KissMeData/051160/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	193000	175619020	9390	9390	9390	9390	460
3	20241107	192900	175619020	9390	9390	9390	9390	0
4	20241107	192800	175619020	9390	9390	9390	9390	0
5	20241107	192700	175619020	9390	9390	9390	9390	0
6	20241107	192600	175619020	9390	9390	9390	9390	0
7	20241107	192500	175619020	9390	9390	9390	9390	0
8	20241107	192400	175619020	9390	9390	9390	9390	0
9	20241107	192300	175619020	9390	9390	9390	9390	0
10	20241107	192200	175619020	9390	9390	9390	9390	0
11	20241107	192100	175619020	9390	9390	9390	9390	0
12	20241107	192000	175619020	9390	9390	9390	9390	0
13	20241107	191900	175619020	9390	9390	9390	9390	0
14	20241107	191800	175619020	9390	9390	9390	9390	0
15	20241107	191700	175619020	9390	9390	9390	9390	0
16	20241107	191600	175619020	9390	9390	9390	9390	0
17	20241107	191500	175619020	9390	9390	9390	9390	0
18	20241107	191400	175619020	9390	9390	9390	9390	0
19	20241107	191300	175619020	9390	9390	9390	9390	0
20	20241107	191200	175619020	9390	9390	9390	9390	0
21	20241107	191100	175619020	9390	9390	9390	9390	0
22	20241107	191000	175619020	9390	9390	9390	9390	0
23	20241107	190900	175619020	9390	9390	9390	9390	0
24	20241107	190800	175619020	9390	9390	9390	9390	0
25	20241107	190700	175619020	9390	9390	9390	9390	0
26	20241107	190600	175619020	9390	9390	9390	9390	0
27	20241107	190500	175619020	9390	9390	9390	9390	0
28	20241107	190400	175619020	9390	9390	9390	9390	0
29	20241107	190300	175619020	9390	9390	9390	9390	0
30	20241107	190200	175619020	9390	9390	9390	9390	0
31	20241107	190100	175619020	9390	9390	9390	9390	0
32	20241107	190000	175619020	9390	9390	9390	9390	460
33	20241107	185900	175619020	9390	9390	9390	9390	0
34	20241107	185800	175619020	9390	9390	9390	9390	0
35	20241107	185700	175619020	9390	9390	9390	9390	0
36	20241107	185600	175619020	9390	9390	9390	9390	0
37	20241107	185500	175619020	9390	9390	9390	9390	0
38	20241107	185400	175619020	9390	9390	9390	9390	0
39	20241107	185300	175619020	9390	9390	9390	9390	0
40	20241107	185200	175619020	9390	9390	9390	9390	0
41	20241107	185100	175619020	9390	9390	9390	9390	0
42	20241107	185000	175619020	9390	9390	9390	9390	0
43	20241107	184900	175619020	9390	9390	9390	9390	0
44	20241107	184800	175619020	9390	9390	9390	9390	0
45	20241107	184700	175619020	9390	9390	9390	9390	0
46	20241107	184600	175619020	9390	9390	9390	9390	0
47	20241107	184500	175619020	9390	9390	9390	9390	0
48	20241107	184400	175619020	9390	9390	9390	9390	0
49	20241107	184300	175619020	9390	9390	9390	9390	0
50	20241107	184200	175619020	9390	9390	9390	9390	0
51	20241107	184100	175619020	9390	9390	9390	9390	0
52	20241107	184000	175619020	9390	9390	9390	9390	0
53	20241107	183900	175619020	9390	9390	9390	9390	0
54	20241107	183800	175619020	9390	9390	9390	9390	0
55	20241107	183700	175619020	9390	9390	9390	9390	0
56	20241107	183600	175619020	9390	9390	9390	9390	0
57	20241107	183500	175619020	9390	9390	9390	9390	0
58	20241107	183400	175619020	9390	9390	9390	9390	0
59	20241107	183300	175619020	9390	9390	9390	9390	0
60	20241107	183200	175619020	9390	9390	9390	9390	0
61	20241107	183100	175619020	9390	9390	9390	9390	0
62	20241107	183000	175619020	9390	9390	9390	9390	460
63	20241107	182900	175619020	9390	9390	9390	9390	0
64	20241107	182800	175619020	9390	9390	9390	9390	0
65	20241107	182700	175619020	9390	9390	9390	9390	0
66	20241107	182600	175619020	9390	9390	9390	9390	0
67	20241107	182500	175619020	9390	9390	9390	9390	0
68	20241107	182400	175619020	9390	9390	9390	9390	0
69	20241107	182300	175619020	9390	9390	9390	9390	0
70	20241107	182200	175619020	9390	9390	9390	9390	0
71	20241107	182100	175619020	9390	9390	9390	9390	0
72	20241107	182000	175619020	9390	9390	9390	9390	0
73	20241107	181900	175619020	9390	9390	9390	9390	0
74	20241107	181800	175619020	9390	9390	9390	9390	0
75	20241107	181700	175619020	9390	9390	9390	9390	0
76	20241107	181600	175619020	9390	9390	9390	9390	0
77	20241107	181500	175619020	9390	9390	9390	9390	0
78	20241107	181400	175619020	9390	9390	9390	9390	0
79	20241107	181300	175619020	9390	9390	9390	9390	0
80	20241107	181200	175619020	9390	9390	9390	9390	0
