KissMeData/170030/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	202500	140911930	5280	5280	5280	5280	773
3	20241107	202400	140911930	5280	5280	5280	5280	0
4	20241107	202300	140911930	5280	5280	5280	5280	0
5	20241107	202200	140911930	5280	5280	5280	5280	0
6	20241107	202100	140911930	5280	5280	5280	5280	0
7	20241107	202000	140911930	5280	5280	5280	5280	0
8	20241107	201900	140911930	5280	5280	5280	5280	0
9	20241107	201800	140911930	5280	5280	5280	5280	0
10	20241107	201700	140911930	5280	5280	5280	5280	0
11	20241107	201600	140911930	5280	5280	5280	5280	0
12	20241107	201500	140911930	5280	5280	5280	5280	0
13	20241107	201400	140911930	5280	5280	5280	5280	0
14	20241107	201300	140911930	5280	5280	5280	5280	0
15	20241107	201200	140911930	5280	5280	5280	5280	0
16	20241107	201100	140911930	5280	5280	5280	5280	0
17	20241107	201000	140911930	5280	5280	5280	5280	0
18	20241107	200900	140911930	5280	5280	5280	5280	0
19	20241107	200800	140911930	5280	5280	5280	5280	0
20	20241107	200700	140911930	5280	5280	5280	5280	0
21	20241107	200600	140911930	5280	5280	5280	5280	0
22	20241107	200500	140911930	5280	5280	5280	5280	0
23	20241107	200400	140911930	5280	5280	5280	5280	0
24	20241107	200300	140911930	5280	5280	5280	5280	0
25	20241107	200200	140911930	5280	5280	5280	5280	0
26	20241107	200100	140911930	5280	5280	5280	5280	0
27	20241107	200000	140911930	5280	5280	5280	5280	0
28	20241107	195900	140911930	5280	5280	5280	5280	0
29	20241107	195800	140911930	5280	5280	5280	5280	0
30	20241107	195700	140911930	5280	5280	5280	5280	0
31	20241107	195600	140911930	5280	5280	5280	5280	0
32	20241107	195500	140911930	5280	5280	5280	5280	773
33	20241107	195400	140911930	5280	5280	5280	5280	0
34	20241107	195300	140911930	5280	5280	5280	5280	0
35	20241107	195200	140911930	5280	5280	5280	5280	0
36	20241107	195100	140911930	5280	5280	5280	5280	0
37	20241107	195000	140911930	5280	5280	5280	5280	0
38	20241107	194900	140911930	5280	5280	5280	5280	0
39	20241107	194800	140911930	5280	5280	5280	5280	0
40	20241107	194700	140911930	5280	5280	5280	5280	0
41	20241107	194600	140911930	5280	5280	5280	5280	0
42	20241107	194500	140911930	5280	5280	5280	5280	0
43	20241107	194400	140911930	5280	5280	5280	5280	0
44	20241107	194300	140911930	5280	5280	5280	5280	0
45	20241107	194200	140911930	5280	5280	5280	5280	0
46	20241107	194100	140911930	5280	5280	5280	5280	0
47	20241107	194000	140911930	5280	5280	5280	5280	0
48	20241107	193900	140911930	5280	5280	5280	5280	0
49	20241107	193800	140911930	5280	5280	5280	5280	0
50	20241107	193700	140911930	5280	5280	5280	5280	0
51	20241107	193600	140911930	5280	5280	5280	5280	0
52	20241107	193500	140911930	5280	5280	5280	5280	0
53	20241107	193400	140911930	5280	5280	5280	5280	0
54	20241107	193300	140911930	5280	5280	5280	5280	0
55	20241107	193200	140911930	5280	5280	5280	5280	0
56	20241107	193100	140911930	5280	5280	5280	5280	0
57	20241107	193000	140911930	5280	5280	5280	5280	0
58	20241107	192900	140911930	5280	5280	5280	5280	0
59	20241107	192800	140911930	5280	5280	5280	5280	0
60	20241107	192700	140911930	5280	5280	5280	5280	0
61	20241107	192600	140911930	5280	5280	5280	5280	0
62	20241107	192500	140911930	5280	5280	5280	5280	773
63	20241107	192400	140911930	5280	5280	5280	5280	0
64	20241107	192300	140911930	5280	5280	5280	5280	0
65	20241107	192200	140911930	5280	5280	5280	5280	0
66	20241107	192100	140911930	5280	5280	5280	5280	0
67	20241107	192000	140911930	5280	5280	5280	5280	0
68	20241107	191900	140911930	5280	5280	5280	5280	0
69	20241107	191800	140911930	5280	5280	5280	5280	0
70	20241107	191700	140911930	5280	5280	5280	5280	0
71	20241107	191600	140911930	5280	5280	5280	5280	0
72	20241107	191500	140911930	5280	5280	5280	5280	0
73	20241107	191400	140911930	5280	5280	5280	5280	0
74	20241107	191300	140911930	5280	5280	5280	5280	0
75	20241107	191200	140911930	5280	5280	5280	5280	0
76	20241107	191100	140911930	5280	5280	5280	5280	0
77	20241107	191000	140911930	5280	5280	5280	5280	0
78	20241107	190900	140911930	5280	5280	5280	5280	0
79	20241107	190800	140911930	5280	5280	5280	5280	0
80	20241107	190700	140911930	5280	5280	5280	5280	0
81	20241107	190600	140911930	5280	5280	5280	5280	0
82	20241107	190500	140911930	5280	5280	5280	5280	0
83	20241107	190400	140911930	5280	5280	5280	5280	0
84	20241107	190300	140911930	5280	5280	5280	5280	0
85	20241107	190200	140911930	5280	5280	5280	5280	0
86	20241107	190100	140911930	5280	5280	5280	5280	0
87	20241107	190000	140911930	5280	5280	5280	5280	0
