KissMeData/065130/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	194000	314078845	4470	4470	4470	4470	1747
3	20241108	193900	314078845	4470	4470	4470	4470	0
4	20241108	193800	314078845	4470	4470	4470	4470	0
5	20241108	193700	314078845	4470	4470	4470	4470	0
6	20241108	193600	314078845	4470	4470	4470	4470	0
7	20241108	193500	314078845	4470	4470	4470	4470	0
8	20241108	193400	314078845	4470	4470	4470	4470	0
9	20241108	193300	314078845	4470	4470	4470	4470	0
10	20241108	193200	314078845	4470	4470	4470	4470	0
11	20241108	193100	314078845	4470	4470	4470	4470	0
12	20241108	193000	314078845	4470	4470	4470	4470	0
13	20241108	192900	314078845	4470	4470	4470	4470	0
14	20241108	192800	314078845	4470	4470	4470	4470	0
15	20241108	192700	314078845	4470	4470	4470	4470	0
16	20241108	192600	314078845	4470	4470	4470	4470	0
17	20241108	192500	314078845	4470	4470	4470	4470	0
18	20241108	192400	314078845	4470	4470	4470	4470	0
19	20241108	192300	314078845	4470	4470	4470	4470	0
20	20241108	192200	314078845	4470	4470	4470	4470	0
21	20241108	192100	314078845	4470	4470	4470	4470	0
22	20241108	192000	314078845	4470	4470	4470	4470	0
23	20241108	191900	314078845	4470	4470	4470	4470	0
24	20241108	191800	314078845	4470	4470	4470	4470	0
25	20241108	191700	314078845	4470	4470	4470	4470	0
26	20241108	191600	314078845	4470	4470	4470	4470	0
27	20241108	191500	314078845	4470	4470	4470	4470	0
28	20241108	191400	314078845	4470	4470	4470	4470	0
29	20241108	191300	314078845	4470	4470	4470	4470	0
30	20241108	191200	314078845	4470	4470	4470	4470	0
31	20241108	191100	314078845	4470	4470	4470	4470	0
32	20241108	191000	314078845	4470	4470	4470	4470	1747
33	20241108	190900	314078845	4470	4470	4470	4470	0
34	20241108	190800	314078845	4470	4470	4470	4470	0
35	20241108	190700	314078845	4470	4470	4470	4470	0
36	20241108	190600	314078845	4470	4470	4470	4470	0
37	20241108	190500	314078845	4470	4470	4470	4470	0
38	20241108	190400	314078845	4470	4470	4470	4470	0
39	20241108	190300	314078845	4470	4470	4470	4470	0
40	20241108	190200	314078845	4470	4470	4470	4470	0
41	20241108	190100	314078845	4470	4470	4470	4470	0
42	20241108	190000	314078845	4470	4470	4470	4470	0
43	20241108	185900	314078845	4470	4470	4470	4470	0
44	20241108	185800	314078845	4470	4470	4470	4470	0
45	20241108	185700	314078845	4470	4470	4470	4470	0
46	20241108	185600	314078845	4470	4470	4470	4470	0
47	20241108	185500	314078845	4470	4470	4470	4470	0
48	20241108	185400	314078845	4470	4470	4470	4470	0
49	20241108	185300	314078845	4470	4470	4470	4470	0
50	20241108	185200	314078845	4470	4470	4470	4470	0
51	20241108	185100	314078845	4470	4470	4470	4470	0
52	20241108	185000	314078845	4470	4470	4470	4470	0
53	20241108	184900	314078845	4470	4470	4470	4470	0
54	20241108	184800	314078845	4470	4470	4470	4470	0
55	20241108	184700	314078845	4470	4470	4470	4470	0
56	20241108	184600	314078845	4470	4470	4470	4470	0
57	20241108	184500	314078845	4470	4470	4470	4470	0
58	20241108	184400	314078845	4470	4470	4470	4470	0
59	20241108	184300	314078845	4470	4470	4470	4470	0
60	20241108	184200	314078845	4470	4470	4470	4470	0
61	20241108	184100	314078845	4470	4470	4470	4470	0
62	20241108	184000	314078845	4470	4470	4470	4470	1747
63	20241108	183900	314078845	4470	4470	4470	4470	0
64	20241108	183800	314078845	4470	4470	4470	4470	0
65	20241108	183700	314078845	4470	4470	4470	4470	0
66	20241108	183600	314078845	4470	4470	4470	4470	0
67	20241108	183500	314078845	4470	4470	4470	4470	0
68	20241108	183400	314078845	4470	4470	4470	4470	0
69	20241108	183300	314078845	4470	4470	4470	4470	0
70	20241108	183200	314078845	4470	4470	4470	4470	0
71	20241108	183100	314078845	4470	4470	4470	4470	0
72	20241108	183000	314078845	4470	4470	4470	4470	0
73	20241108	182900	314078845	4470	4470	4470	4470	0
74	20241108	182800	314078845	4470	4470	4470	4470	0
75	20241108	182700	314078845	4470	4470	4470	4470	0
76	20241108	182600	314078845	4470	4470	4470	4470	0
77	20241108	182500	314078845	4470	4470	4470	4470	0
78	20241108	182400	314078845	4470	4470	4470	4470	0
79	20241108	182300	314078845	4470	4470	4470	4470	0
80	20241108	182200	314078845	4470	4470	4470	4470	0
81	20241108	182100	314078845	4470	4470	4470	4470	0
82	20241108	182000	314078845	4470	4470	4470	4470	0
