KissMeData/001740/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	183500	1224963445	4990	4990	4990	4990	8784
3	20241108	183400	1224963445	4990	4990	4990	4990	0
4	20241108	183300	1224963445	4990	4990	4990	4990	0
5	20241108	183200	1224963445	4990	4990	4990	4990	0
6	20241108	183100	1224963445	4990	4990	4990	4990	0
7	20241108	183000	1224963445	4990	4990	4990	4990	0
8	20241108	182900	1224963445	4990	4990	4990	4990	0
9	20241108	182800	1224963445	4990	4990	4990	4990	0
10	20241108	182700	1224963445	4990	4990	4990	4990	0
11	20241108	182600	1224963445	4990	4990	4990	4990	0
12	20241108	182500	1224963445	4990	4990	4990	4990	0
13	20241108	182400	1224963445	4990	4990	4990	4990	0
14	20241108	182300	1224963445	4990	4990	4990	4990	0
15	20241108	182200	1224963445	4990	4990	4990	4990	0
16	20241108	182100	1224963445	4990	4990	4990	4990	0
17	20241108	182000	1224963445	4990	4990	4990	4990	0
18	20241108	181900	1224963445	4990	4990	4990	4990	0
19	20241108	181800	1224963445	4990	4990	4990	4990	0
20	20241108	181700	1224963445	4990	4990	4990	4990	0
21	20241108	181600	1224963445	4990	4990	4990	4990	0
22	20241108	181500	1224963445	4990	4990	4990	4990	0
23	20241108	181400	1224963445	4990	4990	4990	4990	0
24	20241108	181300	1224963445	4990	4990	4990	4990	0
25	20241108	181200	1224963445	4990	4990	4990	4990	0
26	20241108	181100	1224963445	4990	4990	4990	4990	0
27	20241108	181000	1224963445	4990	4990	4990	4990	0
28	20241108	180900	1224963445	4990	4990	4990	4990	0
29	20241108	180800	1224963445	4990	4990	4990	4990	0
30	20241108	180700	1224963445	4990	4990	4990	4990	0
31	20241108	180600	1224963445	4990	4990	4990	4990	0
32	20241108	180500	1224963445	4990	4990	4990	4990	8784
33	20241108	180400	1224963445	4990	4990	4990	4990	0
34	20241108	180300	1224963445	4990	4990	4990	4990	0
35	20241108	180200	1224963445	4990	4990	4990	4990	0
36	20241108	180100	1224963445	4990	4990	4990	4990	0
37	20241108	180000	1224963445	4990	4990	4990	4990	0
38	20241108	175900	1224963445	4990	4990	4990	4990	0
39	20241108	175800	1224963445	4990	4990	4990	4990	0
40	20241108	175700	1224963445	4990	4990	4990	4990	0
41	20241108	175600	1224963445	4990	4990	4990	4990	0
42	20241108	175500	1224963445	4990	4990	4990	4990	0
43	20241108	175400	1224963445	4990	4990	4990	4990	0
44	20241108	175300	1224963445	4990	4990	4990	4990	0
45	20241108	175200	1224963445	4990	4990	4990	4990	0
46	20241108	175100	1224963445	4990	4990	4990	4990	0
47	20241108	175000	1224963445	4990	4990	4990	4990	0
48	20241108	174900	1224963445	4990	4990	4990	4990	0
49	20241108	174800	1224963445	4990	4990	4990	4990	0
50	20241108	174700	1224963445	4990	4990	4990	4990	0
51	20241108	174600	1224963445	4990	4990	4990	4990	0
52	20241108	174500	1224963445	4990	4990	4990	4990	0
53	20241108	174400	1224963445	4990	4990	4990	4990	0
54	20241108	174300	1224963445	4990	4990	4990	4990	0
55	20241108	174200	1224963445	4990	4990	4990	4990	0
56	20241108	174100	1224963445	4990	4990	4990	4990	0
57	20241108	174000	1224963445	4990	4990	4990	4990	0
58	20241108	173900	1224963445	4990	4990	4990	4990	0
59	20241108	173800	1224963445	4990	4990	4990	4990	0
60	20241108	173700	1224963445	4990	4990	4990	4990	0
61	20241108	173600	1224963445	4990	4990	4990	4990	0
62	20241108	173500	1224963445	4990	4990	4990	4990	8784
63	20241108	173400	1224963445	4990	4990	4990	4990	0
64	20241108	173300	1224963445	4990	4990	4990	4990	0
65	20241108	173200	1224963445	4990	4990	4990	4990	0
66	20241108	173100	1224963445	4990	4990	4990	4990	0
67	20241108	173000	1224963445	4990	4990	4990	4990	0
68	20241108	172900	1224963445	4990	4990	4990	4990	0
69	20241108	172800	1224963445	4990	4990	4990	4990	0
70	20241108	172700	1224963445	4990	4990	4990	4990	0
71	20241108	172600	1224963445	4990	4990	4990	4990	0
72	20241108	172500	1224963445	4990	4990	4990	4990	0
73	20241108	172400	1224963445	4990	4990	4990	4990	0
74	20241108	172300	1224963445	4990	4990	4990	4990	0