88	20241107	185900	140911930	5280	5280	5280	5280	0
89	20241107	185800	140911930	5280	5280	5280	5280	0
90	20241107	185700	140911930	5280	5280	5280	5280	0
91	20241107	185600	140911930	5280	5280	5280	5280	0
92	20241107	185500	140911930	5280	5280	5280	5280	773
93	20241107	185400	140911930	5280	5280	5280	5280	0
94	20241107	185300	140911930	5280	5280	5280	5280	0
95	20241107	185200	140911930	5280	5280	5280	5280	0
96	20241107	185100	140911930	5280	5280	5280	5280	0
97	20241107	185000	140911930	5280	5280	5280	5280	0
98	20241107	184900	140911930	5280	5280	5280	5280	0
99	20241107	184800	140911930	5280	5280	5280	5280	0
100	20241107	184700	140911930	5280	5280	5280	5280	0
101	20241107	184600	140911930	5280	5280	5280	5280	0
102	20241107	184500	140911930	5280	5280	5280	5280	0
103	20241107	184400	140911930	5280	5280	5280	5280	0
104	20241107	184300	140911930	5280	5280	5280	5280	0
105	20241107	184200	140911930	5280	5280	5280	5280	0
106	20241107	184100	140911930	5280	5280	5280	5280	0
107	20241107	184000	140911930	5280	5280	5280	5280	0
108	20241107	183900	140911930	5280	5280	5280	5280	0
109	20241107	183800	140911930	5280	5280	5280	5280	0
110	20241107	183700	140911930	5280	5280	5280	5280	0
111	20241107	183600	140911930	5280	5280	5280	5280	0
112	20241107	183500	140911930	5280	5280	5280	5280	0
113	20241107	183400	140911930	5280	5280	5280	5280	0
114	20241107	183300	140911930	5280	5280	5280	5280	0
115	20241107	183200	140911930	5280	5280	5280	5280	0
116	20241107	183100	140911930	5280	5280	5280	5280	0
117	20241107	183000	140911930	5280	5280	5280	5280	0
118	20241107	182900	140911930	5280	5280	5280	5280	0
119	20241107	182800	140911930	5280	5280	5280	5280	0
120	20241107	182700	140911930	5280	5280	5280	5280	0
121	20241107	182600	140911930	5280	5280	5280	5280	0
122	20241107	182500	140911930	5280	5280	5280	5280	773
123	20241107	182400	140911930	5280	5280	5280	5280	0
124	20241107	182300	140911930	5280	5280	5280	5280	0
125	20241107	182200	140911930	5280	5280	5280	5280	0
126	20241107	182100	140911930	5280	5280	5280	5280	0
127	20241107	182000	140911930	5280	5280	5280	5280	0
128	20241107	181900	140911930	5280	5280	5280	5280	0
129	20241107	181800	140911930	5280	5280	5280	5280	0
130	20241107	181700	140911930	5280	5280	5280	5280	0
131	20241107	181600	140911930	5280	5280	5280	5280	0
132	20241107	181500	140911930	5280	5280	5280	5280	0
133	20241107	181400	140911930	5280	5280	5280	5280	0
134	20241107	181300	140911930	5280	5280	5280	5280	0
135	20241107	181200	140911930	5280	5280	5280	5280	0
136	20241107	181100	140911930	5280	5280	5280	5280	0
137	20241107	181000	140911930	5280	5280	5280	5280	0
138	20241107	180900	140911930	5280	5280	5280	5280	0
139	20241107	180800	140911930	5280	5280	5280	5280	0
140	20241107	180700	140911930	5280	5280	5280	5280	0
141	20241107	180600	140911930	5280	5280	5280	5280	0
142	20241107	180500	140911930	5280	5280	5280	5280	0
143	20241107	180400	140911930	5280	5280	5280	5280	0
144	20241107	180300	140911930	5280	5280	5280	5280	0
145	20241107	180200	140911930	5280	5280	5280	5280	0
146	20241107	180100	140911930	5280	5280	5280	5280	0
147	20241107	180000	140911930	5280	5280	5280	5280	0
148	20241107	175900	140911930	5280	5280	5280	5280	0
149	20241107	175800	140911930	5280	5280	5280	5280	0
150	20241107	175700	140911930	5280	5280	5280	5280	0
151	20241107	175600	140911930	5280	5280	5280	5280	0
152	20241107	175500	140911930	5280	5280	5280	5280	773
153	20241107	175400	140911930	5280	5280	5280	5280	0
154	20241107	175300	140911930	5280	5280	5280	5280	0
155	20241107	175200	140911930	5280	5280	5280	5280	0
156	20241107	175100	140911930	5280	5280	5280	5280	0
157	20241107	175000	140911930	5280	5280	5280	5280	0
158	20241107	174900	140911930	5280	5280	5280	5280	0
159	20241107	174800	140911930	5280	5280	5280	5280	0
160	20241107	174700	140911930	5280	5280	5280	5280	0
161	20241107	174600	140911930	5280	5280	5280	5280	0
162	20241107	174500	140911930	5280	5280	5280	5280	0
163	20241107	174400	140911930	5280	5280	5280	5280	0
164	20241107	174300	140911930	5280	5280	5280	5280	0
165	20241107	174200	140911930	5280	5280	5280	5280	0
166	20241107	174100	140911930	5280	5280	5280	5280	0
167	20241107	174000	140911930	5280	5280	5280	5280	0
168	20241107	173900	140911930	5280	5280	5280	5280	0
169	20241107	173800	140911930	5280	5280	5280	5280	0
170	20241107	173700	140911930	5280	5280	5280	5280	0
171	20241107	173600	140911930	5280	5280	5280	5280	0
172	20241107	173500	140911930	5280	5280	5280	5280	0
173	20241107	173400	140911930	5280	5280	5280	5280	0