83	20241108	181900	314078845	4470	4470	4470	4470	0
84	20241108	181800	314078845	4470	4470	4470	4470	0
85	20241108	181700	314078845	4470	4470	4470	4470	0
86	20241108	181600	314078845	4470	4470	4470	4470	0
87	20241108	181500	314078845	4470	4470	4470	4470	0
88	20241108	181400	314078845	4470	4470	4470	4470	0
89	20241108	181300	314078845	4470	4470	4470	4470	0
90	20241108	181200	314078845	4470	4470	4470	4470	0
91	20241108	181100	314078845	4470	4470	4470	4470	0
92	20241108	181000	314078845	4470	4470	4470	4470	1747
93	20241108	180900	314078845	4470	4470	4470	4470	0
94	20241108	180800	314078845	4470	4470	4470	4470	0
95	20241108	180700	314078845	4470	4470	4470	4470	0
96	20241108	180600	314078845	4470	4470	4470	4470	0
97	20241108	180500	314078845	4470	4470	4470	4470	0
98	20241108	180400	314078845	4470	4470	4470	4470	0
99	20241108	180300	314078845	4470	4470	4470	4470	0
100	20241108	180200	314078845	4470	4470	4470	4470	0
101	20241108	180100	314078845	4470	4470	4470	4470	0
102	20241108	180000	314078845	4470	4470	4470	4470	0
103	20241108	175900	314078845	4470	4470	4470	4470	0
104	20241108	175800	314078845	4470	4470	4470	4470	0
105	20241108	175700	314078845	4470	4470	4470	4470	0
106	20241108	175600	314078845	4470	4470	4470	4470	0
107	20241108	175500	314078845	4470	4470	4470	4470	0
108	20241108	175400	314078845	4470	4470	4470	4470	0
109	20241108	175300	314078845	4470	4470	4470	4470	0
110	20241108	175200	314078845	4470	4470	4470	4470	0
111	20241108	175100	314078845	4470	4470	4470	4470	0
112	20241108	175000	314078845	4470	4470	4470	4470	0
113	20241108	174900	314078845	4470	4470	4470	4470	0
114	20241108	174800	314078845	4470	4470	4470	4470	0
115	20241108	174700	314078845	4470	4470	4470	4470	0
116	20241108	174600	314078845	4470	4470	4470	4470	0
117	20241108	174500	314078845	4470	4470	4470	4470	0
118	20241108	174400	314078845	4470	4470	4470	4470	0
119	20241108	174300	314078845	4470	4470	4470	4470	0
120	20241108	174200	314078845	4470	4470	4470	4470	0
121	20241108	174100	314078845	4470	4470	4470	4470	0
122	20241108	174000	314078845	4470	4470	4470	4470	1747
123	20241108	173900	314078845	4470	4470	4470	4470	0
124	20241108	173800	314078845	4470	4470	4470	4470	0
125	20241108	173700	314078845	4470	4470	4470	4470	0
126	20241108	173600	314078845	4470	4470	4470	4470	0
127	20241108	173500	314078845	4470	4470	4470	4470	0
128	20241108	173400	314078845	4470	4470	4470	4470	0
129	20241108	173300	314078845	4470	4470	4470	4470	0
130	20241108	173200	314078845	4470	4470	4470	4470	0
131	20241108	173100	314078845	4470	4470	4470	4470	0
132	20241108	173000	314078845	4470	4470	4470	4470	0
133	20241108	172900	314078845	4470	4470	4470	4470	0
134	20241108	172800	314078845	4470	4470	4470	4470	0
135	20241108	172700	314078845	4470	4470	4470	4470	0
136	20241108	172600	314078845	4470	4470	4470	4470	0
137	20241108	172500	314078845	4470	4470	4470	4470	0
138	20241108	172400	314078845	4470	4470	4470	4470	0
139	20241108	172300	314078845	4470	4470	4470	4470	0
140	20241108	172200	314078845	4470	4470	4470	4470	0
141	20241108	172100	314078845	4470	4470	4470	4470	0
142	20241108	172000	314078845	4470	4470	4470	4470	0
143	20241108	171900	314078845	4470	4470	4470	4470	0
144	20241108	171800	314078845	4470	4470	4470	4470	0
145	20241108	171700	314078845	4470	4470	4470	4470	0
146	20241108	171600	314078845	4470	4470	4470	4470	0
147	20241108	171500	314078845	4470	4470	4470	4470	0
148	20241108	171400	314078845	4470	4470	4470	4470	0
149	20241108	171300	314078845	4470	4470	4470	4470	0
150	20241108	171200	314078845	4470	4470	4470	4470	0
151	20241108	171100	314078845	4470	4470	4470	4470	0
152	20241108	171000	314078845	4470	4470	4470	4470	1747
153	20241108	170900	314078845	4470	4470	4470	4470	0
154	20241108	170800	314078845	4470	4470	4470	4470	0
155	20241108	170700	314078845	4470	4470	4470	4470	0
156	20241108	170600	314078845	4470	4470	4470	4470	0
157	20241108	170500	314078845	4470	4470	4470	4470	0
158	20241108	170400	314078845	4470	4470	4470	4470	0
159	20241108	170300	314078845	4470	4470	4470	4470	0
160	20241108	170200	314078845	4470	4470	4470	4470	0
161	20241108	170100	314078845	4470	4470	4470	4470	0
162	20241108	170000	314078845	4470	4470	4470	4470	0
163	20241108	165900	314078845	4470	4470	4470	4470	0