81	20241107	181100	175619020	9390	9390	9390	9390	0
82	20241107	181000	175619020	9390	9390	9390	9390	0
83	20241107	180900	175619020	9390	9390	9390	9390	0
84	20241107	180800	175619020	9390	9390	9390	9390	0
85	20241107	180700	175619020	9390	9390	9390	9390	0
86	20241107	180600	175619020	9390	9390	9390	9390	0
87	20241107	180500	175619020	9390	9390	9390	9390	0
88	20241107	180400	175619020	9390	9390	9390	9390	0
89	20241107	180300	175619020	9390	9390	9390	9390	0
90	20241107	180200	175619020	9390	9390	9390	9390	0
91	20241107	180100	175619020	9390	9390	9390	9390	0
92	20241107	180000	175619020	9390	9390	9390	9390	460
93	20241107	175900	175619020	9390	9390	9390	9390	0
94	20241107	175800	175619020	9390	9390	9390	9390	0
95	20241107	175700	175619020	9390	9390	9390	9390	0
96	20241107	175600	175619020	9390	9390	9390	9390	0
97	20241107	175500	175619020	9390	9390	9390	9390	0
98	20241107	175400	175619020	9390	9390	9390	9390	0
99	20241107	175300	175619020	9390	9390	9390	9390	0
100	20241107	175200	175619020	9390	9390	9390	9390	0
101	20241107	175100	175619020	9390	9390	9390	9390	0
102	20241107	175000	175619020	9390	9390	9390	9390	0
103	20241107	174900	175619020	9390	9390	9390	9390	0
104	20241107	174800	175619020	9390	9390	9390	9390	0
105	20241107	174700	175619020	9390	9390	9390	9390	0
106	20241107	174600	175619020	9390	9390	9390	9390	0
107	20241107	174500	175619020	9390	9390	9390	9390	0
108	20241107	174400	175619020	9390	9390	9390	9390	0
109	20241107	174300	175619020	9390	9390	9390	9390	0
110	20241107	174200	175619020	9390	9390	9390	9390	0
111	20241107	174100	175619020	9390	9390	9390	9390	0
112	20241107	174000	175619020	9390	9390	9390	9390	0
113	20241107	173900	175619020	9390	9390	9390	9390	0
114	20241107	173800	175619020	9390	9390	9390	9390	0
115	20241107	173700	175619020	9390	9390	9390	9390	0
116	20241107	173600	175619020	9390	9390	9390	9390	0
117	20241107	173500	175619020	9390	9390	9390	9390	0
118	20241107	173400	175619020	9390	9390	9390	9390	0
119	20241107	173300	175619020	9390	9390	9390	9390	0
120	20241107	173200	175619020	9390	9390	9390	9390	0
121	20241107	173100	175619020	9390	9390	9390	9390	0
122	20241107	173000	175619020	9390	9390	9390	9390	460
123	20241107	172900	175619020	9390	9390	9390	9390	0
124	20241107	172800	175619020	9390	9390	9390	9390	0
125	20241107	172700	175619020	9390	9390	9390	9390	0
126	20241107	172600	175619020	9390	9390	9390	9390	0
127	20241107	172500	175619020	9390	9390	9390	9390	0
128	20241107	172400	175619020	9390	9390	9390	9390	0
129	20241107	172300	175619020	9390	9390	9390	9390	0
130	20241107	172200	175619020	9390	9390	9390	9390	0
131	20241107	172100	175619020	9390	9390	9390	9390	0
132	20241107	172000	175619020	9390	9390	9390	9390	0
133	20241107	171900	175619020	9390	9390	9390	9390	0
134	20241107	171800	175619020	9390	9390	9390	9390	0
135	20241107	171700	175619020	9390	9390	9390	9390	0
136	20241107	171600	175619020	9390	9390	9390	9390	0
137	20241107	171500	175619020	9390	9390	9390	9390	0
138	20241107	171400	175619020	9390	9390	9390	9390	0
139	20241107	171300	175619020	9390	9390	9390	9390	0
140	20241107	171200	175619020	9390	9390	9390	9390	0
141	20241107	171100	175619020	9390	9390	9390	9390	0
142	20241107	171000	175619020	9390	9390	9390	9390	0
143	20241107	170900	175619020	9390	9390	9390	9390	0
144	20241107	170800	175619020	9390	9390	9390	9390	0
145	20241107	170700	175619020	9390	9390	9390	9390	0
146	20241107	170600	175619020	9390	9390	9390	9390	0
147	20241107	170500	175619020	9390	9390	9390	9390	0
148	20241107	170400	175619020	9390	9390	9390	9390	0
149	20241107	170300	175619020	9390	9390	9390	9390	0
150	20241107	170200	175619020	9390	9390	9390	9390	0
151	20241107	170100	175619020	9390	9390	9390	9390	0
152	20241107	170000	175619020	9390	9390	9390	9390	460
153	20241107	165900	175619020	9390	9390	9390	9390	0
154	20241107	165800	175619020	9390	9390	9390	9390	0
155	20241107	165700	175619020	9390	9390	9390	9390	0
156	20241107	165600	175619020	9390	9390	9390	9390	0
157	20241107	165500	175619020	9390	9390	9390	9390	0
158	20241107	165400	175619020	9390	9390	9390	9390	0
159	20241107	165300	175619020	9390	9390	9390	9390	0
