KissMeData/060150/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	193700	161069500	5570	5570	5570	5570	1108
3	20241104	193600	161069500	5570	5570	5570	5570	0
4	20241104	193500	161069500	5570	5570	5570	5570	0
5	20241104	193400	161069500	5570	5570	5570	5570	0
6	20241104	193300	161069500	5570	5570	5570	5570	0
7	20241104	193200	161069500	5570	5570	5570	5570	0
8	20241104	193100	161069500	5570	5570	5570	5570	0
9	20241104	193000	161069500	5570	5570	5570	5570	0
10	20241104	192900	161069500	5570	5570	5570	5570	0
11	20241104	192800	161069500	5570	5570	5570	5570	0
12	20241104	192700	161069500	5570	5570	5570	5570	0
13	20241104	192600	161069500	5570	5570	5570	5570	0
14	20241104	192500	161069500	5570	5570	5570	5570	0
15	20241104	192400	161069500	5570	5570	5570	5570	0
16	20241104	192300	161069500	5570	5570	5570	5570	0
17	20241104	192200	161069500	5570	5570	5570	5570	0
18	20241104	192100	161069500	5570	5570	5570	5570	0
19	20241104	192000	161069500	5570	5570	5570	5570	0
20	20241104	191900	161069500	5570	5570	5570	5570	0
21	20241104	191800	161069500	5570	5570	5570	5570	0
22	20241104	191700	161069500	5570	5570	5570	5570	0
23	20241104	191600	161069500	5570	5570	5570	5570	0
24	20241104	191500	161069500	5570	5570	5570	5570	0
25	20241104	191400	161069500	5570	5570	5570	5570	0
26	20241104	191300	161069500	5570	5570	5570	5570	0
27	20241104	191200	161069500	5570	5570	5570	5570	0
28	20241104	191100	161069500	5570	5570	5570	5570	0
29	20241104	191000	161069500	5570	5570	5570	5570	0
30	20241104	190900	161069500	5570	5570	5570	5570	0
31	20241104	190800	161069500	5570	5570	5570	5570	0
32	20241104	190700	161069500	5570	5570	5570	5570	1108
33	20241104	190600	161069500	5570	5570	5570	5570	0
34	20241104	190500	161069500	5570	5570	5570	5570	0
35	20241104	190400	161069500	5570	5570	5570	5570	0
36	20241104	190300	161069500	5570	5570	5570	5570	0
37	20241104	190200	161069500	5570	5570	5570	5570	0
38	20241104	190100	161069500	5570	5570	5570	5570	0
39	20241104	190000	161069500	5570	5570	5570	5570	0
40	20241104	185900	161069500	5570	5570	5570	5570	0
41	20241104	185800	161069500	5570	5570	5570	5570	0
42	20241104	185700	161069500	5570	5570	5570	5570	0
43	20241104	185600	161069500	5570	5570	5570	5570	0
44	20241104	185500	161069500	5570	5570	5570	5570	0
45	20241104	185400	161069500	5570	5570	5570	5570	0
46	20241104	185300	161069500	5570	5570	5570	5570	0
47	20241104	185200	161069500	5570	5570	5570	5570	0
48	20241104	185100	161069500	5570	5570	5570	5570	0
49	20241104	185000	161069500	5570	5570	5570	5570	0
50	20241104	184900	161069500	5570	5570	5570	5570	0
51	20241104	184800	161069500	5570	5570	5570	5570	0
52	20241104	184700	161069500	5570	5570	5570	5570	0
53	20241104	184600	161069500	5570	5570	5570	5570	0
54	20241104	184500	161069500	5570	5570	5570	5570	0
55	20241104	184400	161069500	5570	5570	5570	5570	0
56	20241104	184300	161069500	5570	5570	5570	5570	0
57	20241104	184200	161069500	5570	5570	5570	5570	0
58	20241104	184100	161069500	5570	5570	5570	5570	0
59	20241104	184000	161069500	5570	5570	5570	5570	0
60	20241104	183900	161069500	5570	5570	5570	5570	0
61	20241104	183800	161069500	5570	5570	5570	5570	0
62	20241104	183700	161069500	5570	5570	5570	5570	1108
63	20241104	183600	161069500	5570	5570	5570	5570	0
64	20241104	183500	161069500	5570	5570	5570	5570	0
