KissMeData/215360/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	203700	267812710	11670	11670	11670	11670	745
3	20241107	203600	267812710	11670	11670	11670	11670	0
4	20241107	203500	267812710	11670	11670	11670	11670	0
5	20241107	203400	267812710	11670	11670	11670	11670	0
6	20241107	203300	267812710	11670	11670	11670	11670	0
7	20241107	203200	267812710	11670	11670	11670	11670	0
8	20241107	203100	267812710	11670	11670	11670	11670	0
9	20241107	203000	267812710	11670	11670	11670	11670	0
10	20241107	202900	267812710	11670	11670	11670	11670	0
11	20241107	202800	267812710	11670	11670	11670	11670	0
12	20241107	202700	267812710	11670	11670	11670	11670	0
13	20241107	202600	267812710	11670	11670	11670	11670	0
14	20241107	202500	267812710	11670	11670	11670	11670	0
15	20241107	202400	267812710	11670	11670	11670	11670	0
16	20241107	202300	267812710	11670	11670	11670	11670	0
17	20241107	202200	267812710	11670	11670	11670	11670	0
18	20241107	202100	267812710	11670	11670	11670	11670	0
19	20241107	202000	267812710	11670	11670	11670	11670	0
20	20241107	201900	267812710	11670	11670	11670	11670	0
21	20241107	201800	267812710	11670	11670	11670	11670	0
22	20241107	201700	267812710	11670	11670	11670	11670	0
23	20241107	201600	267812710	11670	11670	11670	11670	0
24	20241107	201500	267812710	11670	11670	11670	11670	0
25	20241107	201400	267812710	11670	11670	11670	11670	0
26	20241107	201300	267812710	11670	11670	11670	11670	0
27	20241107	201200	267812710	11670	11670	11670	11670	0
28	20241107	201100	267812710	11670	11670	11670	11670	0
29	20241107	201000	267812710	11670	11670	11670	11670	0
30	20241107	200900	267812710	11670	11670	11670	11670	0
31	20241107	200800	267812710	11670	11670	11670	11670	0
32	20241107	200700	267812710	11670	11670	11670	11670	745
33	20241107	200600	267812710	11670	11670	11670	11670	0
34	20241107	200500	267812710	11670	11670	11670	11670	0
35	20241107	200400	267812710	11670	11670	11670	11670	0
36	20241107	200300	267812710	11670	11670	11670	11670	0
37	20241107	200200	267812710	11670	11670	11670	11670	0
38	20241107	200100	267812710	11670	11670	11670	11670	0
39	20241107	200000	267812710	11670	11670	11670	11670	0
40	20241107	195900	267812710	11670	11670	11670	11670	0
41	20241107	195800	267812710	11670	11670	11670	11670	0
42	20241107	195700	267812710	11670	11670	11670	11670	0
43	20241107	195600	267812710	11670	11670	11670	11670	0
44	20241107	195500	267812710	11670	11670	11670	11670	0
45	20241107	195400	267812710	11670	11670	11670	11670	0
46	20241107	195300	267812710	11670	11670	11670	11670	0
47	20241107	195200	267812710	11670	11670	11670	11670	0
48	20241107	195100	267812710	11670	11670	11670	11670	0
49	20241107	195000	267812710	11670	11670	11670	11670	0
50	20241107	194900	267812710	11670	11670	11670	11670	0
51	20241107	194800	267812710	11670	11670	11670	11670	0
52	20241107	194700	267812710	11670	11670	11670	11670	0
53	20241107	194600	267812710	11670	11670	11670	11670	0
54	20241107	194500	267812710	11670	11670	11670	11670	0
55	20241107	194400	267812710	11670	11670	11670	11670	0
56	20241107	194300	267812710	11670	11670	11670	11670	0
57	20241107	194200	267812710	11670	11670	11670	11670	0
58	20241107	194100	267812710	11670	11670	11670	11670	0
59	20241107	194000	267812710	11670	11670	11670	11670	0
60	20241107	193900	267812710	11670	11670	11670	11670	0
61	20241107	193800	267812710	11670	11670	11670	11670	0
62	20241107	193700	267812710	11670	11670	11670	11670	745
63	20241107	193600	267812710	11670	11670	11670	11670	0
64	20241107	193500	267812710	11670	11670	11670	11670	0
65	20241107	193400	267812710	11670	11670	11670	11670	0
66	20241107	193300	267812710	11670	11670	11670	11670	0
67	20241107	193200	267812710	11670	11670	11670	11670	0
68	20241107	193100	267812710	11670	11670	11670	11670	0
69	20241107	193000	267812710	11670	11670	11670	11670	0
70	20241107	192900	267812710	11670	11670	11670	11670	0
71	20241107	192800	267812710	11670	11670	11670	11670	0
72	20241107	192700	267812710	11670	11670	11670	11670	0
73	20241107	192600	267812710	11670	11670	11670	11670	0
74	20241107	192500	267812710	11670	11670	11670	11670	0
75	20241107	192400	267812710	11670	11670	11670	11670	0
76	20241107	192300	267812710	11670	11670	11670	11670	0
77	20241107	192200	267812710	11670	11670	11670	11670	0
78	20241107	192100	267812710	11670	11670	11670	11670	0
79	20241107	192000	267812710	11670	11670	11670	11670	0
80	20241107	191900	267812710	11670	11670	11670	11670	0
81	20241107	191800	267812710	11670	11670	11670	11670	0
82	20241107	191700	267812710	11670	11670	11670	11670	0
83	20241107	191600	267812710	11670	11670	11670	11670	0
84	20241107	191500	267812710	11670	11670	11670	11670	0
85	20241107	191400	267812710	11670	11670	11670	11670	0
86	20241107	191300	267812710	11670	11670	11670	11670	0
87	20241107	191200	267812710	11670	11670	11670	11670	0
88	20241107	191100	267812710	11670	11670	11670	11670	0
89	20241107	191000	267812710	11670	11670	11670	11670	0