160	20241107	165200	175619020	9390	9390	9390	9390	0
161	20241107	165100	175619020	9390	9390	9390	9390	0
162	20241107	165000	175619020	9390	9390	9390	9390	0
163	20241107	164900	175619020	9390	9390	9390	9390	0
164	20241107	164800	175619020	9390	9390	9390	9390	0
165	20241107	164700	175619020	9390	9390	9390	9390	0
166	20241107	164600	175619020	9390	9390	9390	9390	0
167	20241107	164500	175619020	9390	9390	9390	9390	0
168	20241107	164400	175619020	9390	9390	9390	9390	0
169	20241107	164300	175619020	9390	9390	9390	9390	0
170	20241107	164200	175619020	9390	9390	9390	9390	0
171	20241107	164100	175619020	9390	9390	9390	9390	0
172	20241107	164000	175619020	9390	9390	9390	9390	0
173	20241107	163900	175619020	9390	9390	9390	9390	0
174	20241107	163800	175619020	9390	9390	9390	9390	0
175	20241107	163700	175619020	9390	9390	9390	9390	0
176	20241107	163600	175619020	9390	9390	9390	9390	0
177	20241107	163500	175619020	9390	9390	9390	9390	0
178	20241107	163400	175619020	9390	9390	9390	9390	0
179	20241107	163300	175619020	9390	9390	9390	9390	0
180	20241107	163200	175619020	9390	9390	9390	9390	0
181	20241107	163100	175619020	9390	9390	9390	9390	0
182	20241107	163000	175619020	9390	9390	9390	9390	460
183	20241107	162900	175619020	9390	9390	9390	9390	0
184	20241107	162800	175619020	9390	9390	9390	9390	0
185	20241107	162700	175619020	9390	9390	9390	9390	0
186	20241107	162600	175619020	9390	9390	9390	9390	0
187	20241107	162500	175619020	9390	9390	9390	9390	0
188	20241107	162400	175619020	9390	9390	9390	9390	0
189	20241107	162300	175619020	9390	9390	9390	9390	0
190	20241107	162200	175619020	9390	9390	9390	9390	0
191	20241107	162100	175619020	9390	9390	9390	9390	0
192	20241107	162000	175619020	9390	9390	9390	9390	0
193	20241107	161900	175619020	9390	9390	9390	9390	0
194	20241107	161800	175619020	9390	9390	9390	9390	0
195	20241107	161700	175619020	9390	9390	9390	9390	0
196	20241107	161600	175619020	9390	9390	9390	9390	0
197	20241107	161500	175619020	9390	9390	9390	9390	0
198	20241107	161400	175619020	9390	9390	9390	9390	0
199	20241107	161300	175619020	9390	9390	9390	9390	0
200	20241107	161200	175619020	9390	9390	9390	9390	0
201	20241107	161100	175619020	9390	9390	9390	9390	0
202	20241107	161000	175619020	9390	9390	9390	9390	0
203	20241107	160900	175619020	9390	9390	9390	9390	0
204	20241107	160800	175619020	9390	9390	9390	9390	0
205	20241107	160700	175619020	9390	9390	9390	9390	0
206	20241107	160600	175619020	9390	9390	9390	9390	0
207	20241107	160500	175619020	9390	9390	9390	9390	0
208	20241107	160400	175619020	9390	9390	9390	9390	0
209	20241107	160300	175619020	9390	9390	9390	9390	0
210	20241107	160200	175619020	9390	9390	9390	9390	0
211	20241107	160100	175619020	9390	9390	9390	9390	0
212	20241107	160000	175619020	9390	9390	9390	9390	460
213	20241107	155900	175619020	9390	9390	9390	9390	0
214	20241107	155800	175619020	9390	9390	9390	9390	0
215	20241107	155700	175619020	9390	9390	9390	9390	0
216	20241107	155600	175619020	9390	9390	9390	9390	0
217	20241107	155500	175619020	9390	9390	9390	9390	0
218	20241107	155400	175619020	9390	9390	9390	9390	0
219	20241107	155300	175619020	9390	9390	9390	9390	0
220	20241107	155200	175619020	9390	9390	9390	9390	0
221	20241107	155100	175619020	9390	9390	9390	9390	0
222	20241107	155000	175619020	9390	9390	9390	9390	0
223	20241107	154900	175619020	9390	9390	9390	9390	0
224	20241107	154800	175619020	9390	9390	9390	9390	0
225	20241107	154700	175619020	9390	9390	9390	9390	0
226	20241107	154600	175619020	9390	9390	9390	9390	0
227	20241107	154500	175619020	9390	9390	9390	9390	0
228	20241107	154400	175619020	9390	9390	9390	9390	0
229	20241107	154300	175619020	9390	9390	9390	9390	0
230	20241107	154200	175619020	9390	9390	9390	9390	0
231	20241107	154100	175619020	9390	9390	9390	9390	0
232	20241107	154000	175619020	9390	9390	9390	9390	0
233	20241107	153900	175619020	9390	9390	9390	9390	0
234	20241107	153800	175619020	9390	9390	9390	9390	0
235	20241107	153700	175619020	9390	9390	9390	9390	0
236	20241107	153600	175619020	9390	9390	9390	9390	0
237	20241107	153500	175619020	9390	9390	9390	9390	0
238	20241107	153400	175619020	9390	9390	9390	9390	0
