KissMeData/213500/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	203600	156758240	9240	9240	9240	9240	631
3	20241107	203500	156758240	9240	9240	9240	9240	0
4	20241107	203400	156758240	9240	9240	9240	9240	0
5	20241107	203300	156758240	9240	9240	9240	9240	0
6	20241107	203200	156758240	9240	9240	9240	9240	0
7	20241107	203100	156758240	9240	9240	9240	9240	0
8	20241107	203000	156758240	9240	9240	9240	9240	0
9	20241107	202900	156758240	9240	9240	9240	9240	0
10	20241107	202800	156758240	9240	9240	9240	9240	0
11	20241107	202700	156758240	9240	9240	9240	9240	0
12	20241107	202600	156758240	9240	9240	9240	9240	0
13	20241107	202500	156758240	9240	9240	9240	9240	0
14	20241107	202400	156758240	9240	9240	9240	9240	0
15	20241107	202300	156758240	9240	9240	9240	9240	0
16	20241107	202200	156758240	9240	9240	9240	9240	0
17	20241107	202100	156758240	9240	9240	9240	9240	0
18	20241107	202000	156758240	9240	9240	9240	9240	0
19	20241107	201900	156758240	9240	9240	9240	9240	0
20	20241107	201800	156758240	9240	9240	9240	9240	0
21	20241107	201700	156758240	9240	9240	9240	9240	0
22	20241107	201600	156758240	9240	9240	9240	9240	0
23	20241107	201500	156758240	9240	9240	9240	9240	0
24	20241107	201400	156758240	9240	9240	9240	9240	0
25	20241107	201300	156758240	9240	9240	9240	9240	0
26	20241107	201200	156758240	9240	9240	9240	9240	0
27	20241107	201100	156758240	9240	9240	9240	9240	0
28	20241107	201000	156758240	9240	9240	9240	9240	0
29	20241107	200900	156758240	9240	9240	9240	9240	0
30	20241107	200800	156758240	9240	9240	9240	9240	0
31	20241107	200700	156758240	9240	9240	9240	9240	0
32	20241107	200600	156758240	9240	9240	9240	9240	631
33	20241107	200500	156758240	9240	9240	9240	9240	0
34	20241107	200400	156758240	9240	9240	9240	9240	0
35	20241107	200300	156758240	9240	9240	9240	9240	0
36	20241107	200200	156758240	9240	9240	9240	9240	0
37	20241107	200100	156758240	9240	9240	9240	9240	0
38	20241107	200000	156758240	9240	9240	9240	9240	0
39	20241107	195900	156758240	9240	9240	9240	9240	0
40	20241107	195800	156758240	9240	9240	9240	9240	0
41	20241107	195700	156758240	9240	9240	9240	9240	0
42	20241107	195600	156758240	9240	9240	9240	9240	0
43	20241107	195500	156758240	9240	9240	9240	9240	0
44	20241107	195400	156758240	9240	9240	9240	9240	0
45	20241107	195300	156758240	9240	9240	9240	9240	0
46	20241107	195200	156758240	9240	9240	9240	9240	0
47	20241107	195100	156758240	9240	9240	9240	9240	0
48	20241107	195000	156758240	9240	9240	9240	9240	0
49	20241107	194900	156758240	9240	9240	9240	9240	0
50	20241107	194800	156758240	9240	9240	9240	9240	0
51	20241107	194700	156758240	9240	9240	9240	9240	0
52	20241107	194600	156758240	9240	9240	9240	9240	0
53	20241107	194500	156758240	9240	9240	9240	9240	0
54	20241107	194400	156758240	9240	9240	9240	9240	0
55	20241107	194300	156758240	9240	9240	9240	9240	0
56	20241107	194200	156758240	9240	9240	9240	9240	0
57	20241107	194100	156758240	9240	9240	9240	9240	0
58	20241107	194000	156758240	9240	9240	9240	9240	0
59	20241107	193900	156758240	9240	9240	9240	9240	0
60	20241107	193800	156758240	9240	9240	9240	9240	0
61	20241107	193700	156758240	9240	9240	9240	9240	0
62	20241107	193600	156758240	9240	9240	9240	9240	631
63	20241107	193500	156758240	9240	9240	9240	9240	0
64	20241107	193400	156758240	9240	9240	9240	9240	0
65	20241107	193300	156758240	9240	9240	9240	9240	0
66	20241107	193200	156758240	9240	9240	9240	9240	0
67	20241107	193100	156758240	9240	9240	9240	9240	0
68	20241107	193000	156758240	9240	9240	9240	9240	0
69	20241107	192900	156758240	9240	9240	9240	9240	0
70	20241107	192800	156758240	9240	9240	9240	9240	0
71	20241107	192700	156758240	9240	9240	9240	9240	0
72	20241107	192600	156758240	9240	9240	9240	9240	0
73	20241107	192500	156758240	9240	9240	9240	9240	0
74	20241107	192400	156758240	9240	9240	9240	9240	0
75	20241107	192300	156758240	9240	9240	9240	9240	0
76	20241107	192200	156758240	9240	9240	9240	9240	0
77	20241107	192100	156758240	9240	9240	9240	9240	0
78	20241107	192000	156758240	9240	9240	9240	9240	0
79	20241107	191900	156758240	9240	9240	9240	9240	0
80	20241107	191800	156758240	9240	9240	9240	9240	0
81	20241107	191700	156758240	9240	9240	9240	9240	0
82	20241107	191600	156758240	9240	9240	9240	9240	0
83	20241107	191500	156758240	9240	9240	9240	9240	0
84	20241107	191400	156758240	9240	9240	9240	9240	0
85	20241107	191300	156758240	9240	9240	9240	9240	0
86	20241107	191200	156758240	9240	9240	9240	9240	0
87	20241107	191100	156758240	9240	9240	9240	9240	0
88	20241107	191000	156758240	9240	9240	9240	9240	0