65	20241104	183400	161069500	5570	5570	5570	5570	0
66	20241104	183300	161069500	5570	5570	5570	5570	0
67	20241104	183200	161069500	5570	5570	5570	5570	0
68	20241104	183100	161069500	5570	5570	5570	5570	0
69	20241104	183000	161069500	5570	5570	5570	5570	0
70	20241104	182900	161069500	5570	5570	5570	5570	0
71	20241104	182800	161069500	5570	5570	5570	5570	0
72	20241104	182700	161069500	5570	5570	5570	5570	0
73	20241104	182600	161069500	5570	5570	5570	5570	0
74	20241104	182500	161069500	5570	5570	5570	5570	0
75	20241104	182400	161069500	5570	5570	5570	5570	0
76	20241104	182300	161069500	5570	5570	5570	5570	0
77	20241104	182200	161069500	5570	5570	5570	5570	0
78	20241104	182100	161069500	5570	5570	5570	5570	0
79	20241104	182000	161069500	5570	5570	5570	5570	0
80	20241104	181900	161069500	5570	5570	5570	5570	0
81	20241104	181800	161069500	5570	5570	5570	5570	0
82	20241104	181700	161069500	5570	5570	5570	5570	0
83	20241104	181600	161069500	5570	5570	5570	5570	0
84	20241104	181500	161069500	5570	5570	5570	5570	0
85	20241104	181400	161069500	5570	5570	5570	5570	0
86	20241104	181300	161069500	5570	5570	5570	5570	0
87	20241104	181200	161069500	5570	5570	5570	5570	0
88	20241104	181100	161069500	5570	5570	5570	5570	0
89	20241104	181000	161069500	5570	5570	5570	5570	0
90	20241104	180900	161069500	5570	5570	5570	5570	0
91	20241104	180800	161069500	5570	5570	5570	5570	0
92	20241104	180700	161069500	5570	5570	5570	5570	1108
93	20241104	180600	161069500	5570	5570	5570	5570	0
94	20241104	180500	161069500	5570	5570	5570	5570	0
95	20241104	180400	161069500	5570	5570	5570	5570	0
96	20241104	180300	161069500	5570	5570	5570	5570	0
97	20241104	180200	161069500	5570	5570	5570	5570	0
98	20241104	180100	161069500	5570	5570	5570	5570	0
99	20241104	180000	161069500	5570	5570	5570	5570	0
100	20241104	175900	161069500	5570	5570	5570	5570	0
101	20241104	175800	161069500	5570	5570	5570	5570	0
102	20241104	175700	161069500	5570	5570	5570	5570	0
103	20241104	175600	161069500	5570	5570	5570	5570	0
104	20241104	175500	161069500	5570	5570	5570	5570	0
105	20241104	175400	161069500	5570	5570	5570	5570	0
106	20241104	175300	161069500	5570	5570	5570	5570	0
107	20241104	175200	161069500	5570	5570	5570	5570	0
108	20241104	175100	161069500	5570	5570	5570	5570	0
109	20241104	175000	161069500	5570	5570	5570	5570	0
110	20241104	174900	161069500	5570	5570	5570	5570	0
111	20241104	174800	161069500	5570	5570	5570	5570	0
112	20241104	174700	161069500	5570	5570	5570	5570	0
113	20241104	174600	161069500	5570	5570	5570	5570	0
114	20241104	174500	161069500	5570	5570	5570	5570	0
115	20241104	174400	161069500	5570	5570	5570	5570	0
116	20241104	174300	161069500	5570	5570	5570	5570	0
117	20241104	174200	161069500	5570	5570	5570	5570	0
118	20241104	174100	161069500	5570	5570	5570	5570	0
119	20241104	174000	161069500	5570	5570	5570	5570	0
120	20241104	173900	161069500	5570	5570	5570	5570	0
121	20241104	173800	161069500	5570	5570	5570	5570	0
122	20241104	173700	161069500	5570	5570	5570	5570	1108
123	20241104	173600	161069500	5570	5570	5570	5570	0
124	20241104	173500	161069500	5570	5570	5570	5570	0
125	20241104	173400	161069500	5570	5570	5570	5570	0
126	20241104	173300	161069500	5570	5570	5570	5570	0
127	20241104	173200	161069500	5570	5570	5570	5570	0
128	20241104	173100	161069500	5570	5570	5570	5570	0