75	20241108	172200	1224963445	4990	4990	4990	4990	0
76	20241108	172100	1224963445	4990	4990	4990	4990	0
77	20241108	172000	1224963445	4990	4990	4990	4990	0
78	20241108	171900	1224963445	4990	4990	4990	4990	0
79	20241108	171800	1224963445	4990	4990	4990	4990	0
80	20241108	171700	1224963445	4990	4990	4990	4990	0
81	20241108	171600	1224963445	4990	4990	4990	4990	0
82	20241108	171500	1224963445	4990	4990	4990	4990	0
83	20241108	171400	1224963445	4990	4990	4990	4990	0
84	20241108	171300	1224963445	4990	4990	4990	4990	0
85	20241108	171200	1224963445	4990	4990	4990	4990	0
86	20241108	171100	1224963445	4990	4990	4990	4990	0
87	20241108	171000	1224963445	4990	4990	4990	4990	0
88	20241108	170900	1224963445	4990	4990	4990	4990	0
89	20241108	170800	1224963445	4990	4990	4990	4990	0
90	20241108	170700	1224963445	4990	4990	4990	4990	0
91	20241108	170600	1224963445	4990	4990	4990	4990	0
92	20241108	170500	1224963445	4990	4990	4990	4990	8784
93	20241108	170400	1224963445	4990	4990	4990	4990	0
94	20241108	170300	1224963445	4990	4990	4990	4990	0
95	20241108	170200	1224963445	4990	4990	4990	4990	0
96	20241108	170100	1224963445	4990	4990	4990	4990	0
97	20241108	170000	1224963445	4990	4990	4990	4990	0
98	20241108	165900	1224963445	4990	4990	4990	4990	0
99	20241108	165800	1224963445	4990	4990	4990	4990	0
100	20241108	165700	1224963445	4990	4990	4990	4990	0
101	20241108	165600	1224963445	4990	4990	4990	4990	0
102	20241108	165500	1224963445	4990	4990	4990	4990	0
103	20241108	165400	1224963445	4990	4990	4990	4990	0
104	20241108	165300	1224963445	4990	4990	4990	4990	0
105	20241108	165200	1224963445	4990	4990	4990	4990	0
106	20241108	165100	1224963445	4990	4990	4990	4990	0
107	20241108	165000	1224963445	4990	4990	4990	4990	0
108	20241108	164900	1224963445	4990	4990	4990	4990	0
109	20241108	164800	1224963445	4990	4990	4990	4990	0
110	20241108	164700	1224963445	4990	4990	4990	4990	0
111	20241108	164600	1224963445	4990	4990	4990	4990	0
112	20241108	164500	1224963445	4990	4990	4990	4990	0
113	20241108	164400	1224963445	4990	4990	4990	4990	0
114	20241108	164300	1224963445	4990	4990	4990	4990	0
115	20241108	164200	1224963445	4990	4990	4990	4990	0
116	20241108	164100	1224963445	4990	4990	4990	4990	0
117	20241108	164000	1224963445	4990	4990	4990	4990	0
118	20241108	163900	1224963445	4990	4990	4990	4990	0
119	20241108	163800	1224963445	4990	4990	4990	4990	0
120	20241108	163700	1224963445	4990	4990	4990	4990	0
121	20241108	163600	1224963445	4990	4990	4990	4990	0
122	20241108	163500	1224963445	4990	4990	4990	4990	8784
123	20241108	163400	1224963445	4990	4990	4990	4990	0
124	20241108	163300	1224963445	4990	4990	4990	4990	0
125	20241108	163200	1224963445	4990	4990	4990	4990	0
126	20241108	163100	1224963445	4990	4990	4990	4990	0
127	20241108	163000	1224963445	4990	4990	4990	4990	0
128	20241108	162900	1224963445	4990	4990	4990	4990	0
129	20241108	162800	1224963445	4990	4990	4990	4990	0
130	20241108	162700	1224963445	4990	4990	4990	4990	0
131	20241108	162600	1224963445	4990	4990	4990	4990	0
132	20241108	162500	1224963445	4990	4990	4990	4990	0
133	20241108	162400	1224963445	4990	4990	4990	4990	0
134	20241108	162300	1224963445	4990	4990	4990	4990	0
135	20241108	162200	1224963445	4990	4990	4990	4990	0
136	20241108	162100	1224963445	4990	4990	4990	4990	0
137	20241108	162000	1224963445	4990	4990	4990	4990	0
138	20241108	161900	1224963445	4990	4990	4990	4990	0
139	20241108	161800	1224963445	4990	4990	4990	4990	0
140	20241108	161700	1224963445	4990	4990	4990	4990	0
141	20241108	161600	1224963445	4990	4990	4990	4990	0
142	20241108	161500	1224963445	4990	4990	4990	4990	0
143	20241108	161400	1224963445	4990	4990	4990	4990	0
144	20241108	161300	1224963445	4990	4990	4990	4990	0
145	20241108	161200	1224963445	4990	4990	4990	4990	0
146	20241108	161100	1224963445	4990	4990	4990	4990	0