164	20241108	165800	314078845	4470	4470	4470	4470	0
165	20241108	165700	314078845	4470	4470	4470	4470	0
166	20241108	165600	314078845	4470	4470	4470	4470	0
167	20241108	165500	314078845	4470	4470	4470	4470	0
168	20241108	165400	314078845	4470	4470	4470	4470	0
169	20241108	165300	314078845	4470	4470	4470	4470	0
170	20241108	165200	314078845	4470	4470	4470	4470	0
171	20241108	165100	314078845	4470	4470	4470	4470	0
172	20241108	165000	314078845	4470	4470	4470	4470	0
173	20241108	164900	314078845	4470	4470	4470	4470	0
174	20241108	164800	314078845	4470	4470	4470	4470	0
175	20241108	164700	314078845	4470	4470	4470	4470	0
176	20241108	164600	314078845	4470	4470	4470	4470	0
177	20241108	164500	314078845	4470	4470	4470	4470	0
178	20241108	164400	314078845	4470	4470	4470	4470	0
179	20241108	164300	314078845	4470	4470	4470	4470	0
180	20241108	164200	314078845	4470	4470	4470	4470	0
181	20241108	164100	314078845	4470	4470	4470	4470	0
182	20241108	164000	314078845	4470	4470	4470	4470	1747
183	20241108	163900	314078845	4470	4470	4470	4470	0
184	20241108	163800	314078845	4470	4470	4470	4470	0
185	20241108	163700	314078845	4470	4470	4470	4470	0
186	20241108	163600	314078845	4470	4470	4470	4470	0
187	20241108	163500	314078845	4470	4470	4470	4470	0
188	20241108	163400	314078845	4470	4470	4470	4470	0
189	20241108	163300	314078845	4470	4470	4470	4470	0
190	20241108	163200	314078845	4470	4470	4470	4470	0
191	20241108	163100	314078845	4470	4470	4470	4470	0
192	20241108	163000	314078845	4470	4470	4470	4470	0
193	20241108	162900	314078845	4470	4470	4470	4470	0
194	20241108	162800	314078845	4470	4470	4470	4470	0
195	20241108	162700	314078845	4470	4470	4470	4470	0
196	20241108	162600	314078845	4470	4470	4470	4470	0
197	20241108	162500	314078845	4470	4470	4470	4470	0
198	20241108	162400	314078845	4470	4470	4470	4470	0
199	20241108	162300	314078845	4470	4470	4470	4470	0
200	20241108	162200	314078845	4470	4470	4470	4470	0
201	20241108	162100	314078845	4470	4470	4470	4470	0
202	20241108	162000	314078845	4470	4470	4470	4470	0
203	20241108	161900	314078845	4470	4470	4470	4470	0
204	20241108	161800	314078845	4470	4470	4470	4470	0
205	20241108	161700	314078845	4470	4470	4470	4470	0
206	20241108	161600	314078845	4470	4470	4470	4470	0
207	20241108	161500	314078845	4470	4470	4470	4470	0
208	20241108	161400	314078845	4470	4470	4470	4470	0
209	20241108	161300	314078845	4470	4470	4470	4470	0
210	20241108	161200	314078845	4470	4470	4470	4470	0
211	20241108	161100	314078845	4470	4470	4470	4470	0
212	20241108	161000	314078845	4470	4470	4470	4470	1747
213	20241108	160900	314078845	4470	4470	4470	4470	0
214	20241108	160800	314078845	4470	4470	4470	4470	0
215	20241108	160700	314078845	4470	4470	4470	4470	0
216	20241108	160600	314078845	4470	4470	4470	4470	0
217	20241108	160500	314078845	4470	4470	4470	4470	0
218	20241108	160400	314078845	4470	4470	4470	4470	0
219	20241108	160300	314078845	4470	4470	4470	4470	0
220	20241108	160200	314078845	4470	4470	4470	4470	0
221	20241108	160100	314078845	4470	4470	4470	4470	0
222	20241108	160000	314078845	4470	4470	4470	4470	0
223	20241108	155900	314078845	4470	4470	4470	4470	0
224	20241108	155800	314078845	4470	4470	4470	4470	0
225	20241108	155700	314078845	4470	4470	4470	4470	0
226	20241108	155600	314078845	4470	4470	4470	4470	0
227	20241108	155500	314078845	4470	4470	4470	4470	0
228	20241108	155400	314078845	4470	4470	4470	4470	0
229	20241108	155300	314078845	4470	4470	4470	4470	0
230	20241108	155200	314078845	4470	4470	4470	4470	0
231	20241108	155100	314078845	4470	4470	4470	4470	0
232	20241108	155000	314078845	4470	4470	4470	4470	0
233	20241108	154900	314078845	4470	4470	4470	4470	0
234	20241108	154800	314078845	4470	4470	4470	4470	0
235	20241108	154700	314078845	4470	4470	4470	4470	0
236	20241108	154600	314078845	4470	4470	4470	4470	0
237	20241108	154500	314078845	4470	4470	4470	4470	0
238	20241108	154400	314078845	4470	4470	4470	4470	0
239	20241108	154300	314078845	4470	4470	4470	4470	0
240	20241108	154200	314078845	4470	4470	4470	4470	0
241	20241108	154100	314078845	4470	4470	4470	4470	0
242	20241108	154000	314078845	4470	4470	4470	4470	1747
243	20241108	153900	314078845	4470	4470	4470	4470	0