90	20241107	190900	267812710	11670	11670	11670	11670	0
91	20241107	190800	267812710	11670	11670	11670	11670	0
92	20241107	190700	267812710	11670	11670	11670	11670	745
93	20241107	190600	267812710	11670	11670	11670	11670	0
94	20241107	190500	267812710	11670	11670	11670	11670	0
95	20241107	190400	267812710	11670	11670	11670	11670	0
96	20241107	190300	267812710	11670	11670	11670	11670	0
97	20241107	190200	267812710	11670	11670	11670	11670	0
98	20241107	190100	267812710	11670	11670	11670	11670	0
99	20241107	190000	267812710	11670	11670	11670	11670	0
100	20241107	185900	267812710	11670	11670	11670	11670	0
101	20241107	185800	267812710	11670	11670	11670	11670	0
102	20241107	185700	267812710	11670	11670	11670	11670	0
103	20241107	185600	267812710	11670	11670	11670	11670	0
104	20241107	185500	267812710	11670	11670	11670	11670	0
105	20241107	185400	267812710	11670	11670	11670	11670	0
106	20241107	185300	267812710	11670	11670	11670	11670	0
107	20241107	185200	267812710	11670	11670	11670	11670	0
108	20241107	185100	267812710	11670	11670	11670	11670	0
109	20241107	185000	267812710	11670	11670	11670	11670	0
110	20241107	184900	267812710	11670	11670	11670	11670	0
111	20241107	184800	267812710	11670	11670	11670	11670	0
112	20241107	184700	267812710	11670	11670	11670	11670	0
113	20241107	184600	267812710	11670	11670	11670	11670	0
114	20241107	184500	267812710	11670	11670	11670	11670	0
115	20241107	184400	267812710	11670	11670	11670	11670	0
116	20241107	184300	267812710	11670	11670	11670	11670	0
117	20241107	184200	267812710	11670	11670	11670	11670	0
118	20241107	184100	267812710	11670	11670	11670	11670	0
119	20241107	184000	267812710	11670	11670	11670	11670	0
120	20241107	183900	267812710	11670	11670	11670	11670	0
121	20241107	183800	267812710	11670	11670	11670	11670	0
122	20241107	183700	267812710	11670	11670	11670	11670	745
123	20241107	183600	267812710	11670	11670	11670	11670	0
124	20241107	183500	267812710	11670	11670	11670	11670	0
125	20241107	183400	267812710	11670	11670	11670	11670	0
126	20241107	183300	267812710	11670	11670	11670	11670	0
127	20241107	183200	267812710	11670	11670	11670	11670	0
128	20241107	183100	267812710	11670	11670	11670	11670	0
129	20241107	183000	267812710	11670	11670	11670	11670	0
130	20241107	182900	267812710	11670	11670	11670	11670	0
131	20241107	182800	267812710	11670	11670	11670	11670	0
132	20241107	182700	267812710	11670	11670	11670	11670	0
133	20241107	182600	267812710	11670	11670	11670	11670	0
134	20241107	182500	267812710	11670	11670	11670	11670	0
135	20241107	182400	267812710	11670	11670	11670	11670	0
136	20241107	182300	267812710	11670	11670	11670	11670	0
137	20241107	182200	267812710	11670	11670	11670	11670	0
138	20241107	182100	267812710	11670	11670	11670	11670	0
139	20241107	182000	267812710	11670	11670	11670	11670	0
140	20241107	181900	267812710	11670	11670	11670	11670	0
141	20241107	181800	267812710	11670	11670	11670	11670	0
142	20241107	181700	267812710	11670	11670	11670	11670	0
143	20241107	181600	267812710	11670	11670	11670	11670	0
144	20241107	181500	267812710	11670	11670	11670	11670	0
145	20241107	181400	267812710	11670	11670	11670	11670	0
146	20241107	181300	267812710	11670	11670	11670	11670	0
147	20241107	181200	267812710	11670	11670	11670	11670	0
148	20241107	181100	267812710	11670	11670	11670	11670	0
149	20241107	181000	267812710	11670	11670	11670	11670	0
150	20241107	180900	267812710	11670	11670	11670	11670	0
151	20241107	180800	267812710	11670	11670	11670	11670	0
152	20241107	180700	267812710	11670	11670	11670	11670	745
153	20241107	180600	267812710	11670	11670	11670	11670	0
154	20241107	180500	267812710	11670	11670	11670	11670	0
155	20241107	180400	267812710	11670	11670	11670	11670	0
156	20241107	180300	267812710	11670	11670	11670	11670	0
157	20241107	180200	267812710	11670	11670	11670	11670	0
158	20241107	180100	267812710	11670	11670	11670	11670	0
159	20241107	180000	267812710	11670	11670	11670	11670	0
160	20241107	175900	267812710	11670	11670	11670	11670	0
161	20241107	175800	267812710	11670	11670	11670	11670	0
162	20241107	175700	267812710	11670	11670	11670	11670	0
163	20241107	175600	267812710	11670	11670	11670	11670	0
164	20241107	175500	267812710	11670	11670	11670	11670	0
165	20241107	175400	267812710	11670	11670	11670	11670	0
166	20241107	175300	267812710	11670	11670	11670	11670	0
167	20241107	175200	267812710	11670	11670	11670	11670	0
168	20241107	175100	267812710	11670	11670	11670	11670	0
169	20241107	175000	267812710	11670	11670	11670	11670	0
170	20241107	174900	267812710	11670	11670	11670	11670	0
171	20241107	174800	267812710	11670	11670	11670	11670	0
172	20241107	174700	267812710	11670	11670	11670	11670	0
173	20241107	174600	267812710	11670	11670	11670	11670	0
174	20241107	174500	267812710	11670	11670	11670	11670	0
175	20241107	174400	267812710	11670	11670	11670	11670	0
176	20241107	174300	267812710	11670	11670	11670	11670	0