89	20241107	190900	156758240	9240	9240	9240	9240	0
90	20241107	190800	156758240	9240	9240	9240	9240	0
91	20241107	190700	156758240	9240	9240	9240	9240	0
92	20241107	190600	156758240	9240	9240	9240	9240	631
93	20241107	190500	156758240	9240	9240	9240	9240	0
94	20241107	190400	156758240	9240	9240	9240	9240	0
95	20241107	190300	156758240	9240	9240	9240	9240	0
96	20241107	190200	156758240	9240	9240	9240	9240	0
97	20241107	190100	156758240	9240	9240	9240	9240	0
98	20241107	190000	156758240	9240	9240	9240	9240	0
99	20241107	185900	156758240	9240	9240	9240	9240	0
100	20241107	185800	156758240	9240	9240	9240	9240	0
101	20241107	185700	156758240	9240	9240	9240	9240	0
102	20241107	185600	156758240	9240	9240	9240	9240	0
103	20241107	185500	156758240	9240	9240	9240	9240	0
104	20241107	185400	156758240	9240	9240	9240	9240	0
105	20241107	185300	156758240	9240	9240	9240	9240	0
106	20241107	185200	156758240	9240	9240	9240	9240	0
107	20241107	185100	156758240	9240	9240	9240	9240	0
108	20241107	185000	156758240	9240	9240	9240	9240	0
109	20241107	184900	156758240	9240	9240	9240	9240	0
110	20241107	184800	156758240	9240	9240	9240	9240	0
111	20241107	184700	156758240	9240	9240	9240	9240	0
112	20241107	184600	156758240	9240	9240	9240	9240	0
113	20241107	184500	156758240	9240	9240	9240	9240	0
114	20241107	184400	156758240	9240	9240	9240	9240	0
115	20241107	184300	156758240	9240	9240	9240	9240	0
116	20241107	184200	156758240	9240	9240	9240	9240	0
117	20241107	184100	156758240	9240	9240	9240	9240	0
118	20241107	184000	156758240	9240	9240	9240	9240	0
119	20241107	183900	156758240	9240	9240	9240	9240	0
120	20241107	183800	156758240	9240	9240	9240	9240	0
121	20241107	183700	156758240	9240	9240	9240	9240	0
122	20241107	183600	156758240	9240	9240	9240	9240	631
123	20241107	183500	156758240	9240	9240	9240	9240	0
124	20241107	183400	156758240	9240	9240	9240	9240	0
125	20241107	183300	156758240	9240	9240	9240	9240	0
126	20241107	183200	156758240	9240	9240	9240	9240	0
127	20241107	183100	156758240	9240	9240	9240	9240	0
128	20241107	183000	156758240	9240	9240	9240	9240	0
129	20241107	182900	156758240	9240	9240	9240	9240	0
130	20241107	182800	156758240	9240	9240	9240	9240	0
131	20241107	182700	156758240	9240	9240	9240	9240	0
132	20241107	182600	156758240	9240	9240	9240	9240	0
133	20241107	182500	156758240	9240	9240	9240	9240	0
134	20241107	182400	156758240	9240	9240	9240	9240	0
135	20241107	182300	156758240	9240	9240	9240	9240	0
136	20241107	182200	156758240	9240	9240	9240	9240	0
137	20241107	182100	156758240	9240	9240	9240	9240	0
138	20241107	182000	156758240	9240	9240	9240	9240	0
139	20241107	181900	156758240	9240	9240	9240	9240	0
140	20241107	181800	156758240	9240	9240	9240	9240	0
141	20241107	181700	156758240	9240	9240	9240	9240	0
142	20241107	181600	156758240	9240	9240	9240	9240	0
143	20241107	181500	156758240	9240	9240	9240	9240	0
144	20241107	181400	156758240	9240	9240	9240	9240	0
145	20241107	181300	156758240	9240	9240	9240	9240	0
146	20241107	181200	156758240	9240	9240	9240	9240	0
147	20241107	181100	156758240	9240	9240	9240	9240	0
148	20241107	181000	156758240	9240	9240	9240	9240	0
149	20241107	180900	156758240	9240	9240	9240	9240	0
150	20241107	180800	156758240	9240	9240	9240	9240	0
151	20241107	180700	156758240	9240	9240	9240	9240	0
152	20241107	180600	156758240	9240	9240	9240	9240	631
153	20241107	180500	156758240	9240	9240	9240	9240	0
154	20241107	180400	156758240	9240	9240	9240	9240	0
155	20241107	180300	156758240	9240	9240	9240	9240	0
156	20241107	180200	156758240	9240	9240	9240	9240	0
157	20241107	180100	156758240	9240	9240	9240	9240	0
158	20241107	180000	156758240	9240	9240	9240	9240	0
159	20241107	175900	156758240	9240	9240	9240	9240	0
160	20241107	175800	156758240	9240	9240	9240	9240	0
161	20241107	175700	156758240	9240	9240	9240	9240	0
162	20241107	175600	156758240	9240	9240	9240	9240	0
163	20241107	175500	156758240	9240	9240	9240	9240	0
164	20241107	175400	156758240	9240	9240	9240	9240	0
165	20241107	175300	156758240	9240	9240	9240	9240	0
166	20241107	175200	156758240	9240	9240	9240	9240	0
167	20241107	175100	156758240	9240	9240	9240	9240	0
168	20241107	175000	156758240	9240	9240	9240	9240	0
169	20241107	174900	156758240	9240	9240	9240	9240	0
170	20241107	174800	156758240	9240	9240	9240	9240	0
171	20241107	174700	156758240	9240	9240	9240	9240	0
172	20241107	174600	156758240	9240	9240	9240	9240	0
173	20241107	174500	156758240	9240	9240	9240	9240	0
174	20241107	174400	156758240	9240	9240	9240	9240	0
175	20241107	174300	156758240	9240	9240	9240	9240	0