147	20241108	161000	1224963445	4990	4990	4990	4990	0
148	20241108	160900	1224963445	4990	4990	4990	4990	0
149	20241108	160800	1224963445	4990	4990	4990	4990	0
150	20241108	160700	1224963445	4990	4990	4990	4990	0
151	20241108	160600	1224963445	4990	4990	4990	4990	0
152	20241108	160500	1224963445	4990	4990	4990	4990	8784
153	20241108	160400	1224963445	4990	4990	4990	4990	0
154	20241108	160300	1224963445	4990	4990	4990	4990	0
155	20241108	160200	1224963445	4990	4990	4990	4990	0
156	20241108	160100	1224963445	4990	4990	4990	4990	0
157	20241108	160000	1224963445	4990	4990	4990	4990	0
158	20241108	155900	1224963445	4990	4990	4990	4990	0
159	20241108	155800	1224963445	4990	4990	4990	4990	0
160	20241108	155700	1224963445	4990	4990	4990	4990	0
161	20241108	155600	1224963445	4990	4990	4990	4990	0
162	20241108	155500	1224963445	4990	4990	4990	4990	0
163	20241108	155400	1224963445	4990	4990	4990	4990	0
164	20241108	155300	1224963445	4990	4990	4990	4990	0
165	20241108	155200	1224963445	4990	4990	4990	4990	0
166	20241108	155100	1224963445	4990	4990	4990	4990	0
167	20241108	155000	1224963445	4990	4990	4990	4990	0
168	20241108	154900	1224963445	4990	4990	4990	4990	0
169	20241108	154800	1224963445	4990	4990	4990	4990	0
170	20241108	154700	1224963445	4990	4990	4990	4990	0
171	20241108	154600	1224963445	4990	4990	4990	4990	0
172	20241108	154500	1224963445	4990	4990	4990	4990	0
173	20241108	154400	1224963445	4990	4990	4990	4990	0
174	20241108	154300	1224963445	4990	4990	4990	4990	0
175	20241108	154200	1224963445	4990	4990	4990	4990	0
176	20241108	154100	1224963445	4990	4990	4990	4990	0
177	20241108	154000	1224963445	4990	4990	4990	4990	0
178	20241108	153900	1224963445	4990	4990	4990	4990	0
179	20241108	153800	1224963445	4990	4990	4990	4990	0
180	20241108	153700	1224963445	4990	4990	4990	4990	0
181	20241108	153600	1224963445	4990	4990	4990	4990	0
182	20241108	153500	1224963445	4990	4990	4990	4990	8784
183	20241108	153400	1224963445	4990	4990	4990	4990	0
184	20241108	153300	1224963445	4990	4990	4990	4990	0
185	20241108	153200	1224963445	4990	4990	4990	4990	0
186	20241108	153100	1224963445	4990	4990	4990	4990	0
187	20241108	153000	1224963445	4990	4990	4990	4990	8784
188	20241108	152900	1181131285	5000	5000	5000	5000	0
189	20241108	152800	1181131285	5000	5000	5000	5000	0
190	20241108	152700	1181131285	5000	5000	5000	5000	0
191	20241108	152600	1181131285	5000	5000	5000	5000	0
192	20241108	152500	1181131285	5000	5000	5000	5000	0
193	20241108	152400	1181131285	5000	5000	5000	5000	0
194	20241108	152300	1181131285	5000	5000	5000	5000	0
195	20241108	152200	1181131285	5000	5000	5000	5000	0
196	20241108	152100	1181131285	5000	5000	5000	5000	0
197	20241108	152000	1181131285	5000	5000	5000	5000	0
198	20241108	151900	1181131285	5000	5000	5000	4990	352
199	20241108	151800	1179373660	4990	4990	5000	4990	163
200	20241108	151700	1178559915	4990	4995	5000	4990	500
201	20241108	151600	1176062415	4995	4995	5000	4995	113
202	20241108	151500	1175497730	4995	4995	5000	4995	10113
203	20241108	151400	1124933780	4995	4985	4995	4985	1131
204	20241108	151300	1119289865	4985	4985	4990	4985	61
205	20241108	151200	1118985615	4985	4990	4990	4985	232
206	20241108	151100	1117828090	4985	4980	4990	4980	31
207	20241108	151000	1117673580	4980	4980	4990	4980	93
208	20241108	150900	1117210110	4980	4985	4990	4980	437
209	20241108	150800	1115033120	4985	4985	4990	4980	568
210	20241108	150700	1112200625	4985	4980	4985	4980	271
211	20241108	150600	1110850320	4985	4980	4985	4980	313
212	20241108	150500	1109290075	4980	4980	4985	4980	1165
213	20241108	150400	1103488245	4975	4980	4980	4975	1439
214	20241108	150300	1096322030	4980	4980	4980	4980	23
215	20241108	150200	1096207490	4980	4980	4985	4980	86
216	20241108	150100	1095778875	4985	4980	4985	4980	161
217	20241108	150000	1094977045	4980	4980	4985	4980	223
218	20241108	145900	1093866500	4985	4980	4985	4980	4138