174	20241107	173300	140911930	5280	5280	5280	5280	0
175	20241107	173200	140911930	5280	5280	5280	5280	0
176	20241107	173100	140911930	5280	5280	5280	5280	0
177	20241107	173000	140911930	5280	5280	5280	5280	0
178	20241107	172900	140911930	5280	5280	5280	5280	0
179	20241107	172800	140911930	5280	5280	5280	5280	0
180	20241107	172700	140911930	5280	5280	5280	5280	0
181	20241107	172600	140911930	5280	5280	5280	5280	0
182	20241107	172500	140911930	5280	5280	5280	5280	773
183	20241107	172400	140911930	5280	5280	5280	5280	0
184	20241107	172300	140911930	5280	5280	5280	5280	0
185	20241107	172200	140911930	5280	5280	5280	5280	0
186	20241107	172100	140911930	5280	5280	5280	5280	0
187	20241107	172000	140911930	5280	5280	5280	5280	0
188	20241107	171900	140911930	5280	5280	5280	5280	0
189	20241107	171800	140911930	5280	5280	5280	5280	0
190	20241107	171700	140911930	5280	5280	5280	5280	0
191	20241107	171600	140911930	5280	5280	5280	5280	0
192	20241107	171500	140911930	5280	5280	5280	5280	0
193	20241107	171400	140911930	5280	5280	5280	5280	0
194	20241107	171300	140911930	5280	5280	5280	5280	0
195	20241107	171200	140911930	5280	5280	5280	5280	0
196	20241107	171100	140911930	5280	5280	5280	5280	0
197	20241107	171000	140911930	5280	5280	5280	5280	0
198	20241107	170900	140911930	5280	5280	5280	5280	0
199	20241107	170800	140911930	5280	5280	5280	5280	0
200	20241107	170700	140911930	5280	5280	5280	5280	0
201	20241107	170600	140911930	5280	5280	5280	5280	0
202	20241107	170500	140911930	5280	5280	5280	5280	0
203	20241107	170400	140911930	5280	5280	5280	5280	0
204	20241107	170300	140911930	5280	5280	5280	5280	0
205	20241107	170200	140911930	5280	5280	5280	5280	0
206	20241107	170100	140911930	5280	5280	5280	5280	0
207	20241107	170000	140911930	5280	5280	5280	5280	0
208	20241107	165900	140911930	5280	5280	5280	5280	0
209	20241107	165800	140911930	5280	5280	5280	5280	0
210	20241107	165700	140911930	5280	5280	5280	5280	0
211	20241107	165600	140911930	5280	5280	5280	5280	0
212	20241107	165500	140911930	5280	5280	5280	5280	773
213	20241107	165400	140911930	5280	5280	5280	5280	0
214	20241107	165300	140911930	5280	5280	5280	5280	0
215	20241107	165200	140911930	5280	5280	5280	5280	0
216	20241107	165100	140911930	5280	5280	5280	5280	0
217	20241107	165000	140911930	5280	5280	5280	5280	0
218	20241107	164900	140911930	5280	5280	5280	5280	0
219	20241107	164800	140911930	5280	5280	5280	5280	0
220	20241107	164700	140911930	5280	5280	5280	5280	0
221	20241107	164600	140911930	5280	5280	5280	5280	0
222	20241107	164500	140911930	5280	5280	5280	5280	0
223	20241107	164400	140911930	5280	5280	5280	5280	0
224	20241107	164300	140911930	5280	5280	5280	5280	0
225	20241107	164200	140911930	5280	5280	5280	5280	0
226	20241107	164100	140911930	5280	5280	5280	5280	0
227	20241107	164000	140911930	5280	5280	5280	5280	0
228	20241107	163900	140911930	5280	5280	5280	5280	0
229	20241107	163800	140911930	5280	5280	5280	5280	0
230	20241107	163700	140911930	5280	5280	5280	5280	0
231	20241107	163600	140911930	5280	5280	5280	5280	0
232	20241107	163500	140911930	5280	5280	5280	5280	0
233	20241107	163400	140911930	5280	5280	5280	5280	0
234	20241107	163300	140911930	5280	5280	5280	5280	0
235	20241107	163200	140911930	5280	5280	5280	5280	0
236	20241107	163100	140911930	5280	5280	5280	5280	0
237	20241107	163000	140911930	5280	5280	5280	5280	0
238	20241107	162900	140911930	5280	5280	5280	5280	0
239	20241107	162800	140911930	5280	5280	5280	5280	0
240	20241107	162700	140911930	5280	5280	5280	5280	0
241	20241107	162600	140911930	5280	5280	5280	5280	0
242	20241107	162500	140911930	5280	5280	5280	5280	773
243	20241107	162400	140911930	5280	5280	5280	5280	0
244	20241107	162300	140911930	5280	5280	5280	5280	0
245	20241107	162200	140911930	5280	5280	5280	5280	0
246	20241107	162100	140911930	5280	5280	5280	5280	0
247	20241107	162000	140911930	5280	5280	5280	5280	0
248	20241107	161900	140911930	5280	5280	5280	5280	0
249	20241107	161800	140911930	5280	5280	5280	5280	0
250	20241107	161700	140911930	5280	5280	5280	5280	0
251	20241107	161600	140911930	5280	5280	5280	5280	0
252	20241107	161500	140911930	5280	5280	5280	5280	0
253	20241107	161400	140911930	5280	5280	5280	5280	0
254	20241107	161300	140911930	5280	5280	5280	5280	0
255	20241107	161200	140911930	5280	5280	5280	5280	0
256	20241107	161100	140911930	5280	5280	5280	5280	0
257	20241107	161000	140911930	5280	5280	5280	5280	0
258	20241107	160900	140911930	5280	5280	5280	5280	0