239	20241107	153300	175619020	9390	9390	9390	9390	0
240	20241107	153200	175619020	9390	9390	9390	9390	0
241	20241107	153100	175619020	9390	9390	9390	9390	0
242	20241107	153000	175619020	9390	9390	9390	9390	920
243	20241107	152900	171299620	9370	9370	9370	9370	0
244	20241107	152800	171299620	9370	9370	9370	9370	0
245	20241107	152700	171299620	9370	9370	9370	9370	0
246	20241107	152600	171299620	9370	9370	9370	9370	0
247	20241107	152500	171299620	9370	9370	9370	9370	0
248	20241107	152400	171299620	9370	9370	9370	9370	0
249	20241107	152300	171299620	9370	9370	9370	9370	0
250	20241107	152200	171299620	9370	9370	9370	9370	0
251	20241107	152100	171299620	9370	9370	9370	9370	0
252	20241107	152000	171299620	9370	9370	9370	9370	0
253	20241107	151900	171299620	9370	9370	9370	9370	5
254	20241107	151800	171252770	9350	9350	9350	9350	0
255	20241107	151700	171252770	9350	9350	9350	9350	3
256	20241107	151600	171224720	9370	9370	9370	9370	0
257	20241107	151500	171224720	9370	9370	9370	9370	0
258	20241107	151400	171224720	9370	9370	9370	9370	0
259	20241107	151300	171224720	9370	9370	9370	9370	0
260	20241107	151200	171224720	9370	9370	9370	9370	0
261	20241107	151100	171224720	9370	9370	9370	9370	5
262	20241107	151000	171177870	9320	9340	9340	9320	224
263	20241107	150900	169090150	9370	9360	9370	9360	284
264	20241107	150800	166429340	9370	9370	9370	9370	5
265	20241107	150700	166382490	9340	9340	9340	9340	0
266	20241107	150600	166382490	9340	9340	9340	9340	1
267	20241107	150500	166373150	9370	9370	9370	9370	0
268	20241107	150400	166373150	9370	9360	9370	9360	5
269	20241107	150300	166326310	9330	9330	9330	9330	0
270	20241107	150200	166326310	9330	9330	9330	9330	1
271	20241107	150100	166316980	9360	9360	9360	9360	0
272	20241107	150000	166316980	9360	9360	9360	9360	135
273	20241107	145900	165053380	9370	9370	9370	9370	0
274	20241107	145800	165053380	9370	9370	9370	9370	0
275	20241107	145700	165053380	9370	9370	9370	9370	0
276	20241107	145600	165053380	9370	9370	9370	9370	0
277	20241107	145500	165053380	9370	9370	9370	9370	0
278	20241107	145400	165053380	9370	9370	9370	9370	0
279	20241107	145300	165053380	9370	9370	9370	9370	0
280	20241107	145200	165053380	9370	9370	9370	9370	0
281	20241107	145100	165053380	9370	9360	9370	9360	2
282	20241107	145000	165034650	9360	9360	9360	9360	187
283	20241107	144900	163284330	9350	9340	9350	9340	150
284	20241107	144800	161882830	9340	9340	9340	9340	0
285	20241107	144700	161882830	9340	9340	9340	9340	0
286	20241107	144600	161882830	9340	9340	9340	9340	0
287	20241107	144500	161882830	9340	9320	9340	9320	18
288	20241107	144400	161715010	9340	9340	9340	9340	0
289	20241107	144300	161715010	9340	9340	9340	9340	0
290	20241107	144200	161715010	9340	9340	9340	9340	0
291	20241107	144100	161715010	9340	9340	9340	9340	0
292	20241107	144000	161715010	9340	9340	9340	9340	0
293	20241107	143900	161715010	9340	9340	9340	9340	0
294	20241107	143800	161715010	9340	9310	9340	9310	3
295	20241107	143700	161687050	9290	9290	9290	9290	0
296	20241107	143600	161687050	9290	9290	9290	9290	0
297	20241107	143500	161687050	9290	9290	9290	9290	0
298	20241107	143400	161687050	9290	9290	9290	9290	2
299	20241107	143300	161668470	9290	9290	9290	9290	0
300	20241107	143200	161668470	9290	9290	9290	9290	0
301	20241107	143100	161668470	9290	9290	9290	9290	1
302	20241107	143000	161659180	9290	9290	9290	9290	0
303	20241107	142900	161659180	9290	9290	9290	9290	0
304	20241107	142800	161659180	9290	9300	9300	9290	6
305	20241107	142700	161603420	9340	9340	9340	9340	0
306	20241107	142600	161603420	9340	9340	9340	9340	0
307	20241107	142500	161603420	9340	9340	9340	9340	0
308	20241107	142400	161603420	9340	9340	9340	9340	0
309	20241107	142300	161603420	9340	9300	9340	9300	20
310	20241107	142200	161416890	9290	9290	9290	9290	0
311	20241107	142100	161416890	9290	9290	9290	9290	1
312	20241107	142000	161407600	9300	9300	9300	9300	0
313	20241107	141900	161407600	9300	9300	9300	9300	0
314	20241107	141800	161407600	9300	9300	9300	9300	0
315	20241107	141700	161407600	9300	9300	9300	9300	1
316	20241107	141600	161398300	9300	9300	9300	9300	0