219	20241108	145800	1073258750	4980	4985	4985	4980	57
220	20241108	145700	1072974610	4980	4985	4985	4980	226
221	20241108	145600	1071848120	4980	4980	4980	4980	60
222	20241108	145500	1071549320	4980	4980	4985	4980	89
223	20241108	145400	1071106010	4980	4990	4990	4975	90
224	20241108	145300	1070657215	4975	4985	4990	4975	5490
225	20241108	145200	1043317715	4985	4980	4990	4980	2057
226	20241108	145100	1033063865	4980	4970	4985	4970	560
227	20241108	145000	1030272575	4975	4970	4985	4970	15866
228	20241108	144900	951260985	4970	4975	4975	4970	2337
229	20241108	144800	939634615	4970	4975	4975	4970	158
230	20241108	144700	938849345	4970	4980	4980	4970	2551
231	20241108	144600	926166760	4975	4975	4975	4975	125
232	20241108	144500	925544885	4980	4975	4980	4975	48
233	20241108	144400	925305955	4980	4980	4980	4975	160
234	20241108	144300	924509815	4975	4975	4980	4975	107
235	20241108	144200	923977485	4975	4975	4980	4975	1309
236	20241108	144100	917465140	4975	4980	4980	4975	69
237	20241108	144000	917121620	4980	4980	4980	4975	98
238	20241108	143900	916633695	4980	4980	4980	4975	123
239	20241108	143800	916021460	4975	4980	4980	4975	272
240	20241108	143700	914668005	4975	4980	4980	4975	55
241	20241108	143600	914394360	4975	4980	4980	4975	2032
242	20241108	143500	904275010	4985	4980	4985	4980	190
243	20241108	143400	903327970	4980	4980	4985	4980	124
244	20241108	143300	902710035	4980	4980	4985	4980	165
245	20241108	143200	901888180	4985	4985	4985	4980	123
246	20241108	143100	901275125	4980	4985	4985	4980	50
247	20241108	143000	901025980	4980	4985	4985	4980	88
248	20241108	142900	900587610	4980	4980	4985	4980	275
249	20241108	142800	899217945	4980	4975	4985	4975	660
250	20241108	142700	895932655	4975	4980	4980	4975	418
251	20241108	142600	893852725	4980	4975	4980	4975	79
252	20241108	142500	893459505	4975	4975	4980	4975	75
253	20241108	142400	893086115	4975	4975	4975	4975	44
254	20241108	142300	892867215	4975	4975	4975	4970	759
255	20241108	142200	889091285	4970	4975	4975	4970	315
256	20241108	142100	887524770	4970	4970	4975	4970	242
257	20241108	142000	886321755	4975	4970	4975	4970	42
258	20241108	141900	886112925	4975	4970	4975	4970	232
259	20241108	141800	884958825	4970	4970	4975	4970	133
260	20241108	141700	884297255	4975	4975	4975	4970	582
261	20241108	141600	881402620	4975	4975	4975	4970	240
262	20241108	141500	880209255	4970	4975	4975	4970	233
263	20241108	141400	879050740	4975	4970	4975	4970	22
264	20241108	141300	878941385	4970	4970	4975	4970	62
265	20241108	141200	878633240	4975	4970	4975	4970	171
266	20241108	141100	877783150	4970	4975	4980	4970	5880
267	20241108	141000	848537690	4975	4975	4980	4975	23
268	20241108	140900	848423260	4975	4975	4980	4975	1335
269	20241108	140800	841781575	4975	4975	4975	4975	62
270	20241108	140700	841473125	4975	4980	4980	4975	2512
271	20241108	140600	828975920	4980	4980	4980	4975	71
272	20241108	140500	828622440	4980	4980	4985	4975	4910
273	20241108	140400	804170440	4985	4980	4985	4980	95
274	20241108	140300	803697165	4980	4985	4985	4980	206
275	20241108	140200	802671180	4980	4985	4985	4980	30
276	20241108	140100	802521730	4985	4985	4985	4980	290
277	20241108	140000	801077095	4980	4985	4985	4980	128
278	20241108	135900	800439390	4980	4980	4985	4980	107
279	20241108	135800	799906470	4985	4985	4985	4980	105
280	20241108	135700	799383145	4980	4980	4980	4980	39
281	20241108	135600	799188925	4985	4980	4985	4980	75
282	20241108	135500	798815155	4985	4980	4985	4980	81
283	20241108	135400	798411660	4985	4980	4985	4980	33
284	20241108	135300	798247255	4980	4985	4985	4980	2331
285	20241108	135200	786627245	4980	4980	4980	4980	80
286	20241108	135100	786228845	4980	4980	4985	4980	62
287	20241108	135000	785920080	4985	4985	4985	4980	48
288	20241108	134900	785680910	4980	4985	4985	4980	41
289	20241108	134800	785476630	4985	4980	4985	4980	22