129	20241104	173000	161069500	5570	5570	5570	5570	0
130	20241104	172900	161069500	5570	5570	5570	5570	0
131	20241104	172800	161069500	5570	5570	5570	5570	0
132	20241104	172700	161069500	5570	5570	5570	5570	0
133	20241104	172600	161069500	5570	5570	5570	5570	0
134	20241104	172500	161069500	5570	5570	5570	5570	0
135	20241104	172400	161069500	5570	5570	5570	5570	0
136	20241104	172300	161069500	5570	5570	5570	5570	0
137	20241104	172200	161069500	5570	5570	5570	5570	0
138	20241104	172100	161069500	5570	5570	5570	5570	0
139	20241104	172000	161069500	5570	5570	5570	5570	0
140	20241104	171900	161069500	5570	5570	5570	5570	0
141	20241104	171800	161069500	5570	5570	5570	5570	0
142	20241104	171700	161069500	5570	5570	5570	5570	0
143	20241104	171600	161069500	5570	5570	5570	5570	0
144	20241104	171500	161069500	5570	5570	5570	5570	0
145	20241104	171400	161069500	5570	5570	5570	5570	0
146	20241104	171300	161069500	5570	5570	5570	5570	0
147	20241104	171200	161069500	5570	5570	5570	5570	0
148	20241104	171100	161069500	5570	5570	5570	5570	0
149	20241104	171000	161069500	5570	5570	5570	5570	0
150	20241104	170900	161069500	5570	5570	5570	5570	0
151	20241104	170800	161069500	5570	5570	5570	5570	0
152	20241104	170700	161069500	5570	5570	5570	5570	1108
153	20241104	170600	161069500	5570	5570	5570	5570	0
154	20241104	170500	161069500	5570	5570	5570	5570	0
155	20241104	170400	161069500	5570	5570	5570	5570	0
156	20241104	170300	161069500	5570	5570	5570	5570	0
157	20241104	170200	161069500	5570	5570	5570	5570	0
158	20241104	170100	161069500	5570	5570	5570	5570	0
159	20241104	170000	161069500	5570	5570	5570	5570	0
160	20241104	165900	161069500	5570	5570	5570	5570	0
161	20241104	165800	161069500	5570	5570	5570	5570	0
162	20241104	165700	161069500	5570	5570	5570	5570	0
163	20241104	165600	161069500	5570	5570	5570	5570	0
164	20241104	165500	161069500	5570	5570	5570	5570	0
165	20241104	165400	161069500	5570	5570	5570	5570	0
166	20241104	165300	161069500	5570	5570	5570	5570	0
167	20241104	165200	161069500	5570	5570	5570	5570	0
168	20241104	165100	161069500	5570	5570	5570	5570	0
169	20241104	165000	161069500	5570	5570	5570	5570	0
170	20241104	164900	161069500	5570	5570	5570	5570	0
171	20241104	164800	161069500	5570	5570	5570	5570	0
172	20241104	164700	161069500	5570	5570	5570	5570	0
173	20241104	164600	161069500	5570	5570	5570	5570	0
174	20241104	164500	161069500	5570	5570	5570	5570	0
175	20241104	164400	161069500	5570	5570	5570	5570	0
176	20241104	164300	161069500	5570	5570	5570	5570	0
177	20241104	164200	161069500	5570	5570	5570	5570	0
178	20241104	164100	161069500	5570	5570	5570	5570	0
179	20241104	164000	161069500	5570	5570	5570	5570	0
180	20241104	163900	161069500	5570	5570	5570	5570	0
181	20241104	163800	161069500	5570	5570	5570	5570	0
182	20241104	163700	161069500	5570	5570	5570	5570	1108
183	20241104	163600	161069500	5570	5570	5570	5570	0
184	20241104	163500	161069500	5570	5570	5570	5570	0
185	20241104	163400	161069500	5570	5570	5570	5570	0
186	20241104	163300	161069500	5570	5570	5570	5570	0
187	20241104	163200	161069500	5570	5570	5570	5570	0
188	20241104	163100	161069500	5570	5570	5570	5570	0
189	20241104	163000	161069500	5570	5570	5570	5570	0
190	20241104	162900	161069500	5570	5570	5570	5570	0
191	20241104	162800	161069500	5570	5570	5570	5570	0
192	20241104	162700	161069500	5570	5570	5570	5570	0