244	20241108	153800	314078845	4470	4470	4470	4470	0
245	20241108	153700	314078845	4470	4470	4470	4470	0
246	20241108	153600	314078845	4470	4470	4470	4470	0
247	20241108	153500	314078845	4470	4470	4470	4470	0
248	20241108	153400	314078845	4470	4470	4470	4470	0
249	20241108	153300	314078845	4470	4470	4470	4470	0
250	20241108	153200	314078845	4470	4470	4470	4470	0
251	20241108	153100	314078845	4470	4470	4470	4470	0
252	20241108	153000	314078845	4470	4470	4470	4470	1747
253	20241108	152900	306269755	4480	4480	4480	4480	0
254	20241108	152800	306269755	4480	4480	4480	4480	0
255	20241108	152700	306269755	4480	4480	4480	4480	0
256	20241108	152600	306269755	4480	4480	4480	4480	0
257	20241108	152500	306269755	4480	4480	4480	4480	0
258	20241108	152400	306269755	4480	4480	4480	4480	0
259	20241108	152300	306269755	4480	4480	4480	4480	0
260	20241108	152200	306269755	4480	4480	4480	4480	0
261	20241108	152100	306269755	4480	4480	4480	4480	0
262	20241108	152000	306269755	4480	4480	4480	4480	0
263	20241108	151900	306269755	4480	4480	4480	4480	43
264	20241108	151800	306077115	4480	4475	4480	4475	68
265	20241108	151700	305772800	4480	4480	4480	4480	101
266	20241108	151600	305320320	4475	4485	4485	4475	533
267	20241108	151500	302934815	4485	4475	4485	4475	172
268	20241108	151400	302164895	4475	4480	4485	4475	105
269	20241108	151300	301694790	4475	4475	4475	4475	65
270	20241108	151200	301403915	4485	4485	4485	4485	0
271	20241108	151100	301403915	4485	4475	4485	4475	1882
272	20241108	151000	292981295	4475	4485	4485	4475	546
273	20241108	150900	290534870	4490	4485	4490	4485	7
274	20241108	150800	290503465	4490	4490	4490	4490	5
275	20241108	150700	290481015	4490	4485	4490	4485	188
276	20241108	150600	289637265	4485	4485	4485	4485	61
277	20241108	150500	289363680	4485	4495	4495	4485	46
278	20241108	150400	289157270	4495	4495	4495	4495	0
279	20241108	150300	289157270	4495	4495	4495	4495	56
280	20241108	150200	288905550	4500	4495	4500	4495	1220
281	20241108	150100	283418205	4495	4495	4495	4495	0
282	20241108	150000	283418205	4495	4490	4495	4490	824
283	20241108	145900	279714835	4490	4490	4490	4490	30
284	20241108	145800	279580135	4490	4490	4490	4480	69
285	20241108	145700	279270975	4490	4490	4490	4480	45
286	20241108	145600	279068935	4490	4490	4490	4490	6
287	20241108	145500	279041995	4490	4490	4495	4480	309
288	20241108	145400	277655225	4490	4480	4490	4480	156
289	20241108	145300	276956335	4490	4490	4490	4485	436
290	20241108	145200	274998825	4490	4495	4495	4490	101
291	20241108	145100	274544835	4495	4490	4495	4490	594
292	20241108	145000	271877245	4490	4490	4490	4485	41
293	20241108	144900	271693170	4490	4480	4490	4475	1215
294	20241108	144800	266248840	4480	4475	4480	4475	2306
295	20241108	144700	255929360	4475	4475	4475	4475	0
296	20241108	144600	255929360	4475	4475	4475	4475	16
297	20241108	144500	255857760	4475	4475	4475	4475	0
298	20241108	144400	255857760	4475	4475	4475	4470	5
299	20241108	144300	255835390	4470	4475	4475	4455	24
300	20241108	144200	255728250	4475	4460	4475	4460	929
301	20241108	144100	251580005	4460	4460	4460	4460	1
302	20241108	144000	251575545	4460	4460	4460	4450	878
303	20241108	143900	247668040	4450	4460	4460	4450	365
304	20241108	143800	246042825	4460	4460	4460	4460	3
305	20241108	143700	246029445	4460	4460	4460	4460	1
306	20241108	143600	246024985	4460	4460	4460	4460	4
307	20241108	143500	246007145	4460	4460	4460	4460	8
308	20241108	143400	245971465	4460	4460	4460	4460	0
309	20241108	143300	245971465	4460	4455	4460	4455	6
310	20241108	143200	245944730	4455	4455	4455	4455	0
311	20241108	143100	245944730	4455	4455	4455	4455	4
312	20241108	143000	245926910	4455	4455	4455	4455	16
313	20241108	142900	245855630	4455	4455	4455	4455	21
314	20241108	142800	245762075	4455	4455	4455	4455	2
315	20241108	142700	245753165	4455	4455	4455	4455	47
316	20241108	142600	245543780	4455	4455	4455	4455	7
317	20241108	142500	245512595	4455	4455	4455	4455	0
318	20241108	142400	245512595	4455	4455	4455	4455	0
319	20241108	142300	245512595	4455	4455	4455	4455	6
320	20241108	142200	245485865	4450	4450	4450	4450	70
321	20241108	142100	245174365	4455	4455	4455	4455	0
322	20241108	142000	245174365	4455	4455	4455	4455	1
323	20241108	141900	245169910	4455	4455	4455	4455	20