177	20241107	174200	267812710	11670	11670	11670	11670	0
178	20241107	174100	267812710	11670	11670	11670	11670	0
179	20241107	174000	267812710	11670	11670	11670	11670	0
180	20241107	173900	267812710	11670	11670	11670	11670	0
181	20241107	173800	267812710	11670	11670	11670	11670	0
182	20241107	173700	267812710	11670	11670	11670	11670	745
183	20241107	173600	267812710	11670	11670	11670	11670	0
184	20241107	173500	267812710	11670	11670	11670	11670	0
185	20241107	173400	267812710	11670	11670	11670	11670	0
186	20241107	173300	267812710	11670	11670	11670	11670	0
187	20241107	173200	267812710	11670	11670	11670	11670	0
188	20241107	173100	267812710	11670	11670	11670	11670	0
189	20241107	173000	267812710	11670	11670	11670	11670	0
190	20241107	172900	267812710	11670	11670	11670	11670	0
191	20241107	172800	267812710	11670	11670	11670	11670	0
192	20241107	172700	267812710	11670	11670	11670	11670	0
193	20241107	172600	267812710	11670	11670	11670	11670	0
194	20241107	172500	267812710	11670	11670	11670	11670	0
195	20241107	172400	267812710	11670	11670	11670	11670	0
196	20241107	172300	267812710	11670	11670	11670	11670	0
197	20241107	172200	267812710	11670	11670	11670	11670	0
198	20241107	172100	267812710	11670	11670	11670	11670	0
199	20241107	172000	267812710	11670	11670	11670	11670	0
200	20241107	171900	267812710	11670	11670	11670	11670	0
201	20241107	171800	267812710	11670	11670	11670	11670	0
202	20241107	171700	267812710	11670	11670	11670	11670	0
203	20241107	171600	267812710	11670	11670	11670	11670	0
204	20241107	171500	267812710	11670	11670	11670	11670	0
205	20241107	171400	267812710	11670	11670	11670	11670	0
206	20241107	171300	267812710	11670	11670	11670	11670	0
207	20241107	171200	267812710	11670	11670	11670	11670	0
208	20241107	171100	267812710	11670	11670	11670	11670	0
209	20241107	171000	267812710	11670	11670	11670	11670	0
210	20241107	170900	267812710	11670	11670	11670	11670	0
211	20241107	170800	267812710	11670	11670	11670	11670	0
212	20241107	170700	267812710	11670	11670	11670	11670	745
213	20241107	170600	267812710	11670	11670	11670	11670	0
214	20241107	170500	267812710	11670	11670	11670	11670	0
215	20241107	170400	267812710	11670	11670	11670	11670	0
216	20241107	170300	267812710	11670	11670	11670	11670	0
217	20241107	170200	267812710	11670	11670	11670	11670	0
218	20241107	170100	267812710	11670	11670	11670	11670	0
219	20241107	170000	267812710	11670	11670	11670	11670	0
220	20241107	165900	267812710	11670	11670	11670	11670	0
221	20241107	165800	267812710	11670	11670	11670	11670	0
222	20241107	165700	267812710	11670	11670	11670	11670	0
223	20241107	165600	267812710	11670	11670	11670	11670	0
224	20241107	165500	267812710	11670	11670	11670	11670	0
225	20241107	165400	267812710	11670	11670	11670	11670	0
226	20241107	165300	267812710	11670	11670	11670	11670	0
227	20241107	165200	267812710	11670	11670	11670	11670	0
228	20241107	165100	267812710	11670	11670	11670	11670	0
229	20241107	165000	267812710	11670	11670	11670	11670	0
230	20241107	164900	267812710	11670	11670	11670	11670	0
231	20241107	164800	267812710	11670	11670	11670	11670	0
232	20241107	164700	267812710	11670	11670	11670	11670	0
233	20241107	164600	267812710	11670	11670	11670	11670	0
234	20241107	164500	267812710	11670	11670	11670	11670	0
235	20241107	164400	267812710	11670	11670	11670	11670	0
236	20241107	164300	267812710	11670	11670	11670	11670	0
237	20241107	164200	267812710	11670	11670	11670	11670	0
238	20241107	164100	267812710	11670	11670	11670	11670	0
239	20241107	164000	267812710	11670	11670	11670	11670	0
240	20241107	163900	267812710	11670	11670	11670	11670	0
241	20241107	163800	267812710	11670	11670	11670	11670	0
242	20241107	163700	267812710	11670	11670	11670	11670	745
243	20241107	163600	267812710	11670	11670	11670	11670	0
244	20241107	163500	267812710	11670	11670	11670	11670	0
245	20241107	163400	267812710	11670	11670	11670	11670	0
246	20241107	163300	267812710	11670	11670	11670	11670	0
247	20241107	163200	267812710	11670	11670	11670	11670	0
248	20241107	163100	267812710	11670	11670	11670	11670	0
249	20241107	163000	267812710	11670	11670	11670	11670	0
250	20241107	162900	267812710	11670	11670	11670	11670	0
251	20241107	162800	267812710	11670	11670	11670	11670	0
252	20241107	162700	267812710	11670	11670	11670	11670	0
253	20241107	162600	267812710	11670	11670	11670	11670	0
254	20241107	162500	267812710	11670	11670	11670	11670	0
255	20241107	162400	267812710	11670	11670	11670	11670	0
256	20241107	162300	267812710	11670	11670	11670	11670	0
257	20241107	162200	267812710	11670	11670	11670	11670	0
258	20241107	162100	267812710	11670	11670	11670	11670	0
259	20241107	162000	267812710	11670	11670	11670	11670	0
260	20241107	161900	267812710	11670	11670	11670	11670	0
261	20241107	161800	267812710	11670	11670	11670	11670	0
262	20241107	161700	267812710	11670	11670	11670	11670	0
263	20241107	161600	267812710	11670	11670	11670	11670	0
264	20241107	161500	267812710	11670	11670	11670	11670	0