259	20241107	160800	140911930	5280	5280	5280	5280	0
260	20241107	160700	140911930	5280	5280	5280	5280	0
261	20241107	160600	140911930	5280	5280	5280	5280	0
262	20241107	160500	140911930	5280	5280	5280	5280	0
263	20241107	160400	140911930	5280	5280	5280	5280	0
264	20241107	160300	140911930	5280	5280	5280	5280	0
265	20241107	160200	140911930	5280	5280	5280	5280	0
266	20241107	160100	140911930	5280	5280	5280	5280	0
267	20241107	160000	140911930	5280	5280	5280	5280	0
268	20241107	155900	140911930	5280	5280	5280	5280	0
269	20241107	155800	140911930	5280	5280	5280	5280	0
270	20241107	155700	140911930	5280	5280	5280	5280	0
271	20241107	155600	140911930	5280	5280	5280	5280	0
272	20241107	155500	140911930	5280	5280	5280	5280	773
273	20241107	155400	140911930	5280	5280	5280	5280	0
274	20241107	155300	140911930	5280	5280	5280	5280	0
275	20241107	155200	140911930	5280	5280	5280	5280	0
276	20241107	155100	140911930	5280	5280	5280	5280	0
277	20241107	155000	140911930	5280	5280	5280	5280	0
278	20241107	154900	140911930	5280	5280	5280	5280	0
279	20241107	154800	140911930	5280	5280	5280	5280	0
280	20241107	154700	140911930	5280	5280	5280	5280	0
281	20241107	154600	140911930	5280	5280	5280	5280	0
282	20241107	154500	140911930	5280	5280	5280	5280	0
283	20241107	154400	140911930	5280	5280	5280	5280	0
284	20241107	154300	140911930	5280	5280	5280	5280	0
285	20241107	154200	140911930	5280	5280	5280	5280	0
286	20241107	154100	140911930	5280	5280	5280	5280	0
287	20241107	154000	140911930	5280	5280	5280	5280	0
288	20241107	153900	140911930	5280	5280	5280	5280	0
289	20241107	153800	140911930	5280	5280	5280	5280	0
290	20241107	153700	140911930	5280	5280	5280	5280	0
291	20241107	153600	140911930	5280	5280	5280	5280	0
292	20241107	153500	140911930	5280	5280	5280	5280	0
293	20241107	153400	140911930	5280	5280	5280	5280	0
294	20241107	153300	140911930	5280	5280	5280	5280	0
295	20241107	153200	140911930	5280	5280	5280	5280	0
296	20241107	153100	140911930	5280	5280	5280	5280	0
297	20241107	153000	140911930	5280	5280	5280	5280	773
298	20241107	152900	136830490	5290	5290	5290	5290	0
299	20241107	152800	136830490	5290	5290	5290	5290	0
300	20241107	152700	136830490	5290	5290	5290	5290	0
301	20241107	152600	136830490	5290	5290	5290	5290	0
302	20241107	152500	136830490	5290	5290	5290	5290	0
303	20241107	152400	136830490	5290	5290	5290	5290	0
304	20241107	152300	136830490	5290	5290	5290	5290	0
305	20241107	152200	136830490	5290	5290	5290	5290	0
306	20241107	152100	136830490	5290	5290	5290	5290	0
307	20241107	152000	136830490	5290	5290	5290	5290	0
308	20241107	151900	136830490	5290	5290	5290	5290	8
309	20241107	151800	136788170	5300	5300	5300	5300	0
310	20241107	151700	136788170	5300	5300	5300	5300	0
311	20241107	151600	136788170	5300	5300	5300	5300	0
312	20241107	151500	136788170	5300	5300	5300	5300	0
313	20241107	151400	136788170	5300	5300	5300	5300	0
314	20241107	151300	136788170	5300	5300	5300	5300	50
315	20241107	151200	136523170	5300	5300	5300	5300	0
316	20241107	151100	136523170	5300	5300	5300	5300	113
317	20241107	151000	135924270	5300	5300	5300	5300	0
318	20241107	150900	135924270	5300	5290	5300	5290	101
319	20241107	150800	135388980	5300	5300	5300	5300	110
320	20241107	150700	134805980	5290	5290	5290	5290	0
321	20241107	150600	134805980	5290	5290	5290	5290	100
322	20241107	150500	134276980	5290	5290	5290	5290	0
323	20241107	150400	134276980	5290	5290	5290	5290	0
324	20241107	150300	134276980	5290	5290	5290	5290	0
325	20241107	150200	134276980	5290	5290	5290	5290	0
326	20241107	150100	134276980	5290	5290	5290	5290	0
327	20241107	150000	134276980	5290	5290	5290	5290	0
328	20241107	145900	134276980	5290	5290	5290	5290	1
329	20241107	145800	134271690	5280	5280	5280	5280	0
330	20241107	145700	134271690	5280	5280	5280	5280	0
331	20241107	145600	134271690	5280	5280	5280	5280	0
332	20241107	145500	134271690	5280	5300	5300	5280	83
333	20241107	145400	133833050	5300	5300	5300	5300	4
334	20241107	145300	133811850	5300	5300	5300	5300	7
335	20241107	145200	133774750	5280	5280	5280	5280	0
336	20241107	145100	133774750	5280	5280	5280	5280	0
337	20241107	145000	133774750	5280	5280	5280	5280	0
338	20241107	144900	133774750	5280	5280	5280	5280	31
339	20241107	144800	133611070	5290	5300	5300	5290	2
340	20241107	144700	133600480	5300	5300	5300	5300	0
341	20241107	144600	133600480	5300	5300	5300	5300	20
342	20241107	144500	133494480	5300	5300	5300	5300	100
343	20241107	144400	132964480	5310	5310	5310	5310	1
344	20241107	144300	132959170	5320	5310	5320	5310	18