317	20241107	141500	161398300	9300	9300	9300	9300	0
318	20241107	141400	161398300	9300	9300	9300	9300	0
319	20241107	141300	161398300	9300	9300	9300	9300	1
320	20241107	141200	161389000	9280	9280	9280	9280	0
321	20241107	141100	161389000	9280	9280	9280	9280	0
322	20241107	141000	161389000	9280	9290	9290	9280	2
323	20241107	140900	161370430	9290	9290	9290	9290	0
324	20241107	140800	161370430	9290	9290	9290	9290	0
325	20241107	140700	161370430	9290	9290	9290	9290	117
326	20241107	140600	160283500	9290	9290	9290	9290	1
327	20241107	140500	160274210	9290	9290	9290	9290	0
328	20241107	140400	160274210	9290	9290	9290	9290	0
329	20241107	140300	160274210	9290	9290	9290	9290	0
330	20241107	140200	160274210	9290	9290	9290	9290	1
331	20241107	140100	160264920	9290	9290	9290	9290	0
332	20241107	140000	160264920	9290	9290	9290	9290	0
333	20241107	135900	160264920	9290	9290	9290	9290	1
334	20241107	135800	160255630	9360	9360	9360	9360	0
335	20241107	135700	160255630	9360	9320	9360	9320	5
336	20241107	135600	160208870	9300	9300	9300	9300	18
337	20241107	135500	160041470	9320	9320	9320	9320	0
338	20241107	135400	160041470	9320	9340	9340	9320	25
339	20241107	135300	159808270	9310	9310	9310	9310	0
340	20241107	135200	159808270	9310	9310	9310	9310	2
341	20241107	135100	159789650	9300	9300	9300	9300	63
342	20241107	135000	159203750	9300	9300	9300	9300	0
343	20241107	134900	159203750	9300	9300	9300	9300	0
344	20241107	134800	159203750	9300	9350	9360	9300	6
345	20241107	134700	159147660	9310	9310	9310	9310	3
346	20241107	134600	159119730	9310	9310	9310	9310	1
347	20241107	134500	159110420	9310	9310	9310	9310	0
348	20241107	134400	159110420	9310	9310	9310	9310	0
349	20241107	134300	159110420	9310	9310	9310	9310	0
350	20241107	134200	159110420	9310	9310	9310	9310	17
351	20241107	134100	158952150	9310	9310	9310	9310	1
352	20241107	134000	158942840	9360	9360	9360	9360	0
353	20241107	133900	158942840	9360	9360	9360	9360	0
354	20241107	133800	158942840	9360	9360	9360	9360	0
355	20241107	133700	158942840	9360	9360	9360	9360	0
356	20241107	133600	158942840	9360	9320	9360	9320	2
357	20241107	133500	158924160	9320	9320	9320	9320	0
358	20241107	133400	158924160	9320	9320	9320	9320	0
359	20241107	133300	158924160	9320	9330	9330	9320	4
360	20241107	133200	158886870	9340	9340	9340	9340	1
361	20241107	133100	158877530	9360	9360	9360	9360	0
362	20241107	133000	158877530	9360	9360	9360	9360	0
363	20241107	132900	158877530	9360	9360	9360	9360	0
364	20241107	132800	158877530	9360	9350	9360	9350	5
365	20241107	132700	158830740	9320	9340	9340	9320	21
366	20241107	132600	158634700	9340	9340	9340	9340	0
367	20241107	132500	158634700	9340	9340	9340	9340	0
368	20241107	132400	158634700	9340	9340	9340	9340	2
369	20241107	132300	158616020	9340	9340	9340	9340	0
370	20241107	132200	158616020	9340	9340	9340	9340	0
371	20241107	132100	158616020	9340	9340	9340	9340	0
372	20241107	132000	158616020	9340	9340	9340	9340	2
373	20241107	131900	158597340	9340	9340	9340	9340	0
374	20241107	131800	158597340	9340	9340	9340	9340	0
375	20241107	131700	158597340	9340	9340	9340	9340	2
376	20241107	131600	158578660	9370	9370	9370	9370	0
377	20241107	131500	158578660	9370	9370	9370	9370	0
378	20241107	131400	158578660	9370	9370	9370	9370	0
379	20241107	131300	158578660	9370	9370	9370	9370	0
380	20241107	131200	158578660	9370	9370	9370	9370	0
381	20241107	131100	158578660	9370	9370	9370	9370	0
382	20241107	131000	158578660	9370	9370	9370	9370	0
383	20241107	130900	158578660	9370	9370	9370	9370	0
384	20241107	130800	158578660	9370	9370	9370	9370	0
385	20241107	130700	158578660	9370	9370	9370	9370	0
386	20241107	130600	158578660	9370	9360	9370	9360	5
387	20241107	130500	158531840	9310	9310	9310	9310	0
388	20241107	130400	158531840	9310	9310	9310	9310	0
389	20241107	130300	158531840	9310	9310	9310	9310	2
390	20241107	130200	158513220	9300	9320	9320	9300	60
391	20241107	130100	157954680	9320	9320	9320	9320	0
392	20241107	130000	157954680	9320	9320	9320	9320	0
393	20241107	125900	157954680	9320	9320	9320	9320	2
394	20241107	125800	157936040	9320	9320	9320	9320	0
395	20241107	125700	157936040	9320	9320	9320	9320	0