324	20241108	141800	245080810	4455	4455	4455	4455	92
325	20241108	141700	244670950	4460	4455	4460	4455	2
326	20241108	141600	244662035	4460	4460	4460	4460	3
327	20241108	141500	244648655	4455	4455	4455	4455	0
328	20241108	141400	244648655	4455	4455	4455	4455	0
329	20241108	141300	244648655	4455	4455	4455	4455	244
330	20241108	141200	243561635	4455	4455	4455	4455	0
331	20241108	141100	243561635	4455	4455	4455	4455	0
332	20241108	141000	243561635	4455	4455	4455	4455	0
333	20241108	140900	243561635	4455	4455	4455	4455	21
334	20241108	140800	243468080	4455	4455	4455	4455	3
335	20241108	140700	243454715	4455	4455	4455	4455	102
336	20241108	140600	243000305	4455	4455	4455	4455	5
337	20241108	140500	242978030	4450	4455	4455	4450	176
338	20241108	140400	242194800	4450	4455	4455	4450	69
339	20241108	140300	241887725	4455	4455	4455	4455	6
340	20241108	140200	241860995	4455	4455	4455	4455	6
341	20241108	140100	241834265	4455	4450	4455	4450	142
342	20241108	140000	241202340	4455	4455	4455	4450	215
343	20241108	135900	240245515	4455	4455	4455	4455	360
344	20241108	135800	238641715	4460	4460	4460	4460	2
345	20241108	135700	238632795	4460	4460	4460	4460	101
346	20241108	135600	238182335	4460	4460	4460	4460	4
347	20241108	135500	238164495	4455	4455	4455	4455	0
348	20241108	135400	238164495	4455	4455	4455	4455	1
349	20241108	135300	238160040	4470	4470	4470	4470	6
350	20241108	135200	238133220	4470	4470	4470	4470	243
351	20241108	135100	237047010	4470	4470	4470	4470	215
352	20241108	135000	236085960	4465	4470	4470	4465	22
353	20241108	134900	235987720	4460	4465	4465	4460	24
354	20241108	134800	235880635	4470	4470	4470	4470	2
355	20241108	134700	235871695	4465	4470	4470	4465	201
356	20241108	134600	234974225	4470	4470	4470	4470	8
357	20241108	134500	234938465	4470	4470	4470	4470	0
358	20241108	134400	234938465	4470	4470	4470	4470	1
359	20241108	134300	234933995	4470	4470	4470	4470	6
360	20241108	134200	234907175	4470	4470	4470	4470	1
361	20241108	134100	234902705	4470	4470	4470	4470	1
362	20241108	134000	234898235	4470	4470	4470	4470	3
363	20241108	133900	234884825	4470	4470	4470	4470	20
364	20241108	133800	234795425	4470	4470	4470	4470	2
365	20241108	133700	234786485	4470	4470	4470	4470	2
366	20241108	133600	234777545	4470	4470	4470	4470	4
367	20241108	133500	234759665	4475	4475	4475	4475	0
368	20241108	133400	234759665	4475	4475	4475	4475	4
369	20241108	133300	234741765	4475	4470	4475	4470	9
370	20241108	133200	234701495	4475	4475	4475	4475	1
371	20241108	133100	234697020	4475	4475	4475	4475	7
372	20241108	133000	234665695	4475	4470	4475	4470	21
373	20241108	132900	234571820	4475	4475	4475	4475	1
374	20241108	132800	234567345	4475	4475	4475	4475	3
375	20241108	132700	234553920	4475	4460	4475	4460	296
376	20241108	132600	233232015	4450	4450	4460	4450	681
377	20241108	132500	230200200	4450	4450	4450	4450	5
378	20241108	132400	230177950	4450	4450	4450	4450	0
379	20241108	132300	230177950	4450	4455	4455	4450	11
380	20241108	132200	230128965	4455	4455	4455	4455	31
381	20241108	132100	229990860	4460	4460	4460	4460	1
382	20241108	132000	229986400	4460	4460	4460	4460	1
383	20241108	131900	229981940	4460	4460	4460	4460	0
384	20241108	131800	229981940	4460	4460	4460	4460	1
385	20241108	131700	229977480	4450	4450	4450	4445	401
386	20241108	131600	228193035	4465	4465	4465	4465	5
387	20241108	131500	228170710	4465	4465	4465	4465	0
388	20241108	131400	228170710	4465	4470	4470	4465	153
389	20241108	131300	227487305	4470	4475	4475	4470	11
390	20241108	131200	227438095	4470	4470	4470	4470	456
391	20241108	131100	225399775	4470	4470	4470	4470	0
392	20241108	131000	225399775	4470	4470	4470	4470	726
393	20241108	130900	222154555	4470	4470	4470	4470	1108
394	20241108	130800	217201795	4470	4470	4470	4465	632
395	20241108	130700	214377400	4470	4470	4470	4470	201
396	20241108	130600	213478930	4470	4470	4470	4470	5
397	20241108	130500	213456580	4465	4465	4465	4465	5
398	20241108	130400	213434255	4470	4470	4470	4470	0
399	20241108	130300	213434255	4470	4465	4470	4465	7
400	20241108	130200	213402970	4465	4465	4465	4465	1
401	20241108	130100	213398505	4470	4470	4470	4465	114
402	20241108	130000	212889425	4465	4470	4470	4465	421