193	20241104	162600	161069500	5570	5570	5570	5570	0
194	20241104	162500	161069500	5570	5570	5570	5570	0
195	20241104	162400	161069500	5570	5570	5570	5570	0
196	20241104	162300	161069500	5570	5570	5570	5570	0
197	20241104	162200	161069500	5570	5570	5570	5570	0
198	20241104	162100	161069500	5570	5570	5570	5570	0
199	20241104	162000	161069500	5570	5570	5570	5570	0
200	20241104	161900	161069500	5570	5570	5570	5570	0
201	20241104	161800	161069500	5570	5570	5570	5570	0
202	20241104	161700	161069500	5570	5570	5570	5570	0
203	20241104	161600	161069500	5570	5570	5570	5570	0
204	20241104	161500	161069500	5570	5570	5570	5570	0
205	20241104	161400	161069500	5570	5570	5570	5570	0
206	20241104	161300	161069500	5570	5570	5570	5570	0
207	20241104	161200	161069500	5570	5570	5570	5570	0
208	20241104	161100	161069500	5570	5570	5570	5570	0
209	20241104	161000	161069500	5570	5570	5570	5570	0
210	20241104	160900	161069500	5570	5570	5570	5570	0
211	20241104	160800	161069500	5570	5570	5570	5570	0
212	20241104	160700	161069500	5570	5570	5570	5570	1108
213	20241104	160600	161069500	5570	5570	5570	5570	0
214	20241104	160500	161069500	5570	5570	5570	5570	0
215	20241104	160400	161069500	5570	5570	5570	5570	0
216	20241104	160300	161069500	5570	5570	5570	5570	0
217	20241104	160200	161069500	5570	5570	5570	5570	0
218	20241104	160100	161069500	5570	5570	5570	5570	0
219	20241104	160000	161069500	5570	5570	5570	5570	0
220	20241104	155900	161069500	5570	5570	5570	5570	0
221	20241104	155800	161069500	5570	5570	5570	5570	0
222	20241104	155700	161069500	5570	5570	5570	5570	0
223	20241104	155600	161069500	5570	5570	5570	5570	0
224	20241104	155500	161069500	5570	5570	5570	5570	0
225	20241104	155400	161069500	5570	5570	5570	5570	0
226	20241104	155300	161069500	5570	5570	5570	5570	0
227	20241104	155200	161069500	5570	5570	5570	5570	0
228	20241104	155100	161069500	5570	5570	5570	5570	0
229	20241104	155000	161069500	5570	5570	5570	5570	0
230	20241104	154900	161069500	5570	5570	5570	5570	0
231	20241104	154800	161069500	5570	5570	5570	5570	0
232	20241104	154700	161069500	5570	5570	5570	5570	0
233	20241104	154600	161069500	5570	5570	5570	5570	0
234	20241104	154500	161069500	5570	5570	5570	5570	0
235	20241104	154400	161069500	5570	5570	5570	5570	0
236	20241104	154300	161069500	5570	5570	5570	5570	0
237	20241104	154200	161069500	5570	5570	5570	5570	0
238	20241104	154100	161069500	5570	5570	5570	5570	0
239	20241104	154000	161069500	5570	5570	5570	5570	0
240	20241104	153900	161069500	5570	5570	5570	5570	0
241	20241104	153800	161069500	5570	5570	5570	5570	0
242	20241104	153700	161069500	5570	5570	5570	5570	1108
243	20241104	153600	161069500	5570	5570	5570	5570	0
244	20241104	153500	161069500	5570	5570	5570	5570	0
245	20241104	153400	161069500	5570	5570	5570	5570	0
246	20241104	153300	161069500	5570	5570	5570	5570	0
247	20241104	153200	161069500	5570	5570	5570	5570	0
248	20241104	153100	161069500	5570	5570	5570	5570	0
249	20241104	153000	161069500	5570	5570	5570	5570	1108
250	20241104	152900	154897940	5560	5560	5560	5560	0
251	20241104	152800	154897940	5560	5560	5560	5560	0
252	20241104	152700	154897940	5560	5560	5560	5560	0
253	20241104	152600	154897940	5560	5560	5560	5560	0
254	20241104	152500	154897940	5560	5560	5560	5560	0
255	20241104	152400	154897940	5560	5560	5560	5560	0