396	20241107	125600	157936040	9320	9320	9320	9320	1
397	20241107	125500	157926720	9320	9320	9320	9320	0
398	20241107	125400	157926720	9320	9340	9340	9320	19
399	20241107	125300	157749460	9360	9360	9360	9360	0
400	20241107	125200	157749460	9360	9360	9360	9360	0
401	20241107	125100	157749460	9360	9360	9360	9360	17
402	20241107	125000	157590340	9360	9360	9360	9360	0
403	20241107	124900	157590340	9360	9360	9360	9360	0
404	20241107	124800	157590340	9360	9360	9360	9360	1
405	20241107	124700	157580980	9370	9370	9370	9370	35
406	20241107	124600	157253030	9370	9370	9370	9370	1
407	20241107	124500	157243660	9350	9350	9350	9350	1
408	20241107	124400	157234310	9350	9350	9350	9350	0
409	20241107	124300	157234310	9350	9350	9350	9350	1
410	20241107	124200	157224960	9350	9350	9350	9350	0
411	20241107	124100	157224960	9350	9350	9350	9350	0
412	20241107	124000	157224960	9350	9350	9350	9350	0
413	20241107	123900	157224960	9350	9350	9350	9350	0
414	20241107	123800	157224960	9350	9350	9350	9350	1
415	20241107	123700	157215610	9370	9370	9370	9370	0
416	20241107	123600	157215610	9370	9370	9370	9370	0
417	20241107	123500	157215610	9370	9360	9370	9360	5
418	20241107	123400	157168770	9330	9350	9350	9330	8
419	20241107	123300	157094080	9360	9360	9360	9360	0
420	20241107	123200	157094080	9360	9360	9360	9360	0
421	20241107	123100	157094080	9360	9360	9360	9360	1
422	20241107	123000	157084720	9360	9360	9360	9360	9
423	20241107	122900	157000480	9380	9380	9380	9380	0
424	20241107	122800	157000480	9380	9350	9380	9330	13
425	20241107	122700	156878950	9360	9360	9360	9360	1
426	20241107	122600	156869590	9380	9380	9380	9380	0
427	20241107	122500	156869590	9380	9380	9380	9380	0
428	20241107	122400	156869590	9380	9380	9380	9380	0
429	20241107	122300	156869590	9380	9380	9380	9380	5
430	20241107	122200	156822690	9330	9330	9330	9330	0
431	20241107	122100	156822690	9330	9330	9330	9330	0
432	20241107	122000	156822690	9330	9330	9330	9330	1
433	20241107	121900	156813360	9390	9390	9390	9390	15
434	20241107	121800	156672510	9390	9390	9390	9390	5
435	20241107	121700	156625560	9340	9340	9340	9340	1
436	20241107	121600	156616220	9390	9390	9390	9390	0
437	20241107	121500	156616220	9390	9390	9390	9390	0
438	20241107	121400	156616220	9390	9390	9390	9390	0
439	20241107	121300	156616220	9390	9340	9390	9340	31
440	20241107	121200	156325530	9370	9370	9370	9370	0
441	20241107	121100	156325530	9370	9370	9370	9370	0
442	20241107	121000	156325530	9370	9350	9370	9350	2
443	20241107	120900	156306810	9390	9390	9390	9390	0
444	20241107	120800	156306810	9390	9390	9390	9390	0
445	20241107	120700	156306810	9390	9390	9390	9390	0
446	20241107	120600	156306810	9390	9390	9390	9390	0
447	20241107	120500	156306810	9390	9390	9390	9390	0
448	20241107	120400	156306810	9390	9390	9390	9390	0
449	20241107	120300	156306810	9390	9390	9390	9390	0
450	20241107	120200	156306810	9390	9390	9390	9390	0
451	20241107	120100	156306810	9390	9390	9390	9390	5
452	20241107	120000	156259860	9410	9410	9410	9410	0
453	20241107	115900	156259860	9410	9410	9410	9410	0
454	20241107	115800	156259860	9410	9400	9410	9400	5
455	20241107	115700	156212850	9330	9330	9330	9330	0
456	20241107	115600	156212850	9330	9360	9420	9330	1224
457	20241107	115500	144733380	9360	9300	9360	9300	2
458	20241107	115400	144714720	9360	9340	9360	9340	326
459	20241107	115300	141669860	9360	9360	9360	9360	0
460	20241107	115200	141669860	9360	9330	9360	9330	828
461	20241107	115100	133936920	9340	9340	9340	9340	0
462	20241107	115000	133936920	9340	9340	9340	9340	0
463	20241107	114900	133936920	9340	9330	9340	9330	230
464	20241107	114800	131788870	9340	9330	9340	9330	11
465	20241107	114700	131686230	9310	9310	9310	9310	1
466	20241107	114600	131676920	9340	9340	9340	9340	0
467	20241107	114500	131676920	9340	9340	9340	9340	0
468	20241107	114400	131676920	9340	9340	9340	9340	0
469	20241107	114300	131676920	9340	9330	9340	9330	37
470	20241107	114200	131331700	9330	9300	9330	9300	2
471	20241107	114100	131313070	9330	9330	9330	9330	0
472	20241107	114000	131313070	9330	9330	9330	9330	0
473	20241107	113900	131313070	9330	9330	9330	9330	1