290	20241108	134700	785367055	4985	4980	4985	4980	71
291	20241108	134600	785013225	4985	4980	4985	4980	79
292	20241108	134500	784619730	4980	4980	4980	4980	3
293	20241108	134400	784604790	4980	4985	4985	4980	250
294	20241108	134300	783358650	4980	4980	4980	4980	22
295	20241108	134200	783249090	4980	4985	4985	4980	117
296	20241108	134100	782666145	4980	4985	4985	4980	25
297	20241108	134000	782541625	4985	4980	4985	4980	21
298	20241108	133900	782437040	4980	4980	4980	4980	330
299	20241108	133800	780793640	4980	4980	4985	4980	231
300	20241108	133700	779643255	4980	4980	4980	4980	41
301	20241108	133600	779439075	4980	4980	4980	4980	22
302	20241108	133500	779329515	4980	4985	4985	4980	22
303	20241108	133400	779219945	4980	4980	4980	4980	20
304	20241108	133300	779120345	4985	4975	4985	4975	577
305	20241108	133200	776247645	4980	4975	4980	4975	77
306	20241108	133100	775864315	4980	4975	4980	4975	44
307	20241108	133000	775645285	4975	4975	4980	4975	23
308	20241108	132900	775530855	4975	4975	4975	4975	51
309	20241108	132800	775277130	4975	4975	4975	4975	19
310	20241108	132700	775182605	4975	4975	4980	4975	355
311	20241108	132600	773416475	4975	4975	4980	4975	159
312	20241108	132500	772625255	4975	4975	4975	4975	20
313	20241108	132400	772525755	4975	4975	4980	4975	62
314	20241108	132300	772217295	4980	4970	4980	4970	1611
315	20241108	132200	764210585	4975	4975	4975	4970	44
316	20241108	132100	763991785	4975	4980	4980	4970	508
317	20241108	132000	761466975	4975	4975	4975	4975	1156
318	20241108	131900	755715875	4980	4975	4980	4975	4
319	20241108	131800	755695960	4980	4975	4980	4975	76
320	20241108	131700	755317740	4980	4975	4980	4975	893
321	20241108	131600	750875010	4975	4975	4975	4975	1
322	20241108	131500	750870035	4975	4975	4980	4975	346
323	20241108	131400	749148665	4975	4980	4980	4975	227
324	20241108	131300	748019335	4980	4980	4980	4980	1
325	20241108	131200	748014355	4980	4975	4980	4975	296
326	20241108	131100	746540290	4980	4980	4980	4980	136
327	20241108	131000	745863010	4980	4980	4980	4975	155
328	20241108	130900	745091625	4980	4980	4980	4980	140
329	20241108	130800	744394425	4980	4980	4985	4975	163
330	20241108	130700	743582685	4980	4980	4980	4975	254
331	20241108	130600	742318260	4975	4980	4980	4975	93
332	20241108	130500	741855130	4980	4980	4980	4970	3369
333	20241108	130400	725091020	4980	4980	4980	4980	205
334	20241108	130300	724070120	4980	4985	4985	4980	1213
335	20241108	130200	718029225	4985	4980	4985	4980	1013
336	20241108	130100	712979615	4985	4985	4985	4985	233
337	20241108	130000	711818110	4990	4980	4990	4980	5
338	20241108	125900	711793190	4980	4990	4990	4980	8377
339	20241108	125800	670051295	4985	4985	4990	4985	50
340	20241108	125700	669802010	4985	4985	4985	4985	3
341	20241108	125600	669787055	4985	4985	4990	4985	1381
342	20241108	125500	662900055	4985	4980	4985	4980	85
343	20241108	125400	662476355	4980	4990	4990	4980	1505
344	20241108	125300	654975605	4985	4985	4990	4985	184
345	20241108	125200	654058360	4985	4985	4985	4985	1070
346	20241108	125100	648724410	4990	4990	4990	4985	857
347	20241108	125000	644451635	4985	4990	4990	4985	211
348	20241108	124900	643399560	4985	4985	4990	4985	57
349	20241108	124800	643115385	4985	5000	5010	4985	21067
350	20241108	124700	537853710	5000	5000	5010	5000	855
351	20241108	124600	533578690	5000	5010	5010	5000	36
352	20241108	124500	533398360	5000	5010	5010	5000	75
353	20241108	124400	533023320	5000	5010	5010	5000	398
354	20241108	124300	531033310	5010	5010	5010	5000	106
355	20241108	124200	530502290	5010	5000	5010	5000	540
356	20241108	124100	527801270	5000	5000	5000	5000	4
357	20241108	124000	527781270	5010	5010	5010	5000	115
358	20241108	123900	527205960	5000	5010	5010	5000	55
359	20241108	123800	526930460	5010	5000	5010	5000	920
360	20241108	123700	522330090	5010	5010	5010	5000	38
361	20241108	123600	522140030	5000	5000	5010	5000	247