176	20241107	174200	156758240	9240	9240	9240	9240	0
177	20241107	174100	156758240	9240	9240	9240	9240	0
178	20241107	174000	156758240	9240	9240	9240	9240	0
179	20241107	173900	156758240	9240	9240	9240	9240	0
180	20241107	173800	156758240	9240	9240	9240	9240	0
181	20241107	173700	156758240	9240	9240	9240	9240	0
182	20241107	173600	156758240	9240	9240	9240	9240	631
183	20241107	173500	156758240	9240	9240	9240	9240	0
184	20241107	173400	156758240	9240	9240	9240	9240	0
185	20241107	173300	156758240	9240	9240	9240	9240	0
186	20241107	173200	156758240	9240	9240	9240	9240	0
187	20241107	173100	156758240	9240	9240	9240	9240	0
188	20241107	173000	156758240	9240	9240	9240	9240	0
189	20241107	172900	156758240	9240	9240	9240	9240	0
190	20241107	172800	156758240	9240	9240	9240	9240	0
191	20241107	172700	156758240	9240	9240	9240	9240	0
192	20241107	172600	156758240	9240	9240	9240	9240	0
193	20241107	172500	156758240	9240	9240	9240	9240	0
194	20241107	172400	156758240	9240	9240	9240	9240	0
195	20241107	172300	156758240	9240	9240	9240	9240	0
196	20241107	172200	156758240	9240	9240	9240	9240	0
197	20241107	172100	156758240	9240	9240	9240	9240	0
198	20241107	172000	156758240	9240	9240	9240	9240	0
199	20241107	171900	156758240	9240	9240	9240	9240	0
200	20241107	171800	156758240	9240	9240	9240	9240	0
201	20241107	171700	156758240	9240	9240	9240	9240	0
202	20241107	171600	156758240	9240	9240	9240	9240	0
203	20241107	171500	156758240	9240	9240	9240	9240	0
204	20241107	171400	156758240	9240	9240	9240	9240	0
205	20241107	171300	156758240	9240	9240	9240	9240	0
206	20241107	171200	156758240	9240	9240	9240	9240	0
207	20241107	171100	156758240	9240	9240	9240	9240	0
208	20241107	171000	156758240	9240	9240	9240	9240	0
209	20241107	170900	156758240	9240	9240	9240	9240	0
210	20241107	170800	156758240	9240	9240	9240	9240	0
211	20241107	170700	156758240	9240	9240	9240	9240	0
212	20241107	170600	156758240	9240	9240	9240	9240	631
213	20241107	170500	156758240	9240	9240	9240	9240	0
214	20241107	170400	156758240	9240	9240	9240	9240	0
215	20241107	170300	156758240	9240	9240	9240	9240	0
216	20241107	170200	156758240	9240	9240	9240	9240	0
217	20241107	170100	156758240	9240	9240	9240	9240	0
218	20241107	170000	156758240	9240	9240	9240	9240	0
219	20241107	165900	156758240	9240	9240	9240	9240	0
220	20241107	165800	156758240	9240	9240	9240	9240	0
221	20241107	165700	156758240	9240	9240	9240	9240	0
222	20241107	165600	156758240	9240	9240	9240	9240	0
223	20241107	165500	156758240	9240	9240	9240	9240	0
224	20241107	165400	156758240	9240	9240	9240	9240	0
225	20241107	165300	156758240	9240	9240	9240	9240	0
226	20241107	165200	156758240	9240	9240	9240	9240	0
227	20241107	165100	156758240	9240	9240	9240	9240	0
228	20241107	165000	156758240	9240	9240	9240	9240	0
229	20241107	164900	156758240	9240	9240	9240	9240	0
230	20241107	164800	156758240	9240	9240	9240	9240	0
231	20241107	164700	156758240	9240	9240	9240	9240	0
232	20241107	164600	156758240	9240	9240	9240	9240	0
233	20241107	164500	156758240	9240	9240	9240	9240	0
234	20241107	164400	156758240	9240	9240	9240	9240	0
235	20241107	164300	156758240	9240	9240	9240	9240	0
236	20241107	164200	156758240	9240	9240	9240	9240	0
237	20241107	164100	156758240	9240	9240	9240	9240	0
238	20241107	164000	156758240	9240	9240	9240	9240	0
239	20241107	163900	156758240	9240	9240	9240	9240	0
240	20241107	163800	156758240	9240	9240	9240	9240	0
241	20241107	163700	156758240	9240	9240	9240	9240	0
242	20241107	163600	156758240	9240	9240	9240	9240	631
243	20241107	163500	156758240	9240	9240	9240	9240	0
244	20241107	163400	156758240	9240	9240	9240	9240	0
245	20241107	163300	156758240	9240	9240	9240	9240	0
246	20241107	163200	156758240	9240	9240	9240	9240	0
247	20241107	163100	156758240	9240	9240	9240	9240	0
248	20241107	163000	156758240	9240	9240	9240	9240	0
249	20241107	162900	156758240	9240	9240	9240	9240	0
250	20241107	162800	156758240	9240	9240	9240	9240	0
251	20241107	162700	156758240	9240	9240	9240	9240	0
252	20241107	162600	156758240	9240	9240	9240	9240	0
253	20241107	162500	156758240	9240	9240	9240	9240	0
254	20241107	162400	156758240	9240	9240	9240	9240	0
255	20241107	162300	156758240	9240	9240	9240	9240	0
256	20241107	162200	156758240	9240	9240	9240	9240	0
257	20241107	162100	156758240	9240	9240	9240	9240	0
258	20241107	162000	156758240	9240	9240	9240	9240	0
259	20241107	161900	156758240	9240	9240	9240	9240	0
260	20241107	161800	156758240	9240	9240	9240	9240	0
261	20241107	161700	156758240	9240	9240	9240	9240	0
262	20241107	161600	156758240	9240	9240	9240	9240	0