474	20241107	113800	131303740	9290	9290	9290	9290	1
475	20241107	113700	131294450	9330	9330	9330	9330	0
476	20241107	113600	131294450	9330	9330	9330	9330	0
477	20241107	113500	131294450	9330	9290	9330	9290	13
478	20241107	113400	131173200	9290	9290	9290	9290	1
479	20241107	113300	131163910	9330	9330	9330	9330	0
480	20241107	113200	131163910	9330	9330	9330	9330	0
481	20241107	113100	131163910	9330	9290	9330	9290	2
482	20241107	113000	131145290	9330	9330	9330	9330	0
483	20241107	112900	131145290	9330	9330	9330	9330	0
484	20241107	112800	131145290	9330	9330	9330	9330	1
485	20241107	112700	131135960	9300	9300	9300	9300	1
486	20241107	112600	131126660	9330	9330	9330	9330	0
487	20241107	112500	131126660	9330	9330	9330	9330	0
488	20241107	112400	131126660	9330	9300	9330	9300	2
489	20241107	112300	131108030	9330	9320	9330	9320	2
490	20241107	112200	131089380	9330	9330	9330	9330	0
491	20241107	112100	131089380	9330	9330	9330	9330	0
492	20241107	112000	131089380	9330	9330	9330	9330	0
493	20241107	111900	131089380	9330	9330	9330	9330	0
494	20241107	111800	131089380	9330	9330	9330	9330	2
495	20241107	111700	131070720	9330	9330	9330	9330	0
496	20241107	111600	131070720	9330	9330	9330	9330	1
497	20241107	111500	131061390	9330	9330	9330	9330	0
498	20241107	111400	131061390	9330	9330	9330	9330	0
499	20241107	111300	131061390	9330	9330	9330	9330	22
500	20241107	111200	130856130	9330	9330	9330	9330	1
501	20241107	111100	130846800	9330	9330	9330	9330	0
502	20241107	111000	130846800	9330	9330	9330	9330	0
503	20241107	110900	130846800	9330	9330	9330	9330	3
504	20241107	110800	130818810	9340	9240	9340	9240	2891
505	20241107	110700	103999080	9240	9240	9240	9240	0
506	20241107	110600	103999080	9240	9240	9240	9240	76
507	20241107	110500	103296840	9250	9250	9250	9250	0
508	20241107	110400	103296840	9250	9250	9250	9250	0
509	20241107	110300	103296840	9250	9250	9250	9250	0
510	20241107	110200	103296840	9250	9250	9250	9250	0
511	20241107	110100	103296840	9250	9230	9250	9230	100
512	20241107	110000	102372840	9240	9240	9240	9240	0
513	20241107	105900	102372840	9240	9160	9240	9160	2
514	20241107	105800	102354440	9240	9240	9240	9240	0
515	20241107	105700	102354440	9240	9240	9240	9240	1
516	20241107	105600	102345200	9230	9150	9240	9120	1877
517	20241107	105500	85191940	9250	9200	9250	9140	1279
518	20241107	105400	73463310	9250	9230	9250	9200	362
519	20241107	105300	70129240	9250	9250	9250	9250	0
520	20241107	105200	70129240	9250	9230	9250	9230	3
521	20241107	105100	70101520	9240	9240	9240	9240	3
522	20241107	105000	70073800	9250	9250	9250	9250	0
523	20241107	104900	70073800	9250	9250	9250	9250	15
524	20241107	104800	69935050	9260	9260	9260	9260	0
525	20241107	104700	69935050	9260	9260	9260	9260	0
526	20241107	104600	69935050	9260	9260	9260	9260	21
527	20241107	104500	69740590	9270	9270	9270	9270	0
528	20241107	104400	69740590	9270	9270	9270	9270	0
529	20241107	104300	69740590	9270	9270	9270	9270	0
530	20241107	104200	69740590	9270	9270	9270	9270	0
531	20241107	104100	69740590	9270	9270	9270	9270	0
532	20241107	104000	69740590	9270	9270	9270	9270	0
533	20241107	103900	69740590	9270	9270	9270	9270	0
534	20241107	103800	69740590	9270	9270	9270	9270	0
535	20241107	103700	69740590	9270	9250	9270	9250	204
536	20241107	103600	67853520	9250	9250	9250	9250	0
537	20241107	103500	67853520	9250	9240	9250	9240	2
538	20241107	103400	67835030	9250	9250	9250	9250	0
539	20241107	103300	67835030	9250	9250	9250	9250	0
540	20241107	103200	67835030	9250	9250	9250	9250	0
541	20241107	103100	67835030	9250	9250	9250	9250	0
542	20241107	103000	67835030	9250	9250	9250	9250	1
543	20241107	102900	67825780	9240	9240	9240	9240	0
544	20241107	102800	67825780	9240	9240	9240	9240	0
545	20241107	102700	67825780	9240	9240	9240	9240	333
546	20241107	102600	64748860	9250	9250	9250	9250	0
547	20241107	102500	64748860	9250	9250	9250	9250	1
548	20241107	102400	64739610	9240	9240	9240	9240	2
549	20241107	102300	64721130	9240	9240	9240	9240	230
550	20241107	102200	62595930	9250	9250	9250	9250	1
551	20241107	102100	62586680	9240	9230	9240	9230	2
552	20241107	102000	62568210	9230	9230	9230	9230	0