362	20241108	123500	520905020	5000	5000	5000	5000	24
363	20241108	123400	520785020	5000	5010	5010	5000	48
364	20241108	123300	520544570	5000	5010	5010	5000	9
365	20241108	123200	520499510	5000	5010	5010	5000	5
366	20241108	123100	520474500	5000	5010	5010	5000	103
367	20241108	123000	519958890	5010	5010	5010	5000	30
368	20241108	122900	519808630	5010	5000	5010	5000	465
369	20241108	122800	517480380	5010	5010	5010	5000	1022
370	20241108	122700	512360190	5000	5000	5000	5000	47
371	20241108	122600	512125190	5000	5010	5010	5000	4
372	20241108	122500	512105180	5000	5010	5010	5000	33
373	20241108	122400	511939870	5010	5010	5010	5000	47
374	20241108	122300	511704440	5010	5000	5010	5000	3067
375	20241108	122200	496339420	5000	5010	5010	5000	29
376	20241108	122100	496194150	5000	5000	5000	5000	10850
377	20241108	122000	441944150	5000	5000	5010	5000	214
378	20241108	121900	440873870	5000	5000	5010	5000	200
379	20241108	121800	439873810	5000	5000	5010	5000	150
380	20241108	121700	439123800	5010	5010	5010	5000	508
381	20241108	121600	436578750	5000	5020	5020	5000	19729
382	20241108	121500	337669310	5030	5020	5030	5020	76
383	20241108	121400	337287350	5020	5020	5020	5020	42
384	20241108	121300	337076510	5020	5020	5020	5020	63
385	20241108	121200	336760250	5020	5020	5020	5020	164
386	20241108	121100	335936970	5020	5020	5020	5020	9
387	20241108	121000	335891790	5030	5020	5030	5020	411
388	20241108	120900	333828540	5030	5020	5030	5020	35
389	20241108	120800	333652830	5030	5030	5030	5020	96
390	20241108	120700	333170000	5020	5030	5030	5020	3
391	20241108	120600	333154930	5030	5030	5030	5020	114
392	20241108	120500	332581550	5020	5020	5030	5020	88
393	20241108	120400	332139360	5020	5030	5030	5020	1613
394	20241108	120300	324042040	5020	5020	5020	5020	3
395	20241108	120200	324026980	5030	5020	5030	5020	130
396	20241108	120100	323373130	5020	5020	5020	5020	41
397	20241108	120000	323167310	5020	5020	5020	5020	6
398	20241108	115900	323137190	5020	5020	5020	5020	3
399	20241108	115800	323122130	5020	5030	5030	5020	187
400	20241108	115700	322181860	5020	5030	5030	5020	7
401	20241108	115600	322146700	5020	5020	5030	5020	244
402	20241108	115500	320921800	5030	5020	5030	5020	6
403	20241108	115400	320891670	5030	5030	5030	5020	175
404	20241108	115300	320012770	5030	5020	5030	5020	8
405	20241108	115200	319972580	5020	5020	5020	5020	42
406	20241108	115100	319761740	5020	5030	5030	5020	6
407	20241108	115000	319731610	5030	5020	5030	5020	7
408	20241108	114900	319696420	5020	5020	5020	5020	4
409	20241108	114800	319676340	5030	5020	5030	5020	314
410	20241108	114700	318097360	5020	5020	5030	5020	144
411	20241108	114600	317374330	5020	5020	5030	5020	6
412	20241108	114500	317344200	5030	5020	5030	5020	406
413	20241108	114400	315306070	5020	5020	5020	5020	3
414	20241108	114300	315291010	5020	5030	5030	5020	43
415	20241108	114200	315075130	5030	5020	5030	5020	10
416	20241108	114100	315024880	5030	5030	5030	5020	31
417	20241108	114000	314869000	5030	5020	5030	5020	1454
418	20241108	113900	307569700	5020	5020	5020	5020	398
419	20241108	113800	305571740	5030	5030	5030	5030	7
420	20241108	113700	305536530	5030	5030	5030	5030	74
421	20241108	113600	305164310	5030	5030	5030	5030	183
422	20241108	113500	304243820	5030	5020	5030	5020	114
423	20241108	113400	303670430	5020	5030	5030	5020	46
424	20241108	113300	303439460	5020	5020	5030	5020	75
425	20241108	113200	303062860	5030	5020	5030	5020	275
426	20241108	113100	301681690	5030	5020	5030	5020	34
427	20241108	113000	301510700	5030	5020	5030	5020	165
428	20241108	112900	300682260	5020	5020	5020	5020	4
429	20241108	112800	300662180	5030	5030	5030	5030	2
430	20241108	112700	300652120	5040	5030	5040	5020	43
431	20241108	112600	300435860	5030	5020	5030	5020	104
432	20241108	112500	299913760	5030	5030	5030	5020	10
433	20241108	112400	299863490	5030	5020	5030	5020	34