263	20241107	161500	156758240	9240	9240	9240	9240	0
264	20241107	161400	156758240	9240	9240	9240	9240	0
265	20241107	161300	156758240	9240	9240	9240	9240	0
266	20241107	161200	156758240	9240	9240	9240	9240	0
267	20241107	161100	156758240	9240	9240	9240	9240	0
268	20241107	161000	156758240	9240	9240	9240	9240	0
269	20241107	160900	156758240	9240	9240	9240	9240	0
270	20241107	160800	156758240	9240	9240	9240	9240	0
271	20241107	160700	156758240	9240	9240	9240	9240	0
272	20241107	160600	156758240	9240	9240	9240	9240	631
273	20241107	160500	156758240	9240	9240	9240	9240	0
274	20241107	160400	156758240	9240	9240	9240	9240	0
275	20241107	160300	156758240	9240	9240	9240	9240	0
276	20241107	160200	156758240	9240	9240	9240	9240	0
277	20241107	160100	156758240	9240	9240	9240	9240	0
278	20241107	160000	156758240	9240	9240	9240	9240	0
279	20241107	155900	156758240	9240	9240	9240	9240	0
280	20241107	155800	156758240	9240	9240	9240	9240	0
281	20241107	155700	156758240	9240	9240	9240	9240	0
282	20241107	155600	156758240	9240	9240	9240	9240	0
283	20241107	155500	156758240	9240	9240	9240	9240	0
284	20241107	155400	156758240	9240	9240	9240	9240	0
285	20241107	155300	156758240	9240	9240	9240	9240	0
286	20241107	155200	156758240	9240	9240	9240	9240	0
287	20241107	155100	156758240	9240	9240	9240	9240	0
288	20241107	155000	156758240	9240	9240	9240	9240	0
289	20241107	154900	156758240	9240	9240	9240	9240	0
290	20241107	154800	156758240	9240	9240	9240	9240	0
291	20241107	154700	156758240	9240	9240	9240	9240	0
292	20241107	154600	156758240	9240	9240	9240	9240	0
293	20241107	154500	156758240	9240	9240	9240	9240	0
294	20241107	154400	156758240	9240	9240	9240	9240	0
295	20241107	154300	156758240	9240	9240	9240	9240	0
296	20241107	154200	156758240	9240	9240	9240	9240	0
297	20241107	154100	156758240	9240	9240	9240	9240	0
298	20241107	154000	156758240	9240	9240	9240	9240	0
299	20241107	153900	156758240	9240	9240	9240	9240	0
300	20241107	153800	156758240	9240	9240	9240	9240	0
301	20241107	153700	156758240	9240	9240	9240	9240	0
302	20241107	153600	156758240	9240	9240	9240	9240	631
303	20241107	153500	156758240	9240	9240	9240	9240	0
304	20241107	153400	156758240	9240	9240	9240	9240	0
305	20241107	153300	156758240	9240	9240	9240	9240	0
306	20241107	153200	156758240	9240	9240	9240	9240	0
307	20241107	153100	156758240	9240	9240	9240	9240	0
308	20241107	153000	156758240	9240	9240	9240	9240	631
309	20241107	152900	150927800	9210	9210	9210	9210	0
310	20241107	152800	150927800	9210	9210	9210	9210	0
311	20241107	152700	150927800	9210	9210	9210	9210	0
312	20241107	152600	150927800	9210	9210	9210	9210	0
313	20241107	152500	150927800	9210	9210	9210	9210	0
314	20241107	152400	150927800	9210	9210	9210	9210	0
315	20241107	152300	150927800	9210	9210	9210	9210	0
316	20241107	152200	150927800	9210	9210	9210	9210	0
317	20241107	152100	150927800	9210	9210	9210	9210	0
318	20241107	152000	150927800	9210	9210	9210	9210	0
319	20241107	151900	150927800	9210	9210	9210	9210	97
320	20241107	151800	150034430	9210	9210	9210	9210	4
321	20241107	151700	149997590	9210	9210	9210	9210	5
322	20241107	151600	149951540	9210	9210	9210	9210	45
323	20241107	151500	149537090	9210	9220	9220	9210	2
324	20241107	151400	149518660	9210	9210	9230	9210	18
325	20241107	151300	149352660	9210	9210	9210	9210	2
326	20241107	151200	149334240	9210	9220	9220	9210	40
327	20241107	151100	148965640	9220	9220	9220	9220	2
328	20241107	151000	148947200	9220	9230	9230	9220	378
329	20241107	150900	145458860	9230	9230	9230	9230	231
330	20241107	150800	143326730	9230	9230	9230	9230	13
331	20241107	150700	143206740	9230	9230	9230	9230	2
332	20241107	150600	143188280	9230	9230	9230	9230	135
333	20241107	150500	141942230	9230	9230	9230	9230	203
334	20241107	150400	140068540	9230	9230	9230	9230	2
335	20241107	150300	140050080	9230	9230	9240	9230	32
336	20241107	150200	139754420	9230	9230	9230	9230	2
337	20241107	150100	139735960	9230	9230	9230	9230	36
338	20241107	150000	139403680	9240	9240	9240	9240	37
339	20241107	145900	139061800	9240	9240	9240	9240	0
340	20241107	145800	139061800	9240	9240	9240	9240	2
341	20241107	145700	139043320	9240	9240	9240	9240	1
342	20241107	145600	139034080	9240	9240	9240	9240	0
343	20241107	145500	139034080	9240	9240	9240	9240	1
344	20241107	145400	139024840	9230	9230	9230	9230	38
345	20241107	145300	138674100	9240	9240	9240	9240	2
346	20241107	145200	138655620	9240	9240	9240	9240	0
347	20241107	145100	138655620	9240	9240	9240	9240	3
348	20241107	145000	138627900	9240	9240	9240	9240	1
349	20241107	144900	138618660	9240	9240	9240	9240	0