256	20241104	152300	154897940	5560	5560	5560	5560	0
257	20241104	152200	154897940	5560	5560	5560	5560	0
258	20241104	152100	154897940	5560	5560	5560	5560	0
259	20241104	152000	154897940	5560	5560	5560	5560	0
260	20241104	151900	154897940	5560	5560	5560	5560	1
261	20241104	151800	154892380	5550	5550	5550	5550	30
262	20241104	151700	154725880	5550	5560	5560	5550	101
263	20241104	151600	154164420	5550	5550	5550	5550	0
264	20241104	151500	154164420	5550	5550	5550	5540	821
265	20241104	151400	149607940	5540	5540	5540	5540	0
266	20241104	151300	149607940	5540	5540	5540	5540	4
267	20241104	151200	149585780	5540	5540	5540	5540	0
268	20241104	151100	149585780	5540	5540	5540	5540	0
269	20241104	151000	149585780	5540	5540	5540	5540	7
270	20241104	150900	149547000	5550	5550	5550	5550	0
271	20241104	150800	149547000	5550	5550	5550	5550	5
272	20241104	150700	149519250	5550	5550	5550	5550	0
273	20241104	150600	149519250	5550	5550	5550	5550	0
274	20241104	150500	149519250	5550	5550	5550	5550	0
275	20241104	150400	149519250	5550	5540	5550	5540	100
276	20241104	150300	148965150	5540	5540	5540	5540	72
277	20241104	150200	148566270	5550	5550	5550	5550	0
278	20241104	150100	148566270	5550	5550	5550	5550	205
279	20241104	150000	147428520	5560	5560	5560	5560	0
280	20241104	145900	147428520	5560	5560	5560	5560	0
281	20241104	145800	147428520	5560	5560	5560	5560	5
282	20241104	145700	147400720	5550	5550	5550	5550	465
283	20241104	145600	144819970	5550	5550	5550	5550	5
284	20241104	145500	144792220	5550	5550	5550	5550	1
285	20241104	145400	144786670	5540	5540	5540	5540	0
286	20241104	145300	144786670	5540	5540	5540	5540	11
287	20241104	145200	144725730	5550	5550	5550	5550	0
288	20241104	145100	144725730	5550	5550	5550	5550	0
289	20241104	145000	144725730	5550	5550	5550	5550	0
290	20241104	144900	144725730	5550	5550	5550	5550	0
291	20241104	144800	144725730	5550	5550	5550	5550	82
292	20241104	144700	144270630	5550	5550	5550	5550	0
293	20241104	144600	144270630	5550	5550	5550	5550	0
294	20241104	144500	144270630	5550	5550	5550	5550	0
295	20241104	144400	144270630	5550	5550	5550	5550	2
296	20241104	144300	144259530	5550	5550	5550	5550	0
297	20241104	144200	144259530	5550	5550	5550	5550	170
298	20241104	144100	143316030	5560	5560	5560	5560	0
299	20241104	144000	143316030	5560	5560	5560	5560	0
300	20241104	143900	143316030	5560	5560	5560	5560	0
301	20241104	143800	143316030	5560	5560	5560	5560	0
302	20241104	143700	143316030	5560	5560	5560	5560	0
303	20241104	143600	143316030	5560	5560	5560	5560	0
304	20241104	143500	143316030	5560	5560	5560	5560	0
305	20241104	143400	143316030	5560	5560	5560	5560	2
306	20241104	143300	143304910	5560	5550	5560	5550	51
307	20241104	143200	143021850	5550	5550	5550	5550	1
308	20241104	143100	143016300	5560	5560	5560	5560	0
309	20241104	143000	143016300	5560	5550	5560	5550	71
310	20241104	142900	142622240	5540	5540	5540	5540	0
311	20241104	142800	142622240	5540	5540	5540	5540	0
312	20241104	142700	142622240	5540	5540	5540	5540	0
313	20241104	142600	142622240	5540	5540	5540	5540	100
314	20241104	142500	142068240	5540	5540	5540	5540	0
315	20241104	142400	142068240	5540	5540	5540	5540	21
316	20241104	142300	141951900	5540	5540	5540	5540	1000
317	20241104	142200	136411900	5540	5540	5540	5540	1
318	20241104	142100	136406360	5560	5560	5560	5560	296