403	20241108	125900	211007660	4470	4465	4470	4465	119
404	20241108	125800	210476220	4465	4460	4465	4460	55
405	20241108	125700	210230910	4470	4470	4470	4470	0
406	20241108	125600	210230910	4470	4470	4470	4470	6
407	20241108	125500	210204090	4470	4470	4470	4470	0
408	20241108	125400	210204090	4470	4470	4470	4470	20
409	20241108	125300	210114690	4470	4465	4470	4460	28
410	20241108	125200	209989725	4470	4470	4470	4470	0
411	20241108	125100	209989725	4470	4470	4470	4470	300
412	20241108	125000	208648725	4470	4470	4470	4470	2
413	20241108	124900	208639785	4460	4460	4460	4460	0
414	20241108	124800	208639785	4460	4460	4460	4460	333
415	20241108	124700	207154605	4460	4460	4460	4460	91
416	20241108	124600	206748745	4460	4460	4460	4460	6
417	20241108	124500	206721985	4460	4460	4460	4460	0
418	20241108	124400	206721985	4460	4460	4460	4460	0
419	20241108	124300	206721985	4460	4470	4470	4460	111
420	20241108	124200	206226865	4470	4470	4470	4470	1
421	20241108	124100	206222395	4465	4470	4470	4465	38
422	20241108	124000	206052720	4465	4465	4465	4465	463
423	20241108	123900	203985425	4465	4465	4465	4465	22
424	20241108	123800	203887195	4465	4460	4465	4460	4
425	20241108	123700	203869340	4465	4465	4465	4465	1
426	20241108	123600	203864875	4465	4465	4465	4465	4
427	20241108	123500	203847015	4460	4460	4460	4460	0
428	20241108	123400	203847015	4460	4460	4460	4460	1
429	20241108	123300	203842555	4465	4465	4465	4465	5
430	20241108	123200	203820230	4445	4445	4445	4445	1
431	20241108	123100	203815785	4465	4465	4465	4465	101
432	20241108	123000	203364820	4465	4460	4465	4460	475
433	20241108	122900	201246160	4455	4455	4455	4455	20
434	20241108	122800	201157060	4460	4460	4460	4460	202
435	20241108	122700	200256140	4455	4460	4460	4455	210
436	20241108	122600	199320090	4435	4460	4460	4435	344
437	20241108	122500	197793525	4460	4455	4460	4455	3
438	20241108	122400	197780155	4450	4450	4450	4450	0
439	20241108	122300	197780155	4450	4450	4450	4450	609
440	20241108	122200	195070105	4450	4450	4450	4450	1
441	20241108	122100	195065655	4445	4445	4445	4445	1
442	20241108	122000	195061210	4445	4445	4445	4445	8
443	20241108	121900	195025650	4445	4445	4445	4440	593
444	20241108	121800	192392265	4450	4450	4450	4450	2
445	20241108	121700	192383365	4450	4450	4450	4450	157
446	20241108	121600	191684715	4450	4450	4450	4445	7
447	20241108	121500	191653570	4450	4450	4450	4450	0
448	20241108	121400	191653570	4450	4450	4450	4450	0
449	20241108	121300	191653570	4450	4450	4450	4450	7
450	20241108	121200	191622420	4450	4450	4450	4450	0
451	20241108	121100	191622420	4450	4450	4450	4450	0
452	20241108	121000	191622420	4450	4450	4450	4450	100
453	20241108	120900	191177420	4450	4450	4450	4450	162
454	20241108	120800	190456520	4450	4450	4450	4450	13
455	20241108	120700	190398670	4450	4450	4450	4450	111
456	20241108	120600	189904720	4450	4450	4450	4450	16
457	20241108	120500	189833520	4445	4445	4445	4445	2
458	20241108	120400	189824630	4445	4445	4445	4445	10
459	20241108	120300	189780180	4450	4450	4450	4450	11
460	20241108	120200	189731230	4450	4445	4450	4445	91
461	20241108	120100	189326730	4450	4450	4450	4450	7
462	20241108	120000	189295580	4450	4450	4450	4445	5
463	20241108	115900	189273340	4450	4450	4450	4450	18
464	20241108	115800	189193240	4450	4450	4450	4450	1
465	20241108	115700	189188790	4450	4450	4450	4450	1
466	20241108	115600	189184340	4450	4450	4450	4450	7
467	20241108	115500	189153190	4435	4435	4435	4435	160
468	20241108	115400	188443590	4435	4440	4450	4435	53
469	20241108	115300	188208310	4450	4450	4450	4450	7
470	20241108	115200	188177160	4445	4445	4445	4445	20
471	20241108	115100	188088260	4450	4450	4450	4450	0
472	20241108	115000	188088260	4450	4450	4450	4450	251
473	20241108	114900	186971310	4450	4450	4450	4450	30
474	20241108	114800	186837810	4450	4440	4450	4440	61
475	20241108	114700	186566940	4440	4440	4440	4440	0
476	20241108	114600	186566940	4440	4445	4445	4440	355
477	20241108	114500	184990525	4450	4450	4450	4450	1
478	20241108	114400	184986075	4450	4450	4450	4450	131
479	20241108	114300	184403125	4450	4450	4450	4450	5
480	20241108	114200	184380875	4450	4450	4450	4450	1
481	20241108	114100	184376425	4450	4450	4450	4450	30
482	20241108	114000	184242925	4455	4450	4455	4450	61