350	20241107	144800	138618660	9240	9240	9240	9240	11
351	20241107	144700	138517020	9240	9240	9240	9240	2
352	20241107	144600	138498540	9230	9230	9230	9230	0
353	20241107	144500	138498540	9230	9240	9240	9230	2
354	20241107	144400	138480070	9240	9240	9240	9240	1
355	20241107	144300	138470830	9240	9240	9240	9240	4
356	20241107	144200	138433870	9240	9240	9240	9240	4
357	20241107	144100	138396910	9240	9240	9240	9240	1
358	20241107	144000	138387670	9240	9240	9240	9240	0
359	20241107	143900	138387670	9240	9230	9240	9230	2
360	20241107	143800	138369200	9240	9240	9240	9240	1
361	20241107	143700	138359960	9240	9230	9240	9230	41
362	20241107	143600	137981490	9240	9240	9240	9240	0
363	20241107	143500	137981490	9240	9240	9240	9230	54
364	20241107	143400	137482830	9240	9240	9240	9240	0
365	20241107	143300	137482830	9240	9240	9240	9240	0
366	20241107	143200	137482830	9240	9240	9240	9240	6
367	20241107	143100	137427390	9240	9240	9240	9240	0
368	20241107	143000	137427390	9240	9240	9240	9240	1
369	20241107	142900	137418150	9240	9240	9240	9240	2
370	20241107	142800	137399670	9240	9240	9240	9240	0
371	20241107	142700	137399670	9240	9240	9240	9240	1
372	20241107	142600	137390430	9240	9240	9240	9240	0
373	20241107	142500	137390430	9240	9240	9240	9240	2
374	20241107	142400	137371950	9230	9230	9230	9230	0
375	20241107	142300	137371950	9230	9240	9240	9230	49
376	20241107	142200	136919570	9240	9240	9240	9240	1
377	20241107	142100	136910330	9240	9240	9240	9240	2
378	20241107	142000	136891850	9240	9240	9240	9240	0
379	20241107	141900	136891850	9240	9240	9240	9240	3
380	20241107	141800	136864130	9230	9230	9230	9230	0
381	20241107	141700	136864130	9230	9230	9230	9230	2
382	20241107	141600	136845670	9240	9230	9240	9230	70
383	20241107	141500	136199550	9230	9240	9240	9230	557
384	20241107	141400	131053070	9250	9250	9250	9250	0
385	20241107	141300	131053070	9250	9240	9250	9240	7
386	20241107	141200	130988380	9250	9250	9250	9250	1
387	20241107	141100	130979130	9250	9250	9250	9250	2
388	20241107	141000	130960630	9250	9250	9250	9250	0
389	20241107	140900	130960630	9250	9250	9250	9250	0
390	20241107	140800	130960630	9250	9250	9250	9250	0
391	20241107	140700	130960630	9250	9250	9250	9250	2
392	20241107	140600	130942130	9250	9230	9250	9230	4
393	20241107	140500	130905160	9240	9240	9240	9240	73
394	20241107	140400	130230640	9240	9240	9240	9240	30
395	20241107	140300	129953440	9240	9240	9240	9240	5
396	20241107	140200	129907240	9240	9240	9240	9240	0
397	20241107	140100	129907240	9240	9240	9240	9240	425
398	20241107	140000	125980240	9240	9240	9240	9240	2
399	20241107	135900	125961760	9240	9240	9240	9240	10
400	20241107	135800	125869360	9240	9230	9240	9230	5
401	20241107	135700	125823190	9240	9240	9240	9240	1
402	20241107	135600	125813950	9240	9240	9240	9240	1
403	20241107	135500	125804710	9240	9240	9240	9240	1
404	20241107	135400	125795470	9230	9230	9230	9230	0
405	20241107	135300	125795470	9230	9230	9230	9230	0
406	20241107	135200	125795470	9230	9230	9230	9230	501
407	20241107	135100	121171240	9230	9230	9230	9230	2
408	20241107	135000	121152780	9230	9230	9230	9220	68
409	20241107	134900	120525640	9230	9230	9230	9230	10
410	20241107	134800	120433340	9230	9230	9230	9230	0
411	20241107	134700	120433340	9230	9220	9230	9220	31
412	20241107	134600	120147510	9230	9230	9230	9230	0
413	20241107	134500	120147510	9230	9230	9230	9230	10
414	20241107	134400	120055210	9220	9230	9230	9220	56
415	20241107	134300	119538880	9230	9230	9230	9230	1
416	20241107	134200	119529650	9230	9230	9230	9230	0
417	20241107	134100	119529650	9230	9230	9230	9230	2
418	20241107	134000	119511190	9220	9220	9220	9220	0
419	20241107	133900	119511190	9220	9230	9230	9220	201
420	20241107	133800	117657960	9230	9230	9230	9230	6
421	20241107	133700	117602580	9230	9230	9230	9230	0
422	20241107	133600	117602580	9230	9230	9230	9230	2
423	20241107	133500	117584120	9230	9230	9230	9230	8
424	20241107	133400	117510280	9230	9230	9230	9230	2
425	20241107	133300	117491820	9220	9220	9220	9220	0
426	20241107	133200	117491820	9220	9220	9220	9220	1027
427	20241107	133100	108022880	9220	9220	9220	9220	1
428	20241107	133000	108013660	9220	9220	9220	9220	4
429	20241107	132900	107976780	9220	9210	9220	9210	20
430	20241107	132800	107792570	9220	9210	9220	9210	51
431	20241107	132700	107322850	9210	9220	9220	9210	48
432	20241107	132600	106880760	9210	9220	9220	9210	26
433	20241107	132500	106641290	9220	9220	9220	9220	1
434	20241107	132400	106632070	9210	9210	9210	9210	0
435	20241107	132300	106632070	9210	9210	9210	9210	47
