	9560	9560	9560	0
469	20241107	104300	37063940	9560	9560	9560	9560	0
470	20241107	104200	37063940	9560	9580	9580	9560	35
471	20241107	104100	36729160	9590	9590	9590	9590	1
472	20241107	104000	36719570	9610	9590	9620	9590	569
473	20241107	103900	31253240	9580	9590	9590	9580	10
474	20241107	103800	31157430	9590	9590	9590	9590	0
475	20241107	103700	31157430	9590	9590	9590	9590	1
476	20241107	103600	31147840	9590	9580	9590	9570	59
477	20241107	103500	30583050	9580	9580	9580	9580	0
478	20241107	103400	30583050	9580	9580	9580	9580	0
479	20241107	103300	30583050	9580	9580	9580	9580	0
480	20241107	103200	30583050	9580	9580	9580	9580	1
481	20241107	103100	30573470	9590	9580	9590	9580	30
482	20241107	103000	30286040	9570	9570	9570	9570	1
483	20241107	102900	30276470	9570	9570	9570	9570	0
484	20241107	102800	30276470	9570	9570	9570	9570	0
485	20241107	102700	30276470	9570	9570	9570	9570	0
486	20241107	102600	30276470	9570	9570	9570	9570	6
487	20241107	102500	30219050	9580	9580	9580	9580	2
488	20241107	102400	30199890	9570	9570	9570	9570	1
489	20241107	102300	30190320	9580	9580	9580	9580	0
490	20241107	102200	30190320	9580	9580	9580	9580	0
491	20241107	102100	30190320	9580	9580	9580	9580	1
492	20241107	102000	30180740	9580	9580	9580	9580	0
493	20241107	101900	30180740	9580	9580	9580	9580	0
494	20241107	101800	30180740	9580	9570	9580	9570	9
495	20241107	101700	30094590	9580	9580	9580	9580	0
496	20241107	101600	30094590	9580	9580	9580	9580	0
497	20241107	101500	30094590	9580	9580	9580	9580	0
498	20241107	101400	30094590	9580	9580	9580	9580	1
499	20241107	101300	30085010	9580	9580	9600	9580	203
500	20241107	101200	28138010	9580	9580	9580	9580	1
501	20241107	101100	28128430	9590	9590	9590	9590	0
502	20241107	101000	28128430	9590	9590	9590	9590	0
503	20241107	100900	28128430	9590	9570	9590	9570	12
504	20241107	100800	28013550	9570	9570	9570	9570	2
505	20241107	100700	27994410	9570	9570	9570	9570	0
506	20241107	100600	27994410	9570	9570	9570	9570	0
507	20241107	100500	27994410	9570	9570	9570	9570	1
508	20241107	100400	27984840	9560	9560	9560	9560	0
509	20241107	100300	27984840	9560	9560	9560	9560	0
510	20241107	100200	27984840	9560	9560	9560	9560	0
511	20241107	100100	27984840	9560	9560	9560	9560	1
512	20241107	100000	27975280	9570	9570	9570	9570	1
513	20241107	095900	27965710	9570	9570	9570	9570	0
514	20241107	095800	27965710	9570	9570	9570	9570	0
515	20241107	095700	27965710	9570	9570	9570	9570	0
516	20241107	095600	27965710	9570	9570	9570	9570	0
517	20241107	095500	27965710	9570	9570	9570	9570	0
518	20241107	095400	27965710	9570	9540	9570	9540	157
519	20241107	095300	26467900	9550	9590	9590	9550	175
520	20241107	095200	24796280	9570	9590	9590	9570	228
521	20241107	095100	22614120	9600	9600	9600	9600	0
522	20241107	095000	22614120	9600	9600	9600	9600	0
523	20241107	094900	22614120	9600	9600	9600	9600	0
524	20241107	094800	22614120	9600	9600	9600	9600	0
525	20241107	094700	22614120	9600	9600	9600	9600	12
526	20241107	094600	22498920	9610	9610	9610	9610	0
527	20241107	094500	22498920	9610	9610	9610	9610	1
528	20241107	094400	22489310	9610	9610	9610	9610	0
529	20241107	094300	22489310	9610	9610	9610	9610	8
530	20241107	094200	22412430	9610	9590	9610	9590	108
531	20241107	094100	21376660	9590	9580	9590	9580	2
532	20241107	094000	21357490	9580	9580	9580	9580	4
533	20241107	093900	21319170	9570	9570	9570	9570	0
534	20241107	093800	21319170	9570	9570	9570	9570	0
535	20241107	093700	21319170	9570	9570	9570	9570	0
536	20241107	093600	21319170	9570	9570	9570	9570	1
537	20241107	093500	21309600	9580	9580	9580	9580	10
538	20241107	093400	21213800	9580	9580	9580	9580	3
539	20241107	093300	21185060	9580	9580	9580	9580	2
540	20241107	093200	21165900	9580	9580	9580	9580	9
541	20241107	093100	21079680	9550	9560	9560	9550	50
542	20241107	093000	20602160	9580	9580	9580	9580	65
543	20241107	092900	19979460	9580	9580	9580	9580	0
544	20241107	092800	19979460	9580	9570	9580	9570	500
545	20241107	092700	15189660	9570	9570	9570	9570	0
546	20241107	092600	15189660	9570	9570	9570	9570	0
547	20241107	092500	15189660	9570	9570	9570	9570	0
548	20241107	092400	15189660	9570	9570	9570	9570	0
549	20241107	092300	15189660	9570	9570	9570	9570	1
550	20241107	092200	15180090	9550	9550	9550	9550	0
551	20241107	092100	15180090	9550	9550	9550	9550	0
552	20241107	092000	15180090	9550	9550	9550	9550	10
553	20241107	091900	15084590	9580	9570	9580	9570	250
554	20241107	091800	12689660	9560	9560	9560	9560	0
555	20241107	091700	12689660	9560	9560	9560	9560	0
556	20241107	091600	12689660	9560	9560	9560	9560	0
557	20241107	091500	12689660	9560	9560	9560	9560	9
558	20241107	091400	12603620	9560	9560	9560	9560	97
559	20241107	091300	11676300	9570	9580	9580	9570	44
560	20241107	091200	11255120	9580	9580	9580	9580	12
561	20241107	091100	11140160	9560	9560	9560	9560	0
562	20241107	091000	11140160	9560	9560	9560	9560	0
563	20241107	090900	11140160	9560	9560	9560	9560	283
564	20241107	090800	8434680	9560	9560	9560	9560	0
565	20241107	090700	8434680	9560	9560	9560	9560	134
566	20241107	090600	7153640	9580	9570	9580	9570	10
567	20241107	090500	7057860	9580	9580	9580	9580	0
568	20241107	090400	7057860	9580	9580	9580	9580	342
569	20241107	090300	3781500	9590	9590	9590	9590	12
570	20241107	090200	3666420	9580	9580	9580	9580	0
571	20241107	090100	3666420	9580	9580	9580	9580	0
572	20241107	090000	3666420	9580	9700	9710	9570	382