265	20241107	161400	267812710	11670	11670	11670	11670	0
266	20241107	161300	267812710	11670	11670	11670	11670	0
267	20241107	161200	267812710	11670	11670	11670	11670	0
268	20241107	161100	267812710	11670	11670	11670	11670	0
269	20241107	161000	267812710	11670	11670	11670	11670	0
270	20241107	160900	267812710	11670	11670	11670	11670	0
271	20241107	160800	267812710	11670	11670	11670	11670	0
272	20241107	160700	267812710	11670	11670	11670	11670	745
273	20241107	160600	267812710	11670	11670	11670	11670	0
274	20241107	160500	267812710	11670	11670	11670	11670	0
275	20241107	160400	267812710	11670	11670	11670	11670	0
276	20241107	160300	267812710	11670	11670	11670	11670	0
277	20241107	160200	267812710	11670	11670	11670	11670	0
278	20241107	160100	267812710	11670	11670	11670	11670	0
279	20241107	160000	267812710	11670	11670	11670	11670	0
280	20241107	155900	267812710	11670	11670	11670	11670	0
281	20241107	155800	267812710	11670	11670	11670	11670	0
282	20241107	155700	267812710	11670	11670	11670	11670	0
283	20241107	155600	267812710	11670	11670	11670	11670	0
284	20241107	155500	267812710	11670	11670	11670	11670	0
285	20241107	155400	267812710	11670	11670	11670	11670	0
286	20241107	155300	267812710	11670	11670	11670	11670	0
287	20241107	155200	267812710	11670	11670	11670	11670	0
288	20241107	155100	267812710	11670	11670	11670	11670	0
289	20241107	155000	267812710	11670	11670	11670	11670	0
290	20241107	154900	267812710	11670	11670	11670	11670	0
291	20241107	154800	267812710	11670	11670	11670	11670	0
292	20241107	154700	267812710	11670	11670	11670	11670	0
293	20241107	154600	267812710	11670	11670	11670	11670	0
294	20241107	154500	267812710	11670	11670	11670	11670	0
295	20241107	154400	267812710	11670	11670	11670	11670	0
296	20241107	154300	267812710	11670	11670	11670	11670	0
297	20241107	154200	267812710	11670	11670	11670	11670	0
298	20241107	154100	267812710	11670	11670	11670	11670	0
299	20241107	154000	267812710	11670	11670	11670	11670	0
300	20241107	153900	267812710	11670	11670	11670	11670	0
301	20241107	153800	267812710	11670	11670	11670	11670	0
302	20241107	153700	267812710	11670	11670	11670	11670	745
303	20241107	153600	267812710	11670	11670	11670	11670	0
304	20241107	153500	267812710	11670	11670	11670	11670	0
305	20241107	153400	267812710	11670	11670	11670	11670	0
306	20241107	153300	267812710	11670	11670	11670	11670	0
307	20241107	153200	267812710	11670	11670	11670	11670	0
308	20241107	153100	267812710	11670	11670	11670	11670	0
309	20241107	153000	267812710	11670	11670	11670	11670	745
310	20241107	152900	259118560	11610	11610	11610	11610	0
311	20241107	152800	259118560	11610	11610	11610	11610	0
312	20241107	152700	259118560	11610	11610	11610	11610	0
313	20241107	152600	259118560	11610	11610	11610	11610	0
314	20241107	152500	259118560	11610	11610	11610	11610	0
315	20241107	152400	259118560	11610	11610	11610	11610	0
316	20241107	152300	259118560	11610	11610	11610	11610	0
317	20241107	152200	259118560	11610	11610	11610	11610	0
318	20241107	152100	259118560	11610	11610	11610	11610	0
319	20241107	152000	259118560	11610	11610	11610	11610	0
320	20241107	151900	259118560	11610	11610	11620	11610	142
321	20241107	151800	257469890	11610	11610	11610	11610	1
322	20241107	151700	257458280	11610	11610	11610	11610	1
323	20241107	151600	257446670	11620	11620	11620	11620	1
324	20241107	151500	257435050	11610	11610	11610	11610	1
325	20241107	151400	257423440	11610	11610	11610	11610	0
326	20241107	151300	257423440	11610	11610	11610	11610	1
327	20241107	151200	257411830	11620	11620	11620	11620	15
328	20241107	151100	257237530	11620	11620	11620	11620	0
329	20241107	151000	257237530	11620	11620	11620	11620	1
330	20241107	150900	257225910	11620	11620	11620	11620	0
331	20241107	150800	257225910	11620	11620	11620	11620	0
332	20241107	150700	257225910	11620	11620	11620	11620	0
333	20241107	150600	257225910	11620	11620	11620	11610	357
334	20241107	150500	253078770	11620	11620	11620	11620	80
335	20241107	150400	252149170	11620	11620	11620	11620	0
336	20241107	150300	252149170	11620	11620	11620	11620	0
337	20241107	150200	252149170	11620	11620	11620	11620	0
338	20241107	150100	252149170	11620	11620	11620	11620	0
339	20241107	150000	252149170	11620	11620	11620	11620	0
340	20241107	145900	252149170	11620	11620	11620	11620	0
341	20241107	145800	252149170	11620	11620	11620	11620	0
342	20241107	145700	252149170	11620	11620	11620	11610	206
343	20241107	145600	249756730	11620	11620	11620	11620	0
344	20241107	145500	249756730	11620	11620	11620	11620	50
345	20241107	145400	249175730	11620	11620	11620	11620	0
346	20241107	145300	249175730	11620	11620	11620	11620	0
347	20241107	145200	249175730	11620	11620	11620	11620	0
348	20241107	145100	249175730	11620	11620	11620	11620	0
349	20241107	145000	249175730	11620	11620	11620	11620	0
350	20241107	144900	249175730	11620	11620	11620	11620	70
351	20241107	144800	248362330	11620	11620	11620	11620	0