345	20241107	144200	132863430	5280	5280	5280	5280	0
346	20241107	144100	132863430	5280	5280	5280	5280	0
347	20241107	144000	132863430	5280	5280	5280	5280	0
348	20241107	143900	132863430	5280	5280	5280	5280	0
349	20241107	143800	132863430	5280	5280	5280	5280	0
350	20241107	143700	132863430	5280	5280	5280	5280	0
351	20241107	143600	132863430	5280	5280	5280	5280	0
352	20241107	143500	132863430	5280	5280	5280	5280	0
353	20241107	143400	132863430	5280	5280	5280	5280	0
354	20241107	143300	132863430	5280	5280	5280	5280	0
355	20241107	143200	132863430	5280	5280	5280	5280	170
356	20241107	143100	131965830	5290	5290	5290	5290	0
357	20241107	143000	131965830	5290	5290	5290	5290	0
358	20241107	142900	131965830	5290	5290	5290	5290	102
359	20241107	142800	131426250	5290	5290	5290	5290	0
360	20241107	142700	131426250	5290	5290	5290	5290	0
361	20241107	142600	131426250	5290	5290	5290	5290	0
362	20241107	142500	131426250	5290	5290	5290	5290	900
363	20241107	142400	126665250	5280	5280	5280	5280	0
364	20241107	142300	126665250	5280	5280	5280	5280	0
365	20241107	142200	126665250	5280	5280	5280	5280	0
366	20241107	142100	126665250	5280	5290	5290	5280	19
367	20241107	142000	126564830	5310	5310	5310	5310	2
368	20241107	141900	126554210	5320	5320	5320	5320	0
369	20241107	141800	126554210	5320	5320	5320	5320	0
370	20241107	141700	126554210	5320	5320	5320	5320	0
371	20241107	141600	126554210	5320	5320	5320	5320	0
372	20241107	141500	126554210	5320	5320	5320	5320	50
373	20241107	141400	126288210	5320	5320	5320	5320	0
374	20241107	141300	126288210	5320	5320	5320	5320	0
375	20241107	141200	126288210	5320	5320	5320	5320	100
376	20241107	141100	125756210	5290	5290	5290	5290	0
377	20241107	141000	125756210	5290	5290	5290	5290	0
378	20241107	140900	125756210	5290	5300	5300	5290	30
379	20241107	140800	125597480	5320	5320	5320	5320	0
380	20241107	140700	125597480	5320	5320	5320	5320	0
381	20241107	140600	125597480	5320	5320	5320	5320	0
382	20241107	140500	125597480	5320	5320	5320	5320	0
383	20241107	140400	125597480	5320	5320	5320	5320	0
384	20241107	140300	125597480	5320	5300	5320	5300	425
385	20241107	140200	123340880	5300	5300	5300	5300	0
386	20241107	140100	123340880	5300	5300	5300	5300	1
387	20241107	140000	123335580	5300	5300	5300	5300	3
388	20241107	135900	123319680	5300	5300	5300	5300	0
389	20241107	135800	123319680	5300	5300	5300	5300	0
390	20241107	135700	123319680	5300	5300	5300	5300	0
391	20241107	135600	123319680	5300	5300	5300	5300	0
392	20241107	135500	123319680	5300	5300	5300	5300	0
393	20241107	135400	123319680	5300	5300	5300	5300	0
394	20241107	135300	123319680	5300	5300	5300	5300	0
395	20241107	135200	123319680	5300	5300	5300	5300	0
396	20241107	135100	123319680	5300	5300	5300	5300	0
397	20241107	135000	123319680	5300	5300	5300	5300	0
398	20241107	134900	123319680	5300	5300	5300	5300	1
399	20241107	134800	123314380	5310	5310	5310	5310	0
400	20241107	134700	123314380	5310	5310	5310	5310	1
401	20241107	134600	123309070	5310	5310	5310	5310	1
402	20241107	134500	123303760	5320	5320	5320	5320	0
403	20241107	134400	123303760	5320	5320	5320	5320	0
404	20241107	134300	123303760	5320	5320	5320	5320	0
405	20241107	134200	123303760	5320	5320	5320	5320	0
406	20241107	134100	123303760	5320	5320	5320	5320	0
407	20241107	134000	123303760	5320	5320	5320	5320	0
408	20241107	133900	123303760	5320	5320	5320	5320	0
409	20241107	133800	123303760	5320	5320	5320	5320	0
410	20241107	133700	123303760	5320	5320	5320	5320	0
411	20241107	133600	123303760	5320	5320	5320	5320	0
412	20241107	133500	123303760	5320	5320	5320	5320	0
413	20241107	133400	123303760	5320	5320	5320	5320	0
414	20241107	133300	123303760	5320	5320	5320	5320	1
415	20241107	133200	123298440	5320	5320	5320	5320	0
416	20241107	133100	123298440	5320	5320	5320	5320	0
417	20241107	133000	123298440	5320	5320	5320	5320	10
418	20241107	132900	123245240	5330	5330	5330	5330	0
419	20241107	132800	123245240	5330	5330	5330	5330	0
420	20241107	132700	123245240	5330	5330	5330	5330	0
421	20241107	132600	123245240	5330	5330	5330	5330	0
422	20241107	132500	123245240	5330	5330	5330	5330	0
423	20241107	132400	123245240	5330	5330	5330	5330	0
424	20241107	132300	123245240	5330	5330	5330	5330	0
425	20241107	132200	123245240	5330	5330	5330	5330	0
426	20241107	132100	123245240	5330	5330	5330	5330	0
427	20241107	132000	123245240	5330	5330	5330	5330	0
428	20241107	131900	123245240	5330	5330	5330	5330	0
429	20241107	131800	123245240	5330	5330	5330	5330	0