483	20241108	113900	183971470	4455	4455	4455	4455	1
484	20241108	113800	183967015	4455	4465	4465	4455	54
485	20241108	113700	183726415	4460	4460	4460	4460	90
486	20241108	113600	183325015	4465	4465	4465	4465	6
487	20241108	113500	183298225	4470	4470	4470	4470	0
488	20241108	113400	183298225	4470	4470	4470	4470	39
489	20241108	113300	183123895	4470	4470	4470	4470	7
490	20241108	113200	183092605	4460	4460	4475	4460	2905
491	20241108	113100	170104480	4460	4465	4465	4460	21
492	20241108	113000	170010815	4465	4465	4465	4465	2
493	20241108	112900	170001885	4465	4465	4465	4465	20
494	20241108	112800	169912585	4465	4465	4465	4460	297
495	20241108	112700	168587480	4465	4465	4465	4455	80
496	20241108	112600	168230930	4465	4465	4465	4465	15
497	20241108	112500	168163955	4455	4455	4465	4455	1978
498	20241108	112400	159350745	4455	4445	4455	4445	4036
499	20241108	112300	141377420	4445	4445	4445	4445	6
500	20241108	112200	141350750	4445	4445	4445	4445	0
501	20241108	112100	141350750	4445	4445	4445	4445	0
502	20241108	112000	141350750	4445	4445	4445	4445	0
503	20241108	111900	141350750	4445	4445	4445	4445	27
504	20241108	111800	141230735	4445	4445	4445	4445	220
505	20241108	111700	140252835	4450	4445	4450	4445	4
506	20241108	111600	140235045	4450	4450	4450	4450	5
507	20241108	111500	140212795	4450	4450	4450	4450	0
508	20241108	111400	140212795	4450	4450	4450	4450	0
509	20241108	111300	140212795	4450	4450	4450	4450	4
510	20241108	111200	140194995	4450	4445	4450	4445	2404
511	20241108	111100	129497620	4445	4450	4450	4445	41
512	20241108	111000	129315370	4450	4450	4450	4450	1
513	20241108	110900	129310920	4450	4450	4450	4450	0
514	20241108	110800	129310920	4450	4450	4450	4450	1
515	20241108	110700	129306470	4445	4440	4445	4440	2369
516	20241108	110600	118776270	4440	4445	4445	4440	3
517	20241108	110500	118762940	4445	4445	4445	4445	0
518	20241108	110400	118762940	4445	4445	4445	4445	0
519	20241108	110300	118762940	4445	4445	4445	4445	2
520	20241108	110200	118754050	4445	4445	4445	4445	1
521	20241108	110100	118749605	4440	4440	4440	4440	163
522	20241108	110000	118025885	4440	4440	4440	4440	0
523	20241108	105900	118025885	4440	4440	4440	4440	0
524	20241108	105800	118025885	4440	4440	4440	4440	32
525	20241108	105700	117883805	4440	4440	4440	4440	1
526	20241108	105600	117879365	4440	4440	4440	4440	2
527	20241108	105500	117870485	4440	4440	4440	4440	0
528	20241108	105400	117870485	4440	4440	4440	4440	0
529	20241108	105300	117870485	4440	4440	4440	4440	1
530	20241108	105200	117866045	4440	4430	4440	4430	102
531	20241108	105100	117414165	4430	4435	4435	4430	500
532	20241108	105000	115198945	4440	4440	4440	4440	771
533	20241108	104900	111775705	4440	4440	4440	4440	1
534	20241108	104800	111771265	4440	4440	4440	4440	0
535	20241108	104700	111771265	4440	4435	4440	4435	291
536	20241108	104600	110480675	4435	4435	4435	4435	1
537	20241108	104500	110476240	4435	4435	4435	4435	0
538	20241108	104400	110476240	4435	4435	4435	4435	0
539	20241108	104300	110476240	4435	4435	4435	4435	2
540	20241108	104200	110467370	4435	4435	4435	4435	0
541	20241108	104100	110467370	4435	4435	4435	4435	0
542	20241108	104000	110467370	4435	4430	4435	4430	244
543	20241108	103900	109386445	4430	4430	4430	4430	0
544	20241108	103800	109386445	4430	4430	4430	4430	400
545	20241108	103700	107614445	4430	4430	4430	4430	7
546	20241108	103600	107583435	4430	4425	4430	4425	699
547	20241108	103500	104490355	4400	4400	4400	4400	984
548	20241108	103400	100160755	4400	4400	4400	4400	1
549	20241108	103300	100156355	4420	4420	4420	4405	1146
550	20241108	103200	95107730	4420	4420	4420	4420	0
551	20241108	103100	95107730	4420	4420	4420	4410	464
552	20241108	103000	93059850	4420	4420	4420	4420	11
553	20241108	102900	93011230	4420	4420	4420	4420	1
554	20241108	102800	93006810	4420	4420	4420	4420	0
555	20241108	102700	93006810	4420	4405	4420	4405	701
556	20241108	102600	89918890	4420	4420	4420	4420	2
557	20241108	102500	89910050	4420	4420	4420	4420	0
558	20241108	102400	89910050	4420	4420	4420	4420	0
559	20241108	102300	89910050	4420	4420	4420	4405	502
560	20241108	102200	87698710	4425	4425	4425	4425	0
561	20241108	102100	87698710	4425	4425	4425	4425	1