436	20241107	132200	106199200	9220	9220	9220	9220	1
437	20241107	132100	106189980	9220	9220	9220	9220	2
438	20241107	132000	106171540	9220	9220	9220	9220	0
439	20241107	131900	106171540	9220	9220	9220	9220	1
440	20241107	131800	106162320	9220	9220	9220	9220	5
441	20241107	131700	106116220	9220	9220	9220	9220	0
442	20241107	131600	106116220	9220	9220	9220	9220	1
443	20241107	131500	106107000	9220	9220	9220	9220	2
444	20241107	131400	106088560	9220	9220	9220	9220	0
445	20241107	131300	106088560	9220	9220	9220	9220	1
446	20241107	131200	106079340	9220	9220	9220	9220	1
447	20241107	131100	106070120	9220	9220	9220	9220	5
448	20241107	131000	106024020	9220	9220	9220	9220	1
449	20241107	130900	106014800	9220	9220	9220	9220	1
450	20241107	130800	106005580	9220	9220	9220	9220	1
451	20241107	130700	105996360	9220	9220	9220	9220	1
452	20241107	130600	105987140	9220	9220	9220	9220	1
453	20241107	130500	105977920	9220	9220	9220	9220	2
454	20241107	130400	105959480	9220	9220	9220	9220	0
455	20241107	130300	105959480	9220	9220	9220	9220	3
456	20241107	130200	105931820	9220	9210	9220	9210	146
457	20241107	130100	104586960	9200	9200	9200	9200	0
458	20241107	130000	104586960	9200	9200	9200	9200	50
459	20241107	125900	104126960	9200	9200	9200	9200	1
460	20241107	125800	104117760	9200	9200	9200	9200	25
461	20241107	125700	103887760	9210	9210	9210	9210	19
462	20241107	125600	103712770	9210	9210	9210	9210	0
463	20241107	125500	103712770	9210	9210	9210	9210	1
464	20241107	125400	103703560	9210	9210	9210	9210	2
465	20241107	125300	103685140	9210	9210	9210	9210	2
466	20241107	125200	103666720	9210	9210	9210	9210	0
467	20241107	125100	103666720	9210	9210	9210	9210	1
468	20241107	125000	103657510	9210	9210	9210	9210	1
469	20241107	124900	103648300	9210	9210	9210	9210	1
470	20241107	124800	103639090	9210	9210	9210	9210	0
471	20241107	124700	103639090	9210	9210	9210	9210	2
472	20241107	124600	103620670	9210	9210	9210	9210	2
473	20241107	124500	103602250	9210	9210	9210	9210	11
474	20241107	124400	103500940	9210	9210	9210	9210	0
475	20241107	124300	103500940	9210	9210	9210	9210	0
476	20241107	124200	103500940	9210	9210	9210	9210	1
477	20241107	124100	103491730	9210	9210	9210	9210	1
478	20241107	124000	103482520	9210	9210	9210	9210	1
479	20241107	123900	103473310	9210	9210	9210	9210	1
480	20241107	123800	103464100	9210	9210	9210	9210	1
481	20241107	123700	103454890	9200	9200	9200	9200	35
482	20241107	123600	103132890	9210	9200	9210	9200	11
483	20241107	123500	103031680	9210	9210	9210	9210	2
484	20241107	123400	103013260	9210	9210	9210	9210	4
485	20241107	123300	102976420	9210	9210	9210	9210	1
486	20241107	123200	102967210	9210	9210	9210	9210	0
487	20241107	123100	102967210	9210	9210	9210	9210	1
488	20241107	123000	102958000	9210	9210	9210	9210	1
489	20241107	122900	102948790	9210	9210	9210	9210	1
490	20241107	122800	102939580	9210	9210	9210	9210	5
491	20241107	122700	102893530	9210	9210	9210	9210	0
492	20241107	122600	102893530	9210	9210	9210	9210	19
493	20241107	122500	102718540	9220	9220	9220	9220	2
494	20241107	122400	102700100	9220	9220	9220	9220	0
495	20241107	122300	102700100	9220	9220	9220	9220	1
496	20241107	122200	102690880	9220	9220	9220	9220	1
497	20241107	122100	102681660	9220	9220	9220	9220	10
498	20241107	122000	102589460	9220	9220	9220	9220	11
499	20241107	121900	102488040	9220	9220	9220	9220	11
500	20241107	121800	102386620	9220	9220	9220	9220	1
501	20241107	121700	102377400	9220	9220	9220	9220	2
502	20241107	121600	102358960	9210	9210	9210	9210	1
503	20241107	121500	102349750	9220	9220	9220	9220	1
504	20241107	121400	102340530	9220	9210	9220	9210	242
505	20241107	121300	100111690	9210	9210	9210	9210	2
506	20241107	121200	100093270	9210	9210	9210	9210	0
507	20241107	121100	100093270	9210	9210	9210	9210	0
508	20241107	121000	100093270	9210	9210	9210	9210	3
509	20241107	120900	100065640	9210	9210	9210	9210	11
510	20241107	120800	99964330	9210	9210	9210	9210	1
511	20241107	120700	99955120	9210	9200	9220	9200	588
512	20241107	120600	94545330	9200	9200	9200	9200	0
513	20241107	120500	94545330	9200	9190	9200	9180	34
514	20241107	120400	94233130	9200	9200	9200	9200	2
515	20241107	120300	94214730	9200	9200	9200	9200	1
516	20241107	120200	94205530	9200	9200	9200	9200	0
517	20241107	120100	94205530	9200	9200	9200	9200	1
518	20241107	120000	94196330	9200	9200	9200	9200	0
519	20241107	115900	94196330	9200	9200	9200	9200	11
520	20241107	115800	94095130	9200	9200	9200	9200	0
521	20241107	115700	94095130	9200	9200	9200	9180	120
522	20241107	115600	92991510	9200	9200	9200	9200	0