430	20241107	131700	123245240	5330	5330	5330	5330	0
431	20241107	131600	123245240	5330	5330	5330	5330	0
432	20241107	131500	123245240	5330	5330	5330	5330	0
433	20241107	131400	123245240	5330	5330	5330	5330	0
434	20241107	131300	123245240	5330	5330	5330	5330	0
435	20241107	131200	123245240	5330	5330	5330	5330	0
436	20241107	131100	123245240	5330	5330	5330	5330	0
437	20241107	131000	123245240	5330	5330	5330	5330	1
438	20241107	130900	123239910	5320	5320	5320	5320	0
439	20241107	130800	123239910	5320	5320	5320	5310	769
440	20241107	130700	119149000	5330	5330	5330	5330	0
441	20241107	130600	119149000	5330	5330	5330	5330	0
442	20241107	130500	119149000	5330	5330	5330	5330	0
443	20241107	130400	119149000	5330	5330	5330	5330	0
444	20241107	130300	119149000	5330	5330	5330	5330	0
445	20241107	130200	119149000	5330	5330	5330	5330	10
446	20241107	130100	119095700	5330	5330	5330	5330	0
447	20241107	130000	119095700	5330	5330	5330	5330	1
448	20241107	125900	119090370	5330	5330	5330	5330	0
449	20241107	125800	119090370	5330	5330	5330	5330	1
450	20241107	125700	119085040	5330	5330	5330	5330	10
451	20241107	125600	119031740	5320	5320	5320	5320	0
452	20241107	125500	119031740	5320	5320	5320	5320	0
453	20241107	125400	119031740	5320	5320	5320	5320	0
454	20241107	125300	119031740	5320	5320	5320	5320	102
455	20241107	125200	118489100	5310	5310	5310	5310	0
456	20241107	125100	118489100	5310	5310	5310	5310	0
457	20241107	125000	118489100	5310	5310	5310	5310	0
458	20241107	124900	118489100	5310	5310	5310	5310	20
459	20241107	124800	118382900	5310	5310	5310	5310	50
460	20241107	124700	118117400	5310	5310	5310	5310	5
461	20241107	124600	118090850	5310	5310	5310	5310	0
462	20241107	124500	118090850	5310	5320	5320	5310	12
463	20241107	124400	118027090	5310	5310	5310	5310	0
464	20241107	124300	118027090	5310	5310	5310	5310	111
465	20241107	124200	117437680	5310	5310	5310	5310	0
466	20241107	124100	117437680	5310	5310	5310	5310	0
467	20241107	124000	117437680	5310	5310	5310	5310	0
468	20241107	123900	117437680	5310	5310	5310	5310	0
469	20241107	123800	117437680	5310	5310	5310	5310	0
470	20241107	123700	117437680	5310	5310	5310	5310	0
471	20241107	123600	117437680	5310	5310	5310	5310	0
472	20241107	123500	117437680	5310	5310	5310	5310	0
473	20241107	123400	117437680	5310	5310	5310	5310	0
474	20241107	123300	117437680	5310	5310	5310	5310	0
475	20241107	123200	117437680	5310	5310	5310	5310	10
476	20241107	123100	117384580	5310	5310	5310	5310	5
477	20241107	123000	117358030	5310	5310	5310	5310	0
478	20241107	122900	117358030	5310	5310	5310	5310	4
479	20241107	122800	117336790	5310	5310	5310	5310	0
480	20241107	122700	117336790	5310	5310	5310	5310	0
481	20241107	122600	117336790	5310	5310	5310	5310	0
482	20241107	122500	117336790	5310	5310	5310	5310	0
483	20241107	122400	117336790	5310	5310	5310	5310	0
484	20241107	122300	117336790	5310	5310	5310	5310	0
485	20241107	122200	117336790	5310	5310	5310	5310	0
486	20241107	122100	117336790	5310	5310	5310	5310	0
487	20241107	122000	117336790	5310	5310	5310	5310	0
488	20241107	121900	117336790	5310	5310	5310	5310	0
489	20241107	121800	117336790	5310	5310	5310	5310	0
490	20241107	121700	117336790	5310	5310	5310	5310	0
491	20241107	121600	117336790	5310	5310	5310	5310	0
492	20241107	121500	117336790	5310	5310	5310	5310	50
493	20241107	121400	117071290	5310	5310	5310	5310	0
494	20241107	121300	117071290	5310	5310	5310	5310	0
495	20241107	121200	117071290	5310	5300	5310	5300	596
496	20241107	121100	113911110	5280	5280	5280	5280	0
497	20241107	121000	113911110	5280	5280	5280	5280	0
498	20241107	120900	113911110	5280	5280	5280	5280	0
499	20241107	120800	113911110	5280	5280	5280	5280	0
500	20241107	120700	113911110	5280	5280	5280	5280	5
501	20241107	120600	113884710	5280	5280	5280	5280	0
502	20241107	120500	113884710	5280	5280	5280	5280	0
503	20241107	120400	113884710	5280	5280	5280	5280	0
504	20241107	120300	113884710	5280	5280	5280	5280	0
505	20241107	120200	113884710	5280	5280	5280	5280	0
506	20241107	120100	113884710	5280	5280	5280	5280	0
507	20241107	120000	113884710	5280	5280	5280	5280	0
508	20241107	115900	113884710	5280	5280	5280	5280	243
509	20241107	115800	112601670	5270	5270	5270	5270	0
510	20241107	115700	112601670	5270	5270	5270	5270	0
511	20241107	115600	112601670	5270	5270	5270	5270	0
512	20241107	115500	112601670	5270	5270	5270	5270	1
513	20241107	115400	112596400	5310	5310	5310	5310	1
514	20241107	115300	112591090	5310	5310	5310	5310	2