352	20241107	144700	248362330	11620	11620	11620	11620	12
353	20241107	144600	248222890	11620	11620	11620	11620	0
354	20241107	144500	248222890	11620	11620	11620	11620	9
355	20241107	144400	248118310	11630	11630	11630	11630	0
356	20241107	144300	248118310	11630	11630	11630	11630	0
357	20241107	144200	248118310	11630	11630	11630	11630	0
358	20241107	144100	248118310	11630	11630	11630	11630	0
359	20241107	144000	248118310	11630	11630	11630	11630	15
360	20241107	143900	247943860	11620	11630	11630	11620	739
361	20241107	143800	239354670	11630	11620	11630	11620	154
362	20241107	143700	237565140	11620	11620	11620	11620	0
363	20241107	143600	237565140	11620	11620	11620	11620	0
364	20241107	143500	237565140	11620	11620	11620	11620	1
365	20241107	143400	237553520	11620	11620	11620	11620	0
366	20241107	143300	237553520	11620	11620	11620	11620	1
367	20241107	143200	237541900	11620	11620	11620	11620	0
368	20241107	143100	237541900	11620	11620	11620	11620	1
369	20241107	143000	237530280	11630	11630	11630	11630	102
370	20241107	142900	236344020	11620	11620	11620	11620	0
371	20241107	142800	236344020	11620	11620	11620	11620	0
372	20241107	142700	236344020	11620	11620	11620	11620	1
373	20241107	142600	236332400	11630	11630	11630	11630	0
374	20241107	142500	236332400	11630	11630	11630	11630	0
375	20241107	142400	236332400	11630	11630	11630	11630	0
376	20241107	142300	236332400	11630	11630	11630	11630	0
377	20241107	142200	236332400	11630	11620	11630	11620	471
378	20241107	142100	230859180	11630	11630	11630	11630	0
379	20241107	142000	230859180	11630	11630	11630	11630	20
380	20241107	141900	230626580	11620	11620	11620	11620	1
381	20241107	141800	230614960	11620	11620	11620	11620	203
382	20241107	141700	228256100	11620	11620	11620	11620	0
383	20241107	141600	228256100	11620	11620	11620	11620	1
384	20241107	141500	228244480	11620	11620	11620	11620	0
385	20241107	141400	228244480	11620	11620	11620	11620	0
386	20241107	141300	228244480	11620	11620	11620	11620	0
387	20241107	141200	228244480	11620	11620	11620	11620	14
388	20241107	141100	228081800	11620	11620	11620	11620	0
389	20241107	141000	228081800	11620	11620	11620	11620	0
390	20241107	140900	228081800	11620	11620	11620	11620	0
391	20241107	140800	228081800	11620	11620	11620	11620	1
392	20241107	140700	228070180	11620	11620	11620	11620	0
393	20241107	140600	228070180	11620	11620	11620	11620	0
394	20241107	140500	228070180	11620	11620	11620	11620	0
395	20241107	140400	228070180	11620	11620	11620	11620	1
396	20241107	140300	228058560	11620	11620	11620	11620	0
397	20241107	140200	228058560	11620	11620	11620	11620	0
398	20241107	140100	228058560	11620	11620	11620	11620	1
399	20241107	140000	228046940	11630	11630	11630	11630	0
400	20241107	135900	228046940	11630	11630	11630	11630	38
401	20241107	135800	227605000	11640	11640	11640	11640	0
402	20241107	135700	227605000	11640	11630	11640	11630	2
403	20241107	135600	227581730	11640	11630	11640	11630	8
404	20241107	135500	227488680	11640	11640	11640	11640	1
405	20241107	135400	227477040	11630	11630	11630	11630	1
406	20241107	135300	227465410	11640	11640	11640	11640	0
407	20241107	135200	227465410	11640	11640	11640	11640	0
408	20241107	135100	227465410	11640	11640	11640	11640	0
409	20241107	135000	227465410	11640	11640	11640	11640	0
410	20241107	134900	227465410	11640	11640	11640	11640	66
411	20241107	134800	226697170	11640	11640	11640	11640	0
412	20241107	134700	226697170	11640	11640	11640	11640	0
413	20241107	134600	226697170	11640	11640	11640	11640	1
414	20241107	134500	226685530	11650	11650	11650	11650	0
415	20241107	134400	226685530	11650	11650	11650	11650	0
416	20241107	134300	226685530	11650	11650	11650	11650	0
417	20241107	134200	226685530	11650	11650	11650	11650	0
418	20241107	134100	226685530	11650	11650	11650	11650	0
419	20241107	134000	226685530	11650	11650	11650	11650	60
420	20241107	133900	225986530	11650	11650	11650	11650	0
421	20241107	133800	225986530	11650	11650	11650	11650	0
422	20241107	133700	225986530	11650	11650	11650	11650	0
423	20241107	133600	225986530	11650	11650	11650	11650	0
424	20241107	133500	225986530	11650	11650	11650	11650	0
425	20241107	133400	225986530	11650	11650	11650	11650	1
426	20241107	133300	225974880	11650	11650	11650	11650	1
427	20241107	133200	225963230	11650	11650	11650	11650	0
428	20241107	133100	225963230	11650	11650	11650	11650	0
429	20241107	133000	225963230	11650	11650	11650	11650	0
430	20241107	132900	225963230	11650	11650	11650	11650	1
431	20241107	132800	225951580	11650	11650	11650	11650	0
432	20241107	132700	225951580	11650	11650	11650	11650	16
433	20241107	132600	225765180	11650	11650	11650	11650	0
434	20241107	132500	225765180	11650	11650	11650	11650	0
435	20241107	132400	225765180	11650	11650	11650	11650	1
436	20241107	132300	225753530	11660	11660	11660	11660	0
437	20241107	132200	225753530	11660	11660	11660	11660	0
438	20241107	132100	225753530	11660	11660	11660	11660	0