553	20241107	101900	62568210	9230	9230	9230	9230	1
554	20241107	101800	62558980	9240	9240	9240	9240	0
555	20241107	101700	62558980	9240	9240	9240	9240	546
556	20241107	101600	57513940	9240	9240	9240	9240	0
557	20241107	101500	57513940	9240	9240	9240	9240	0
558	20241107	101400	57513940	9240	9240	9240	9240	0
559	20241107	101300	57513940	9240	9240	9240	9240	11
560	20241107	101200	57412300	9200	9200	9200	9200	100
561	20241107	101100	56492300	9200	9200	9200	9200	0
562	20241107	101000	56492300	9200	9180	9200	9180	295
563	20241107	100900	53778320	9200	9200	9200	9200	0
564	20241107	100800	53778320	9200	9200	9200	9200	0
565	20241107	100700	53778320	9200	9200	9200	9200	0
566	20241107	100600	53778320	9200	9200	9200	9200	0
567	20241107	100500	53778320	9200	9180	9200	9180	49
568	20241107	100400	53327620	9200	9200	9200	9200	1
569	20241107	100300	53318420	9190	9190	9190	9190	1
570	20241107	100200	53309230	9190	9190	9190	9190	0
571	20241107	100100	53309230	9190	9190	9190	9190	0
572	20241107	100000	53309230	9190	9190	9190	9190	0
573	20241107	095900	53309230	9190	9190	9190	9190	17
574	20241107	095800	53153000	9200	9190	9200	9190	2
575	20241107	095700	53134610	9190	9190	9190	9190	0
576	20241107	095600	53134610	9190	9190	9190	9190	0
577	20241107	095500	53134610	9190	9190	9190	9190	0
578	20241107	095400	53134610	9190	9190	9190	9190	0
579	20241107	095300	53134610	9190	9190	9190	9190	0
580	20241107	095200	53134610	9190	9190	9190	9170	3
581	20241107	095100	53107060	9160	9160	9160	9160	0
582	20241107	095000	53107060	9160	9160	9160	9160	0
583	20241107	094900	53107060	9160	9160	9160	9160	1
584	20241107	094800	53097900	9190	9190	9190	9190	0
585	20241107	094700	53097900	9190	9190	9190	9190	0
586	20241107	094600	53097900	9190	9190	9190	9190	103
587	20241107	094500	52151330	9200	9200	9200	9200	14
588	20241107	094400	52022530	9200	9200	9200	9200	1
589	20241107	094300	52013330	9210	9210	9210	9210	0
590	20241107	094200	52013330	9210	9220	9220	9210	27
591	20241107	094100	51764640	9240	9240	9240	9240	4
592	20241107	094000	51727680	9240	9240	9240	9210	3
593	20241107	093900	51699990	9220	9220	9220	9220	0
594	20241107	093800	51699990	9220	9220	9220	9220	2
595	20241107	093700	51681550	9240	9240	9240	9240	1
596	20241107	093600	51672310	9190	9190	9190	9190	0
597	20241107	093500	51672310	9190	9190	9200	9190	3
598	20241107	093400	51644730	9200	9200	9200	9200	0
599	20241107	093300	51644730	9200	9200	9200	9200	113
600	20241107	093200	50605130	9150	9200	9200	9150	1391
601	20241107	093100	37864690	9260	9260	9260	9260	0
602	20241107	093000	37864690	9260	9260	9260	9260	2
603	20241107	092900	37846170	9270	9180	9270	9160	130
604	20241107	092800	36651770	9270	9220	9270	9210	62
605	20241107	092700	36077720	9230	9230	9230	9230	0
606	20241107	092600	36077720	9230	9230	9230	9230	2
607	20241107	092500	36059260	9240	9240	9240	9240	5
608	20241107	092400	36013060	9280	9280	9280	9280	0
609	20241107	092300	36013060	9280	9280	9280	9280	0
610	20241107	092200	36013060	9280	9280	9280	9280	0
611	20241107	092100	36013060	9280	9250	9280	9250	140
612	20241107	092000	34716820	9250	9250	9250	9250	0
613	20241107	091900	34716820	9250	9250	9250	9250	0
614	20241107	091800	34716820	9250	9250	9250	9250	0
615	20241107	091700	34716820	9250	9240	9250	9240	500
616	20241107	091600	30091930	9230	9230	9230	9230	60
617	20241107	091500	29538130	9230	9230	9230	9230	0
618	20241107	091400	29538130	9230	9230	9230	9230	1
619	20241107	091300	29528900	9250	9200	9250	9200	10
620	20241107	091200	29436650	9120	9200	9200	9120	1000
621	20241107	091100	20278580	9170	9170	9170	9170	0
622	20241107	091000	20278580	9170	9170	9170	9170	0
623	20241107	090900	20278580	9170	9180	9180	9170	421
624	20241107	090800	16415810	9180	9200	9200	9180	380
625	20241107	090700	12926820	9180	9180	9180	9180	0
626	20241107	090600	12926820	9180	9180	9180	9180	0
627	20241107	090500	12926820	9180	9220	9220	9180	419
628	20241107	090400	9073700	9230	9280	9280	9230	222
629	20241107	090300	7021460	9300	9300	9300	9300	0
630	20241107	090200	7021460	9300	9250	9300	9250	492
631	20241107	090100	2465960	9280	9280	9280	9280	0
632	20241107	090000	2465960	9280	9230	9280	9230	267