523	20241107	115500	92991510	9200	9200	9200	9180	73
524	20241107	115400	92320330	9200	9200	9200	9200	1
525	20241107	115300	92311130	9200	9200	9200	9200	0
526	20241107	115200	92311130	9200	9190	9200	9190	14
527	20241107	115100	92182460	9200	9200	9200	9200	3
528	20241107	115000	92154860	9200	9200	9200	9200	1
529	20241107	114900	92145660	9200	9200	9200	9190	54
530	20241107	114800	91648890	9200	9200	9200	9200	1
531	20241107	114700	91639690	9200	9200	9200	9200	1
532	20241107	114600	91630490	9200	9200	9200	9200	0
533	20241107	114500	91630490	9200	9200	9200	9200	2
534	20241107	114400	91612090	9200	9200	9200	9200	0
535	20241107	114300	91612090	9200	9200	9200	9200	0
536	20241107	114200	91612090	9200	9190	9200	9190	24
537	20241107	114100	91391520	9200	9190	9200	9180	393
538	20241107	114000	87780010	9190	9190	9190	9190	0
539	20241107	113900	87780010	9190	9190	9190	9190	0
540	20241107	113800	87780010	9190	9190	9190	9190	7
541	20241107	113700	87715680	9190	9190	9190	9190	1
542	20241107	113600	87706490	9190	9190	9190	9190	1
543	20241107	113500	87697300	9190	9190	9190	9190	1
544	20241107	113400	87688110	9190	9190	9190	9190	0
545	20241107	113300	87688110	9190	9190	9190	9190	1
546	20241107	113200	87678920	9190	9190	9190	9190	1
547	20241107	113100	87669730	9180	9180	9180	9180	0
548	20241107	113000	87669730	9180	9180	9180	9180	2
549	20241107	112900	87651370	9180	9180	9190	9180	8
550	20241107	112800	87577880	9180	9180	9180	9180	3
551	20241107	112700	87550340	9180	9180	9180	9180	5
552	20241107	112600	87504440	9180	9180	9180	9180	4
553	20241107	112500	87467720	9180	9190	9190	9180	5
554	20241107	112400	87421800	9180	9180	9180	9180	5
555	20241107	112300	87375900	9180	9190	9190	9180	5
556	20241107	112200	87329990	9180	9180	9190	9180	75
557	20241107	112100	86641460	9190	9180	9190	9180	6
558	20241107	112000	86586360	9180	9180	9180	9180	3
559	20241107	111900	86558820	9180	9180	9190	9180	6
560	20241107	111800	86503730	9180	9190	9190	9180	8
561	20241107	111700	86430240	9190	9180	9190	9180	3
562	20241107	111600	86402690	9190	9190	9190	9190	4
563	20241107	111500	86365930	9190	9190	9190	9190	8
564	20241107	111400	86292410	9190	9190	9190	9190	5
565	20241107	111300	86246460	9200	9200	9200	9190	10
566	20241107	111200	86154490	9190	9190	9190	9190	5
567	20241107	111100	86108540	9190	9190	9190	9190	4
568	20241107	111000	86071780	9190	9190	9190	9190	3
569	20241107	110900	86044210	9190	9200	9200	9190	6
570	20241107	110800	85989040	9200	9200	9200	9200	0
571	20241107	110700	85989040	9200	9200	9200	9200	1
572	20241107	110600	85979840	9190	9190	9190	9190	15
573	20241107	110500	85841990	9200	9200	9200	9200	1
574	20241107	110400	85832790	9200	9200	9200	9200	1
575	20241107	110300	85823590	9200	9200	9200	9200	11
576	20241107	110200	85722390	9190	9190	9190	9190	13
577	20241107	110100	85602920	9200	9200	9200	9200	1
578	20241107	110000	85593720	9200	9200	9200	9200	1
579	20241107	105900	85584520	9200	9200	9200	9200	1
580	20241107	105800	85575320	9200	9200	9200	9200	0
581	20241107	105700	85575320	9200	9200	9200	9200	1
582	20241107	105600	85566120	9190	9190	9190	9190	0
583	20241107	105500	85566120	9190	9190	9190	9190	0
584	20241107	105400	85566120	9190	9190	9190	9190	11
585	20241107	105300	85465030	9200	9200	9200	9200	2
586	20241107	105200	85446630	9190	9190	9190	9190	0
587	20241107	105100	85446630	9190	9200	9200	9190	3
588	20241107	105000	85419050	9200	9200	9200	9200	105
589	20241107	104900	84453050	9200	9200	9200	9200	1
590	20241107	104800	84443850	9200	9200	9200	9200	0
591	20241107	104700	84443850	9200	9200	9200	9200	1
592	20241107	104600	84434650	9200	9200	9200	9200	1
593	20241107	104500	84425450	9200	9200	9200	9190	151
594	20241107	104400	83037340	9200	9200	9200	9200	1
595	20241107	104300	83028140	9190	9190	9190	9190	5
596	20241107	104200	82982190	9200	9200	9200	9200	0
597	20241107	104100	82982190	9200	9200	9200	9200	13
598	20241107	104000	82862590	9200	9200	9200	9200	0
599	20241107	103900	82862590	9200	9200	9200	9200	0
600	20241107	103800	82862590	9200	9200	9200	9200	0
601	20241107	103700	82862590	9200	9200	9200	9200	2
602	20241107	103600	82844190	9200	9200	9200	9200	21
603	20241107	103500	82650990	9200	9200	9200	9200	31
604	20241107	103400	82365790	9200	9200	9200	9200	1
605	20241107	103300	82356590	9200	9200	9200	9200	1
606	20241107	103200	82347390	9200	9200	9200	9200	1
607	20241107	103100	82338190	9200	9200	9200	9200	1
608	20241107	103000	82328990	9190	9190	9190	9190	0
609	20241107	102900	82328990	9190	9190	9190	9190	1
610	20241107	102800	82319800	9200	9200	9200	9200	1