439	20241107	132000	225753530	11660	11660	11660	11660	0
440	20241107	131900	225753530	11660	11660	11660	11660	0
441	20241107	131800	225753530	11660	11660	11660	11660	1
442	20241107	131700	225741870	11650	11650	11650	11650	0
443	20241107	131600	225741870	11650	11650	11650	11650	0
444	20241107	131500	225741870	11650	11650	11650	11650	0
445	20241107	131400	225741870	11650	11650	11650	11650	0
446	20241107	131300	225741870	11650	11650	11650	11650	0
447	20241107	131200	225741870	11650	11650	11650	11650	0
448	20241107	131100	225741870	11650	11650	11650	11650	1
449	20241107	131000	225730220	11650	11650	11650	11650	0
450	20241107	130900	225730220	11650	11650	11650	11650	0
451	20241107	130800	225730220	11650	11650	11650	11650	0
452	20241107	130700	225730220	11650	11650	11650	11650	0
453	20241107	130600	225730220	11650	11650	11650	11650	0
454	20241107	130500	225730220	11650	11650	11650	11650	3
455	20241107	130400	225695270	11660	11660	11660	11660	0
456	20241107	130300	225695270	11660	11660	11660	11660	0
457	20241107	130200	225695270	11660	11660	11660	11660	0
458	20241107	130100	225695270	11660	11670	11670	11660	460
459	20241107	130000	220329120	11690	11690	11690	11690	0
460	20241107	125900	220329120	11690	11690	11690	11690	0
461	20241107	125800	220329120	11690	11690	11690	11690	0
462	20241107	125700	220329120	11690	11690	11690	11690	0
463	20241107	125600	220329120	11690	11690	11690	11690	0
464	20241107	125500	220329120	11690	11690	11690	11690	0
465	20241107	125400	220329120	11690	11690	11690	11690	0
466	20241107	125300	220329120	11690	11690	11690	11690	0
467	20241107	125200	220329120	11690	11690	11690	11690	0
468	20241107	125100	220329120	11690	11690	11690	11690	0
469	20241107	125000	220329120	11690	11690	11690	11690	0
470	20241107	124900	220329120	11690	11690	11690	11690	0
471	20241107	124800	220329120	11690	11690	11690	11690	0
472	20241107	124700	220329120	11690	11690	11690	11690	1
473	20241107	124600	220317430	11690	11700	11700	11690	21
474	20241107	124500	220071780	11700	11700	11700	11700	0
475	20241107	124400	220071780	11700	11700	11700	11700	4
476	20241107	124300	220024980	11700	11700	11700	11700	0
477	20241107	124200	220024980	11700	11700	11700	11700	0
478	20241107	124100	220024980	11700	11700	11700	11700	6
479	20241107	124000	219954780	11710	11720	11720	11710	158
480	20241107	123900	218104580	11720	11720	11720	11720	0
481	20241107	123800	218104580	11720	11720	11720	11720	0
482	20241107	123700	218104580	11720	11720	11720	11720	0
483	20241107	123600	218104580	11720	11720	11720	11720	0
484	20241107	123500	218104580	11720	11720	11720	11720	7
485	20241107	123400	218022540	11750	11750	11750	11750	0
486	20241107	123300	218022540	11750	11750	11750	11750	0
487	20241107	123200	218022540	11750	11750	11750	11750	0
488	20241107	123100	218022540	11750	11750	11750	11750	0
489	20241107	123000	218022540	11750	11750	11750	11750	0
490	20241107	122900	218022540	11750	11710	11750	11710	188
491	20241107	122800	215820750	11740	11740	11740	11740	0
492	20241107	122700	215820750	11740	11740	11740	11740	0
493	20241107	122600	215820750	11740	11740	11740	11740	0
494	20241107	122500	215820750	11740	11710	11740	11710	2
495	20241107	122400	215797300	11740	11710	11740	11710	5
496	20241107	122300	215738660	11710	11710	11710	11710	0
497	20241107	122200	215738660	11710	11700	11710	11700	20
498	20241107	122100	215504470	11710	11710	11710	11710	0
499	20241107	122000	215504470	11710	11710	11710	11710	0
500	20241107	121900	215504470	11710	11710	11710	11710	0
501	20241107	121800	215504470	11710	11670	11710	11670	8
502	20241107	121700	215410970	11710	11710	11710	11710	0
503	20241107	121600	215410970	11710	11710	11710	11710	0
504	20241107	121500	215410970	11710	11710	11710	11710	0
505	20241107	121400	215410970	11710	11710	11710	11710	0
506	20241107	121300	215410970	11710	11710	11710	11710	0
507	20241107	121200	215410970	11710	11710	11710	11710	0
508	20241107	121100	215410970	11710	11710	11710	11710	0
509	20241107	121000	215410970	11710	11710	11710	11710	0
510	20241107	120900	215410970	11710	11710	11710	11710	0
511	20241107	120800	215410970	11710	11650	11710	11650	99
512	20241107	120700	214257400	11650	11650	11650	11650	0
513	20241107	120600	214257400	11650	11650	11650	11650	0
514	20241107	120500	214257400	11650	11650	11650	11650	0
515	20241107	120400	214257400	11650	11660	11660	11650	95
516	20241107	120300	213150640	11710	11710	11710	11710	0
517	20241107	120200	213150640	11710	11710	11710	11710	0
518	20241107	120100	213150640	11710	11710	11710	11710	0
519	20241107	120000	213150640	11710	11680	11710	11680	5
520	20241107	115900	213092180	11640	11640	11640	11640	140
521	20241107	115800	211462580	11640	11640	11640	11640	200
522	20241107	115700	209134580	11640	11640	11640	11640	22
523	20241107	115600	208878500	11640	11640	11640	11640	179
524	20241107	115500	206794940	11640	11640	11640	11640	0
525	20241107	115400	206794940	11640	11640	11640	11640	97