515	20241107	115200	112580470	5310	5310	5310	5310	0
516	20241107	115100	112580470	5310	5310	5310	5310	0
517	20241107	115000	112580470	5310	5310	5310	5310	0
518	20241107	114900	112580470	5310	5310	5310	5310	0
519	20241107	114800	112580470	5310	5310	5310	5310	0
520	20241107	114700	112580470	5310	5300	5310	5300	1000
521	20241107	114600	107272230	5270	5270	5270	5270	0
522	20241107	114500	107272230	5270	5270	5270	5270	0
523	20241107	114400	107272230	5270	5270	5270	5270	119
524	20241107	114300	106645100	5270	5270	5270	5270	0
525	20241107	114200	106645100	5270	5270	5270	5270	0
526	20241107	114100	106645100	5270	5280	5280	5270	3
527	20241107	114000	106629270	5290	5290	5290	5290	0
528	20241107	113900	106629270	5290	5290	5290	5290	18
529	20241107	113800	106534050	5270	5270	5270	5270	0
530	20241107	113700	106534050	5270	5270	5270	5270	0
531	20241107	113600	106534050	5270	5270	5270	5270	0
532	20241107	113500	106534050	5270	5270	5270	5270	141
533	20241107	113400	105790980	5240	5240	5240	5240	0
534	20241107	113300	105790980	5240	5240	5240	5240	0
535	20241107	113200	105790980	5240	5240	5240	5240	0
536	20241107	113100	105790980	5240	5240	5240	5240	0
537	20241107	113000	105790980	5240	5240	5240	5240	120
538	20241107	112900	105162180	5230	5230	5230	5230	0
539	20241107	112800	105162180	5230	5230	5230	5230	0
540	20241107	112700	105162180	5230	5260	5260	5230	3667
541	20241107	112600	85933840	5300	5300	5300	5300	0
542	20241107	112500	85933840	5300	5300	5300	5300	0
543	20241107	112400	85933840	5300	5300	5300	5300	0
544	20241107	112300	85933840	5300	5300	5300	5300	0
545	20241107	112200	85933840	5300	5300	5300	5300	1
546	20241107	112100	85928540	5300	5300	5300	5300	0
547	20241107	112000	85928540	5300	5300	5300	5300	0
548	20241107	111900	85928540	5300	5300	5300	5300	0
549	20241107	111800	85928540	5300	5300	5300	5300	0
550	20241107	111700	85928540	5300	5300	5300	5300	0
551	20241107	111600	85928540	5300	5300	5300	5300	0
552	20241107	111500	85928540	5300	5300	5300	5300	0
553	20241107	111400	85928540	5300	5300	5300	5300	0
554	20241107	111300	85928540	5300	5300	5300	5300	0
555	20241107	111200	85928540	5300	5300	5300	5300	18
556	20241107	111100	85833140	5260	5280	5280	5260	1500
557	20241107	111000	77931030	5280	5280	5280	5280	0
558	20241107	110900	77931030	5280	5280	5280	5280	0
559	20241107	110800	77931030	5280	5280	5280	5280	1
560	20241107	110700	77925750	5290	5290	5290	5290	50
561	20241107	110600	77661250	5280	5280	5280	5280	0
562	20241107	110500	77661250	5280	5280	5280	5280	0
563	20241107	110400	77661250	5280	5280	5280	5280	0
564	20241107	110300	77661250	5280	5280	5280	5280	0
565	20241107	110200	77661250	5280	5280	5280	5280	0
566	20241107	110100	77661250	5280	5280	5280	5280	0
567	20241107	110000	77661250	5280	5280	5280	5280	0
568	20241107	105900	77661250	5280	5280	5280	5280	0
569	20241107	105800	77661250	5280	5280	5280	5280	0
570	20241107	105700	77661250	5280	5280	5280	5280	0
571	20241107	105600	77661250	5280	5280	5280	5280	0
572	20241107	105500	77661250	5280	5280	5280	5280	4
573	20241107	105400	77640130	5280	5280	5280	5280	0
574	20241107	105300	77640130	5280	5280	5280	5280	0
575	20241107	105200	77640130	5280	5280	5280	5280	20
576	20241107	105100	77534530	5290	5290	5290	5290	0
577	20241107	105000	77534530	5290	5290	5290	5290	10
578	20241107	104900	77481630	5290	5290	5290	5290	0
579	20241107	104800	77481630	5290	5280	5290	5280	89
580	20241107	104700	77011550	5280	5280	5280	5280	0
581	20241107	104600	77011550	5280	5280	5280	5280	0
582	20241107	104500	77011550	5280	5280	5280	5280	0
583	20241107	104400	77011550	5280	5280	5280	5280	60
584	20241107	104300	76694750	5260	5280	5280	5260	360
585	20241107	104200	74799440	5260	5260	5260	5260	0
586	20241107	104100	74799440	5260	5260	5260	5260	5
587	20241107	104000	74773140	5260	5260	5260	5260	1
588	20241107	103900	74767880	5280	5280	5280	5280	0
589	20241107	103800	74767880	5280	5280	5280	5280	0
590	20241107	103700	74767880	5280	5280	5280	5280	0
591	20241107	103600	74767880	5280	5280	5280	5280	0
592	20241107	103500	74767880	5280	5280	5280	5280	0
593	20241107	103400	74767880	5280	5280	5280	5280	0
594	20241107	103300	74767880	5280	5280	5280	5280	1
595	20241107	103200	74762600	5280	5280	5280	5280	0
596	20241107	103100	74762600	5280	5280	5280	5280	0
597	20241107	103000	74762600	5280	5280	5280	5280	54
598	20241107	102900	74477480	5280	5280	5280	5280	0
599	20241107	102800	74477480	5280	5280	5280	5280	0
600	20241107	102700	74477480	5280	5280	5280	5280	0
601	20241107	102600	74477480	5280	5280	5280	5280	0