434	20241108	112300	299692500	5020	5020	5020	5020	6
435	20241108	112200	299662380	5030	5020	5030	5020	6
436	20241108	112100	299632240	5020	5020	5020	5020	156
437	20241108	112000	298849120	5040	5020	5040	5020	17
438	20241108	111900	298763500	5020	5030	5040	5020	7
439	20241108	111800	298728310	5020	5030	5030	5020	3
440	20241108	111700	298713240	5020	5030	5030	5020	150
441	20241108	111600	297959810	5040	5040	5040	5030	6
442	20241108	111500	297929610	5030	5030	5030	5030	5
443	20241108	111400	297904460	5040	5030	5040	5020	5435
444	20241108	111300	270615940	5040	5040	5040	5030	14
445	20241108	111200	270545410	5030	5030	5030	5030	168
446	20241108	111100	269700370	5030	5020	5030	5020	651
447	20241108	111000	266425870	5020	5020	5020	5020	4
448	20241108	110900	266405790	5020	5020	5030	5020	207
449	20241108	110800	265366620	5030	5020	5030	5020	42
450	20241108	110700	265155770	5020	5030	5030	5020	221
451	20241108	110600	264045920	5030	5020	5030	5020	57
452	20241108	110500	263759250	5020	5020	5020	5020	4
453	20241108	110400	263739170	5030	5030	5030	5030	156
454	20241108	110300	262954490	5040	5030	5040	5030	59
455	20241108	110200	262657710	5030	5030	5030	5030	598
456	20241108	110100	259649770	5030	5020	5040	5020	302
457	20241108	110000	258130510	5030	5020	5040	5020	14
458	20241108	105900	258060120	5030	5030	5030	5020	241
459	20241108	105800	256848280	5030	5020	5030	5020	27
460	20241108	105700	256712480	5020	5040	5040	5020	161
461	20241108	105600	255904040	5030	5030	5030	5030	13
462	20241108	105500	255838650	5030	5030	5030	5020	411
463	20241108	105400	253771710	5030	5030	5030	5020	2072
464	20241108	105300	243349840	5040	5030	5040	5030	181
465	20241108	105200	242439400	5030	5030	5030	5030	596
466	20241108	105100	239441520	5030	5040	5040	5030	110
467	20241108	105000	238888200	5030	5030	5030	5030	40
468	20241108	104900	238687000	5040	5040	5040	5040	32
469	20241108	104800	238525720	5040	5030	5040	5030	142
470	20241108	104700	237811450	5040	5040	5040	5040	5
471	20241108	104600	237786250	5040	5040	5040	5030	43
472	20241108	104500	237569930	5040	5040	5040	5040	1
473	20241108	104400	237564890	5030	5040	5040	5030	5865
474	20241108	104300	208057340	5040	5040	5040	5030	312
475	20241108	104200	206486610	5040	5030	5040	5030	5
476	20241108	104100	206461450	5030	5040	5040	5030	869
477	20241108	104000	202084580	5040	5040	5040	5040	501
478	20241108	103900	199559540	5040	5040	5040	5030	1013
479	20241108	103800	194454030	5030	5040	5040	5030	23
480	20241108	103700	194338120	5030	5040	5040	5030	49
481	20241108	103600	194091550	5040	5040	5040	5040	1
482	20241108	103500	194086510	5040	5040	5040	5040	22
483	20241108	103400	193975630	5030	5030	5030	5030	1
484	20241108	103300	193970600	5040	5030	5040	5030	43
485	20241108	103200	193754270	5040	5030	5040	5030	377
486	20241108	103100	191857950	5040	5040	5040	5040	4
487	20241108	103000	191837790	5040	5040	5040	5040	36
488	20241108	102900	191656350	5040	5040	5040	5040	440
489	20241108	102800	189438750	5030	5030	5040	5030	1217
490	20241108	102700	183316720	5040	5040	5040	5040	21
491	20241108	102600	183210880	5030	5030	5030	5030	3
492	20241108	102500	183195790	5030	5030	5030	5030	0
493	20241108	102400	183195790	5030	5030	5030	5030	69
494	20241108	102300	182848720	5030	5040	5040	5030	1182
495	20241108	102200	176893030	5040	5040	5040	5040	0
496	20241108	102100	176893030	5040	5040	5040	5040	400
497	20241108	102000	174877030	5040	5040	5040	5040	39
498	20241108	101900	174680470	5050	5040	5050	5040	687
499	20241108	101800	171217400	5040	5040	5040	5040	0
500	20241108	101700	171217400	5040	5040	5040	5040	1
501	20241108	101600	171212360	5040	5040	5040	5040	398
502	20241108	101500	169206440	5040	5040	5050	5040	216
503	20241108	101400	168117790	5040	5040	5040	5040	33
504	20241108	101300	167951470	5050	5050	5050	5050	110
505	20241108	101200	167395970	5050	5050	5050	5050	5