526	20241107	115300	205665860	11680	11700	11700	11680	21
527	20241107	115200	205420260	11690	11690	11690	11690	0
528	20241107	115100	205420260	11690	11690	11690	11690	9
529	20241107	115000	205315050	11650	11650	11650	11650	0
530	20241107	114900	205315050	11650	11650	11650	11650	0
531	20241107	114800	205315050	11650	11640	11650	11640	3
532	20241107	114700	205280120	11630	11620	11630	11620	68
533	20241107	114600	204489300	11620	11620	11620	11620	0
534	20241107	114500	204489300	11620	11620	11620	11620	0
535	20241107	114400	204489300	11620	11620	11620	11620	0
536	20241107	114300	204489300	11620	11620	11620	11620	0
537	20241107	114200	204489300	11620	11620	11620	11620	0
538	20241107	114100	204489300	11620	11620	11620	11620	0
539	20241107	114000	204489300	11620	11620	11620	11620	1
540	20241107	113900	204477680	11610	11610	11610	11610	1
541	20241107	113800	204466070	11610	11610	11610	11610	0
542	20241107	113700	204466070	11610	11610	11610	11610	0
543	20241107	113600	204466070	11610	11610	11610	11610	2
544	20241107	113500	204442850	11610	11610	11610	11610	0
545	20241107	113400	204442850	11610	11610	11610	11610	0
546	20241107	113300	204442850	11610	11610	11610	11610	0
547	20241107	113200	204442850	11610	11610	11610	11610	0
548	20241107	113100	204442850	11610	11610	11610	11610	1
549	20241107	113000	204431240	11580	11580	11580	11580	0
550	20241107	112900	204431240	11580	11580	11580	11580	0
551	20241107	112800	204431240	11580	11580	11580	11580	0
552	20241107	112700	204431240	11580	11580	11580	11580	0
553	20241107	112600	204431240	11580	11600	11600	11580	2501
554	20241107	112500	175466000	11630	11620	11630	11620	5
555	20241107	112400	175407880	11590	11590	11590	11590	0
556	20241107	112300	175407880	11590	11590	11590	11590	0
557	20241107	112200	175407880	11590	11590	11590	11590	0
558	20241107	112100	175407880	11590	11590	11590	11590	0
559	20241107	112000	175407880	11590	11590	11590	11590	0
560	20241107	111900	175407880	11590	11590	11590	11590	0
561	20241107	111800	175407880	11590	11590	11590	11590	0
562	20241107	111700	175407880	11590	11590	11590	11590	0
563	20241107	111600	175407880	11590	11590	11590	11590	0
564	20241107	111500	175407880	11590	11590	11590	11590	1
565	20241107	111400	175396290	11610	11590	11610	11580	797
566	20241107	111300	166166070	11620	11620	11620	11620	0
567	20241107	111200	166166070	11620	11620	11620	11620	189
568	20241107	111100	163969890	11580	11580	11580	11580	0
569	20241107	111000	163969890	11580	11580	11580	11580	0
570	20241107	110900	163969890	11580	11580	11580	11580	0
571	20241107	110800	163969890	11580	11580	11580	11580	0
572	20241107	110700	163969890	11580	11580	11580	11580	0
573	20241107	110600	163969890	11580	11580	11580	11580	2
574	20241107	110500	163946730	11590	11590	11590	11590	1
575	20241107	110400	163935140	11580	11620	11620	11580	98
576	20241107	110300	162799590	11610	11610	11610	11610	3
577	20241107	110200	162764760	11590	11590	11590	11590	40
578	20241107	110100	162301160	11620	11600	11620	11600	10
579	20241107	110000	162185060	11590	11590	11590	11590	1
580	20241107	105900	162173470	11600	11600	11600	11600	0
581	20241107	105800	162173470	11600	11600	11600	11600	0
582	20241107	105700	162173470	11600	11600	11600	11600	0
583	20241107	105600	162173470	11600	11600	11600	11600	0
584	20241107	105500	162173470	11600	11600	11600	11600	0
585	20241107	105400	162173470	11600	11600	11600	11600	0
586	20241107	105300	162173470	11600	11600	11600	11600	0
587	20241107	105200	162173470	11600	11600	11600	11600	0
588	20241107	105100	162173470	11600	11600	11600	11600	2
589	20241107	105000	162150270	11600	11600	11600	11600	0
590	20241107	104900	162150270	11600	11600	11600	11600	0
591	20241107	104800	162150270	11600	11600	11600	11600	0
592	20241107	104700	162150270	11600	11600	11600	11600	0
593	20241107	104600	162150270	11600	11600	11600	11600	4
594	20241107	104500	162103870	11600	11600	11600	11600	0
595	20241107	104400	162103870	11600	11600	11600	11600	0
596	20241107	104300	162103870	11600	11600	11600	11600	0
597	20241107	104200	162103870	11600	11600	11600	11600	1
598	20241107	104100	162092270	11590	11590	11590	11590	1
599	20241107	104000	162080680	11570	11570	11570	11570	0
600	20241107	103900	162080680	11570	11570	11570	11570	0
601	20241107	103800	162080680	11570	11570	11570	11570	0
602	20241107	103700	162080680	11570	11580	11580	11570	324
603	20241107	103600	158329920	11600	11600	11600	11600	0
604	20241107	103500	158329920	11600	11590	11600	11590	16
605	20241107	103400	158144330	11580	11580	11580	11580	156
606	20241107	103300	156337850	11600	11600	11600	11600	0
607	20241107	103200	156337850	11600	11600	11600	11600	0
608	20241107	103100	156337850	11600	11600	11600	11600	1
609	20241107	103000	156326250	11590	11590	11590	11590	0
610	20241107	102900	156326250	11590	11600	11600	11590	393
611	20241107	102800	151770780	11600	11600	11600	11600	0
612	20241107	102700	151770780	11600	11600	11600	11600	0