562	20241108	102000	87694285	4425	4425	4425	4425	1
563	20241108	101900	87689860	4410	4410	4410	4410	120
564	20241108	101800	87160660	4405	4405	4405	4405	0
565	20241108	101700	87160660	4405	4405	4405	4405	2
566	20241108	101600	87151850	4405	4425	4425	4405	2
567	20241108	101500	87143020	4425	4425	4425	4425	5
568	20241108	101400	87120895	4425	4425	4425	4425	0
569	20241108	101300	87120895	4425	4425	4425	4425	2
570	20241108	101200	87112045	4425	4425	4425	4425	1
571	20241108	101100	87107620	4420	4425	4425	4420	7
572	20241108	101000	87076675	4405	4425	4425	4405	185
573	20241108	100900	86261650	4425	4425	4425	4425	0
574	20241108	100800	86261650	4425	4425	4425	4425	34
575	20241108	100700	86111200	4420	4420	4420	4420	90
576	20241108	100600	85713400	4425	4425	4425	4425	2
577	20241108	100500	85704550	4425	4410	4425	4405	251
578	20241108	100400	84598395	4425	4425	4425	4425	2
579	20241108	100300	84589545	4435	4435	4435	4410	18
580	20241108	100200	84510065	4435	4435	4435	4435	4
581	20241108	100100	84492325	4435	4435	4435	4435	0
582	20241108	100000	84492325	4435	4435	4435	4435	1
583	20241108	095900	84487890	4435	4420	4435	4420	7
584	20241108	095800	84456890	4415	4415	4415	4415	425
585	20241108	095700	82580515	4415	4415	4415	4415	11
586	20241108	095600	82531950	4415	4415	4415	4415	9
587	20241108	095500	82492215	4415	4415	4415	4415	0
588	20241108	095400	82492215	4415	4410	4415	4410	333
589	20241108	095300	81022050	4410	4410	4410	4410	1
590	20241108	095200	81017640	4405	4400	4405	4400	76
591	20241108	095100	80682960	4405	4405	4405	4405	0
592	20241108	095000	80682960	4405	4405	4405	4405	24
593	20241108	094900	80577240	4405	4410	4410	4405	893
594	20241108	094800	76639165	4415	4420	4420	4415	1116
595	20241108	094700	71712000	4435	4445	4445	4430	303
596	20241108	094600	70367275	4450	4445	4450	4445	301
597	20241108	094500	69027875	4450	4450	4450	4450	0
598	20241108	094400	69027875	4450	4445	4450	4445	56
599	20241108	094300	68778700	4435	4450	4450	4435	29
600	20241108	094200	68650070	4435	4435	4450	4435	78
601	20241108	094100	68304110	4435	4435	4435	4435	101
602	20241108	094000	67856175	4450	4450	4450	4450	10
603	20241108	093900	67811675	4450	4450	4450	4450	1
604	20241108	093800	67807225	4450	4450	4450	4450	1
605	20241108	093700	67802775	4445	4445	4445	4445	110
606	20241108	093600	67313825	4450	4450	4450	4450	11
607	20241108	093500	67264875	4455	4455	4455	4455	0
608	20241108	093400	67264875	4455	4455	4455	4455	5
609	20241108	093300	67242600	4455	4455	4455	4455	4
610	20241108	093200	67224780	4450	4450	4450	4450	490
611	20241108	093100	65044280	4450	4450	4450	4450	1
612	20241108	093000	65039830	4415	4455	4455	4415	37
613	20241108	092900	64876435	4455	4420	4455	4415	1402
614	20241108	092800	58672330	4420	4460	4460	4415	1942
615	20241108	092700	50084570	4460	4460	4465	4460	191
616	20241108	092600	49232705	4450	4460	4460	4450	2
617	20241108	092500	49223795	4460	4460	4460	4460	187
618	20241108	092400	48389775	4460	4460	4465	4460	632
619	20241108	092300	45570925	4460	4440	4460	4440	1245
620	20241108	092200	40038500	4435	4430	4435	4430	268
621	20241108	092100	38850005	4430	4430	4430	4430	193
622	20241108	092000	37995015	4430	4430	4430	4430	387
623	20241108	091900	36280605	4410	4415	4415	4410	745
624	20241108	091800	32992225	4415	4425	4430	4415	360
625	20241108	091700	31399615	4420	4420	4425	4420	399
626	20241108	091600	29636000	4420	4420	4420	4405	30
627	20241108	091500	29503665	4410	4410	4410	4410	2
628	20241108	091400	29494845	4420	4420	4420	4420	38
629	20241108	091300	29326885	4420	4400	4420	4400	751
630	20241108	091200	26019395	4400	4400	4400	4400	1412
631	20241108	091100	19806595	4395	4395	4395	4395	21
632	20241108	091000	19714300	4415	4390	4415	4390	597
633	20241108	090900	17078595	4410	4410	4410	4410	0
634	20241108	090800	17078595	4410	4410	4410	4410	322
635	20241108	090700	15658575	4415	4415	4415	4410	13
636	20241108	090600	15601205	4415	4410	4415	4410	194
637	20241108	090500	14744735	4380	4405	4405	4380	673
638	20241108	090400	11780220	4405	4405	4405	4380	833
639	20241108	090300	8110880	4415	4415	4415	4405	87
640	20241108	090200	7727135	4420	4410	4420	4405	512
641	20241108	090100	5465810	4405	4410	4410	4380	38
642	20241108	090000	5298895	4375	4405	4405	4365	1203