602	20241107	102500	74477480	5280	5280	5280	5280	0
603	20241107	102400	74477480	5280	5280	5280	5280	0
604	20241107	102300	74477480	5280	5280	5280	5280	0
605	20241107	102200	74477480	5280	5280	5280	5280	1
606	20241107	102100	74472200	5250	5270	5270	5250	207
607	20241107	102000	73384980	5290	5290	5290	5290	0
608	20241107	101900	73384980	5290	5290	5290	5290	0
609	20241107	101800	73384980	5290	5290	5290	5290	0
610	20241107	101700	73384980	5290	5290	5290	5290	0
611	20241107	101600	73384980	5290	5280	5290	5280	10
612	20241107	101500	73332160	5260	5260	5260	5260	0
613	20241107	101400	73332160	5260	5260	5260	5260	0
614	20241107	101300	73332160	5260	5260	5260	5260	0
615	20241107	101200	73332160	5260	5260	5260	5260	0
616	20241107	101100	73332160	5260	5260	5260	5260	180
617	20241107	101000	72385360	5260	5260	5260	5260	0
618	20241107	100900	72385360	5260	5260	5260	5260	0
619	20241107	100800	72385360	5260	5260	5260	5260	0
620	20241107	100700	72385360	5260	5260	5260	5260	0
621	20241107	100600	72385360	5260	5260	5260	5260	1800
622	20241107	100500	62917360	5250	5250	5250	5250	100
623	20241107	100400	62392360	5250	5250	5250	5250	0
624	20241107	100300	62392360	5250	5250	5250	5250	935
625	20241107	100200	57483610	5260	5260	5260	5260	0
626	20241107	100100	57483610	5260	5260	5260	5260	105
627	20241107	100000	56931310	5280	5280	5280	5280	50
628	20241107	095900	56667310	5280	5280	5280	5280	0
629	20241107	095800	56667310	5280	5280	5280	5280	0
630	20241107	095700	56667310	5280	5280	5280	5280	104
631	20241107	095600	56118190	5290	5290	5290	5290	0
632	20241107	095500	56118190	5290	5290	5290	5290	13
633	20241107	095400	56049420	5290	5290	5290	5290	11
634	20241107	095300	55991230	5280	5260	5280	5260	350
635	20241107	095200	54148230	5290	5290	5290	5290	0
636	20241107	095100	54148230	5290	5290	5290	5290	0
637	20241107	095000	54148230	5290	5290	5290	5290	0
638	20241107	094900	54148230	5290	5290	5290	5290	40
639	20241107	094800	53936630	5290	5290	5290	5290	100
640	20241107	094700	53407630	5290	5290	5290	5290	0
641	20241107	094600	53407630	5290	5260	5290	5260	1279
642	20241107	094500	46643580	5250	5250	5250	5250	0
643	20241107	094400	46643580	5250	5250	5250	5250	10
644	20241107	094300	46591080	5260	5260	5260	5260	0
645	20241107	094200	46591080	5260	5260	5260	5260	8
646	20241107	094100	46549000	5260	5260	5260	5260	3
647	20241107	094000	46533220	5260	5260	5260	5260	1
648	20241107	093900	46527960	5250	5250	5250	5250	39
649	20241107	093800	46323210	5260	5260	5260	5260	98
650	20241107	093700	45807730	5260	5260	5260	5260	106
651	20241107	093600	45250170	5250	5250	5250	5250	1
652	20241107	093500	45244920	5260	5250	5260	5250	301
653	20241107	093400	43662770	5260	5260	5260	5260	10
654	20241107	093300	43610170	5260	5260	5260	5260	1
655	20241107	093200	43604910	5230	5230	5230	5230	0
656	20241107	093100	43604910	5230	5230	5230	5230	0
657	20241107	093000	43604910	5230	5230	5230	5230	0
658	20241107	092900	43604910	5230	5230	5230	5230	0
659	20241107	092800	43604910	5230	5230	5230	5230	0
660	20241107	092700	43604910	5230	5230	5230	5230	371
661	20241107	092600	41664580	5240	5240	5240	5240	298
662	20241107	092500	40103060	5240	5240	5240	5240	0
663	20241107	092400	40103060	5240	5240	5240	5240	0
664	20241107	092300	40103060	5240	5240	5240	5240	1710
665	20241107	092200	31142660	5240	5240	5240	5240	0
666	20241107	092100	31142660	5240	5240	5240	5240	45
667	20241107	092000	30906860	5240	5280	5280	5240	1061
668	20241107	091900	25331900	5290	5290	5290	5290	5
669	20241107	091800	25305450	5290	5290	5290	5290	10
670	20241107	091700	25252550	5290	5290	5290	5290	14
671	20241107	091600	25178490	5260	5260	5260	5260	0
672	20241107	091500	25178490	5260	5260	5260	5260	0
673	20241107	091400	25178490	5260	5260	5260	5260	0
674	20241107	091300	25178490	5260	5260	5260	5250	215
675	20241107	091200	24047670	5250	5250	5250	5250	0
676	20241107	091100	24047670	5250	5250	5250	5250	0
677	20241107	091000	24047670	5250	5250	5250	5250	726
678	20241107	090900	20236170	5250	5290	5290	5250	2088
679	20241107	090800	9261860	5290	5290	5300	5290	87
680	20241107	090700	8801620	5290	5290	5290	5290	170
681	20241107	090600	7902320	5290	5290	5290	5290	0
682	20241107	090500	7902320	5290	5290	5290	5290	6
683	20241107	090400	7870580	5300	5300	5300	5300	151
684	20241107	090300	7070280	5320	5320	5320	5320	101
685	20241107	090200	6532960	5320	5320	5320	5320	0
686	20241107	090100	6532960	5320	5320	5320	5320	649
687	20241107	090000	3080280	5320	5320	5320	5320	579