613	20241107	102600	151770780	11600	11600	11600	11600	0
614	20241107	102500	151770780	11600	11600	11600	11600	0
615	20241107	102400	151770780	11600	11610	11610	11600	16
616	20241107	102300	151585170	11600	11600	11600	11600	1
617	20241107	102200	151573570	11620	11620	11620	11620	0
618	20241107	102100	151573570	11620	11620	11620	11620	0
619	20241107	102000	151573570	11620	11620	11620	11620	0
620	20241107	101900	151573570	11620	11620	11620	11620	0
621	20241107	101800	151573570	11620	11620	11620	11620	0
622	20241107	101700	151573570	11620	11620	11620	11620	0
623	20241107	101600	151573570	11620	11620	11620	11620	0
624	20241107	101500	151573570	11620	11620	11620	11620	0
625	20241107	101400	151573570	11620	11620	11620	11620	100
626	20241107	101300	150411570	11590	11620	11620	11590	100
627	20241107	101200	149252540	11590	11600	11600	11590	120
628	20241107	101100	147861210	11620	11610	11620	11610	3
629	20241107	101000	147826360	11600	11600	11600	11600	0
630	20241107	100900	147826360	11600	11600	11600	11600	1
631	20241107	100800	147814760	11610	11610	11610	11610	1
632	20241107	100700	147803150	11600	11600	11600	11600	0
633	20241107	100600	147803150	11600	11600	11600	11600	0
634	20241107	100500	147803150	11600	11590	11600	11590	3
635	20241107	100400	147768360	11580	11580	11580	11580	0
636	20241107	100300	147768360	11580	11580	11580	11580	1
637	20241107	100200	147756780	11610	11610	11610	11610	0
638	20241107	100100	147756780	11610	11600	11610	11600	2
639	20241107	100000	147733570	11580	11580	11580	11580	0
640	20241107	095900	147733570	11580	11570	11580	11560	157
641	20241107	095800	145918130	11580	11580	11580	11580	0
642	20241107	095700	145918130	11580	11600	11600	11580	1553
643	20241107	095600	127913660	11630	11630	11630	11630	0
644	20241107	095500	127913660	11630	11620	11630	11620	2
645	20241107	095400	127890410	11610	11610	11610	11610	130
646	20241107	095300	126381110	11610	11610	11610	11610	65
647	20241107	095200	125626460	11610	11610	11610	11610	0
648	20241107	095100	125626460	11610	11610	11610	11610	0
649	20241107	095000	125626460	11610	11630	11630	11610	474
650	20241107	094900	120123300	11610	11610	11610	11610	7
651	20241107	094800	120042030	11630	11630	11630	11630	0
652	20241107	094700	120042030	11630	11630	11630	11630	4
653	20241107	094600	119995510	11630	11630	11630	11630	26
654	20241107	094500	119693130	11630	11630	11630	11600	786
655	20241107	094400	110569080	11660	11650	11660	11650	2
656	20241107	094300	110545770	11630	11630	11630	11630	2
657	20241107	094200	110522510	11630	11660	11660	11630	49
658	20241107	094100	109952610	11650	11630	11650	11630	6
659	20241107	094000	109882760	11620	11620	11620	11620	7
660	20241107	093900	109801420	11620	11660	11660	11620	3699
661	20241107	093800	66764760	11680	11680	11680	11680	300
662	20241107	093700	63260760	11660	11660	11660	11660	0
663	20241107	093600	63260760	11660	11660	11680	11660	502
664	20241107	093500	57407420	11690	11690	11690	11690	0
665	20241107	093400	57407420	11690	11690	11690	11690	0
666	20241107	093300	57407420	11690	11690	11690	11690	2
667	20241107	093200	57384040	11680	11680	11680	11680	0
668	20241107	093100	57384040	11680	11680	11680	11680	0
669	20241107	093000	57384040	11680	11680	11680	11680	0
670	20241107	092900	57384040	11680	11690	11690	11680	804
671	20241107	092800	47986320	11680	11660	11680	11660	102
672	20241107	092700	46796130	11650	11650	11650	11650	1
673	20241107	092600	46784480	11670	11670	11670	11670	1
674	20241107	092500	46772810	11660	11630	11660	11630	229
675	20241107	092400	44108750	11630	11630	11630	11630	0
676	20241107	092300	44108750	11630	11640	11640	11630	96
677	20241107	092200	42991370	11650	11650	11650	11650	0
678	20241107	092100	42991370	11650	11670	11670	11650	700
679	20241107	092000	34835970	11660	11660	11660	11660	0
680	20241107	091900	34835970	11660	11660	11660	11660	0
681	20241107	091800	34835970	11660	11660	11660	11660	48
682	20241107	091700	34276290	11650	11650	11650	11650	100
683	20241107	091600	33111290	11670	11670	11670	11670	0
684	20241107	091500	33111290	11670	11670	11670	11670	85
685	20241107	091400	32119340	11670	11650	11670	11650	12
686	20241107	091300	31979320	11640	11640	11640	11640	18
687	20241107	091200	31769800	11630	11630	11630	11630	0
688	20241107	091100	31769800	11630	11630	11630	11630	190
689	20241107	091000	29560100	11630	11650	11650	11630	222
690	20241107	090900	26975950	11650	11650	11650	11650	182
691	20241107	090800	24855650	11670	11680	11680	11670	1365
692	20241107	090700	8922530	11700	11700	11700	11700	187
693	20241107	090600	6734630	11700	11800	11800	11700	29
694	20241107	090500	6395130	11710	11710	11710	11710	5
695	20241107	090400	6336580	11710	11710	11710	11710	9
696	20241107	090300	6231190	11770	11790	11790	11770	7
697	20241107	090200	6148730	11780	11840	11840	11780	125
698	20241107	090100	4675190	11840	11840	11840	11840	0
699	20241107	090000	4675190	11840	11870	11870	11840	394