611	20241107	102700	82310600	9200	9200	9200	9200	1
612	20241107	102600	82301400	9200	9200	9200	9200	0
613	20241107	102500	82301400	9200	9200	9200	9200	2
614	20241107	102400	82283000	9190	9190	9190	9190	0
615	20241107	102300	82283000	9190	9190	9190	9190	0
616	20241107	102200	82283000	9190	9190	9190	9190	16
617	20241107	102100	82135960	9190	9190	9190	9190	2
618	20241107	102000	82117580	9190	9190	9190	9190	0
619	20241107	101900	82117580	9190	9190	9190	9190	1
620	20241107	101800	82108390	9190	9190	9190	9190	6
621	20241107	101700	82053250	9190	9180	9190	9180	662
622	20241107	101600	75975840	9180	9180	9180	9180	1
623	20241107	101500	75966660	9180	9180	9180	9180	1
624	20241107	101400	75957480	9180	9180	9180	9180	1
625	20241107	101300	75948300	9180	9180	9180	9180	1
626	20241107	101200	75939120	9170	9170	9170	9170	61
627	20241107	101100	75379750	9170	9180	9180	9170	21
628	20241107	101000	75186980	9180	9180	9180	9180	7
629	20241107	100900	75122720	9180	9180	9180	9180	0
630	20241107	100800	75122720	9180	9170	9180	9170	375
631	20241107	100700	71683850	9170	9160	9170	9160	4
632	20241107	100600	71647200	9160	9170	9170	9160	11
633	20241107	100500	71546340	9170	9170	9170	9170	12
634	20241107	100400	71436300	9170	9170	9170	9170	1
635	20241107	100300	71427130	9170	9170	9170	9170	0
636	20241107	100200	71427130	9170	9170	9170	9170	1
637	20241107	100100	71417960	9170	9160	9170	9160	829
638	20241107	100000	63823990	9160	9150	9160	9150	234
639	20241107	095900	61682470	9150	9150	9150	9140	19
640	20241107	095800	61508680	9160	9160	9160	9160	5
641	20241107	095700	61462880	9160	9150	9160	9150	161
642	20241107	095600	59989290	9150	9150	9150	9120	1145
643	20241107	095500	49527660	9160	9160	9160	9160	123
644	20241107	095400	48400980	9160	9160	9160	9160	0
645	20241107	095300	48400980	9160	9160	9160	9160	13
646	20241107	095200	48281900	9170	9170	9170	9170	11
647	20241107	095100	48181030	9170	9160	9170	9160	48
648	20241107	095000	47741330	9160	9160	9160	9160	50
649	20241107	094900	47283330	9160	9160	9160	9160	7
650	20241107	094800	47219210	9160	9170	9170	9160	84
651	20241107	094700	46449760	9170	9170	9170	9170	0
652	20241107	094600	46449760	9170	9170	9170	9170	1
653	20241107	094500	46440590	9170	9170	9170	9170	0
654	20241107	094400	46440590	9170	9170	9170	9170	0
655	20241107	094300	46440590	9170	9170	9170	9170	1
656	20241107	094200	46431420	9170	9160	9170	9160	4
657	20241107	094100	46394770	9170	9170	9170	9170	26
658	20241107	094000	46156350	9170	9170	9170	9170	2
659	20241107	093900	46138010	9170	9170	9170	9170	0
660	20241107	093800	46138010	9170	9170	9170	9170	5
661	20241107	093700	46092160	9170	9170	9170	9170	14
662	20241107	093600	45963780	9170	9170	9170	9170	4
663	20241107	093500	45927100	9170	9170	9170	9170	0
664	20241107	093400	45927100	9170	9170	9170	9170	3
665	20241107	093300	45899590	9170	9170	9170	9170	1
666	20241107	093200	45890420	9170	9180	9180	9170	32
667	20241107	093100	45596960	9180	9180	9180	9180	0
668	20241107	093000	45596960	9180	9180	9180	9180	0
669	20241107	092900	45596960	9180	9180	9180	9180	0
670	20241107	092800	45596960	9180	9180	9180	9180	5
671	20241107	092700	45551060	9180	9180	9180	9180	0
672	20241107	092600	45551060	9180	9180	9180	9180	0
673	20241107	092500	45551060	9180	9180	9180	9180	0
674	20241107	092400	45551060	9180	9180	9180	9180	0
675	20241107	092300	45551060	9180	9180	9180	9180	0
676	20241107	092200	45551060	9180	9180	9180	9180	1
677	20241107	092100	45541880	9180	9180	9180	9180	5
678	20241107	092000	45495980	9180	9180	9180	9180	0
679	20241107	091900	45495980	9180	9180	9180	9180	0
680	20241107	091800	45495980	9180	9180	9180	9180	2
681	20241107	091700	45477620	9180	9170	9180	9170	8
682	20241107	091600	45404210	9170	9170	9170	9170	15
683	20241107	091500	45266660	9170	9170	9170	9170	1
684	20241107	091400	45257490	9160	9160	9160	9160	0
685	20241107	091300	45257490	9160	9160	9160	9160	25
686	20241107	091200	45028490	9160	9140	9160	9130	460
687	20241107	091100	40817120	9160	9170	9170	9160	83
688	20241107	091000	40056820	9170	9170	9170	9170	2
689	20241107	090900	40038480	9130	9150	9160	9130	3453
690	20241107	090800	8493240	9150	9170	9170	9150	94
691	20241107	090700	7633120	9160	9160	9160	9160	224
692	20241107	090600	5581280	9170	9170	9170	9170	2
693	20241107	090500	5562940	9150	9160	9170	9150	15
694	20241107	090400	5425540	9160	9160	9160	9160	11
695	20241107	090300	5324780	9160	9160	9170	9160	117
696	20241107	090200	4253010	9160	9170	9170	9160	210
697	20241107	090100	2329300	9170	9170	9170	9170	110
698	20241107	090000	1320600	9200	9170	9200	9170	144