506	20241108	101100	167370720	5050	5030	5050	5030	418
507	20241108	101000	165265650	5040	5030	5040	5030	6
508	20241108	100900	165235420	5030	5040	5040	5030	80
509	20241108	100800	164832920	5030	5050	5050	5030	2107
510	20241108	100700	154213860	5040	5040	5040	5040	556
511	20241108	100600	151411620	5040	5050	5050	5040	287
512	20241108	100500	149962660	5050	5050	5050	5050	102
513	20241108	100400	149447560	5050	5050	5050	5050	1
514	20241108	100300	149442510	5050	5050	5050	5040	199
515	20241108	100200	148439180	5050	5050	5050	5050	146
516	20241108	100100	147701880	5050	5050	5050	5050	55
517	20241108	100000	147424130	5040	5060	5060	5040	3504
518	20241108	095900	129728380	5060	5060	5060	5060	143
519	20241108	095800	129004800	5060	5050	5060	5050	50
520	20241108	095700	128752190	5060	5060	5060	5060	105
521	20241108	095600	128220890	5060	5060	5060	5060	2
522	20241108	095500	128210770	5060	5070	5070	5060	131
523	20241108	095400	127546710	5060	5060	5060	5060	29
524	20241108	095300	127399970	5050	5060	5060	5050	197
525	20241108	095200	126403540	5060	5060	5060	5060	134
526	20241108	095100	125725500	5060	5060	5060	5060	11
527	20241108	095000	125669840	5060	5060	5060	5060	360
528	20241108	094900	123848240	5060	5050	5060	5050	152
529	20241108	094800	123080620	5060	5060	5060	5050	1167
530	20241108	094700	117185810	5060	5060	5060	5060	60
531	20241108	094600	116882210	5060	5060	5060	5060	982
532	20241108	094500	111913290	5060	5060	5060	5060	116
533	20241108	094400	111326330	5060	5070	5070	5060	117
534	20241108	094300	110733810	5050	5050	5050	5050	0
535	20241108	094200	110733810	5050	5060	5060	5050	101
536	20241108	094100	110222760	5070	5070	5070	5070	31
537	20241108	094000	110065590	5070	5070	5070	5060	160
538	20241108	093900	109254780	5070	5070	5070	5070	6
539	20241108	093800	109224360	5070	5070	5070	5070	5
540	20241108	093700	109199010	5050	5070	5070	5050	202
541	20241108	093600	108178870	5060	5060	5060	5060	563
542	20241108	093500	105330090	5070	5070	5070	5060	183
543	20241108	093400	104402990	5070	5060	5070	5060	199
544	20241108	093300	103395400	5070	5070	5070	5070	273
545	20241108	093200	102011290	5070	5070	5070	5060	123
546	20241108	093100	101388810	5070	5070	5070	5060	70
547	20241108	093000	101034310	5070	5070	5070	5070	175
548	20241108	092900	100147060	5060	5060	5060	5060	1
549	20241108	092800	100142000	5050	5050	5050	5050	248
550	20241108	092700	98889600	5050	5050	5050	5040	871
551	20241108	092600	94494760	5050	5060	5060	5050	229
552	20241108	092500	93337020	5050	5050	5050	5050	764
553	20241108	092400	89478820	5050	5050	5050	5050	1001
554	20241108	092300	84423770	5050	5050	5070	5050	501
555	20241108	092200	81887290	5050	5050	5050	5050	366
556	20241108	092100	80038990	5060	5060	5060	5060	1183
557	20241108	092000	74053010	5060	5050	5060	5050	121
558	20241108	091900	73440770	5060	5060	5060	5060	2
559	20241108	091800	73430650	5060	5060	5060	5050	213
560	20241108	091700	72353270	5060	5060	5060	5050	230
561	20241108	091600	71190020	5060	5060	5060	5060	839
562	20241108	091500	66944680	5060	5060	5060	5060	172
563	20241108	091400	66074360	5050	5060	5060	5050	88
564	20241108	091300	65629520	5060	5060	5060	5060	213
565	20241108	091200	64551740	5060	5070	5070	5060	132
566	20241108	091100	63882510	5060	5060	5060	5060	786
567	20241108	091000	59905350	5070	5070	5070	5070	0
568	20241108	090900	59905350	5070	5070	5070	5070	881
569	20241108	090800	55438680	5080	5080	5080	5080	143
570	20241108	090700	54712240	5080	5080	5080	5070	503
571	20241108	090600	52157020	5080	5080	5080	5080	101
572	20241108	090500	51643940	5070	5070	5080	5070	611
573	20241108	090400	48546120	5080	5080	5080	5080	147
574	20241108	090300	47799360	5080	5050	5080	5050	151
575	20241108	090200	47032310	5040	5080	5080	5040	1009
576	20241108	090100	41928730	5080	5070	5080	5070	346
577	20241108	090000	40173110	5080	5050	5080	5050	7947