319	20241104	142000	134760600	5550	5550	5550	5550	410
320	20241104	141900	132485100	5560	5560	5560	5560	0
321	20241104	141800	132485100	5560	5560	5560	5560	0
322	20241104	141700	132485100	5560	5560	5560	5560	0
323	20241104	141600	132485100	5560	5560	5560	5560	0
324	20241104	141500	132485100	5560	5560	5560	5560	2
325	20241104	141400	132473980	5560	5560	5560	5560	0
326	20241104	141300	132473980	5560	5560	5560	5560	0
327	20241104	141200	132473980	5560	5560	5560	5560	0
328	20241104	141100	132473980	5560	5560	5560	5560	0
329	20241104	141000	132473980	5560	5560	5560	5560	6
330	20241104	140900	132440620	5550	5550	5550	5550	0
331	20241104	140800	132440620	5550	5550	5550	5550	3
332	20241104	140700	132423970	5560	5560	5560	5560	104
333	20241104	140600	131845730	5560	5560	5560	5560	0
334	20241104	140500	131845730	5560	5560	5560	5560	0
335	20241104	140400	131845730	5560	5560	5560	5560	0
336	20241104	140300	131845730	5560	5560	5560	5560	0
337	20241104	140200	131845730	5560	5560	5560	5560	0
338	20241104	140100	131845730	5560	5560	5560	5560	0
339	20241104	140000	131845730	5560	5560	5560	5560	0
340	20241104	135900	131845730	5560	5560	5560	5560	0
341	20241104	135800	131845730	5560	5560	5560	5560	1
342	20241104	135700	131840170	5550	5550	5550	5550	0
343	20241104	135600	131840170	5550	5550	5550	5550	600
344	20241104	135500	128510170	5550	5550	5550	5550	0
345	20241104	135400	128510170	5550	5550	5550	5550	0
346	20241104	135300	128510170	5550	5550	5550	5550	0
347	20241104	135200	128510170	5550	5550	5550	5550	0
348	20241104	135100	128510170	5550	5550	5550	5550	0
349	20241104	135000	128510170	5550	5550	5550	5550	0
350	20241104	134900	128510170	5550	5550	5550	5550	0
351	20241104	134800	128510170	5550	5550	5550	5550	0
352	20241104	134700	128510170	5550	5550	5550	5550	501
353	20241104	134600	125729620	5560	5560	5560	5560	0
354	20241104	134500	125729620	5560	5560	5560	5560	0
355	20241104	134400	125729620	5560	5560	5560	5560	296
356	20241104	134300	124083860	5540	5540	5540	5540	0
357	20241104	134200	124083860	5540	5540	5540	5540	0
358	20241104	134100	124083860	5540	5560	5560	5540	86
359	20241104	134000	123607400	5550	5550	5550	5550	0
360	20241104	133900	123607400	5550	5550	5550	5550	10
361	20241104	133800	123551900	5550	5560	5560	5550	492
362	20241104	133700	120821280	5560	5560	5560	5560	5
363	20241104	133600	120793480	5560	5560	5560	5560	10
364	20241104	133500	120737880	5560	5560	5560	5560	0
365	20241104	133400	120737880	5560	5560	5560	5560	50
366	20241104	133300	120459880	5550	5550	5550	5550	21
367	20241104	133200	120343330	5550	5550	5550	5550	578
368	20241104	133100	117135430	5540	5540	5540	5540	0
369	20241104	133000	117135430	5540	5540	5540	5540	200
370	20241104	132900	116027430	5550	5550	5550	5550	50
371	20241104	132800	115749930	5550	5560	5560	5550	498
372	20241104	132700	112985750	5560	5560	5560	5560	0
373	20241104	132600	112985750	5560	5560	5560	5560	0
374	20241104	132500	112985750	5560	5560	5560	5560	0
375	20241104	132400	112985750	5560	5560	5560	5560	0
376	20241104	132300	112985750	5560	5560	5560	5560	647
377	20241104	132200	109388430	5560	5560	5560	5550	4004
378	20241104	132100	87161150	5570	5570	5570	5570	0
379	20241104	132000	87161150	5570	5570	5570	5570	0
380	20241104	131900	87161150	5570	5570	5570	5570	0
381	20241104	131800	87161150	5570	5570	5570	5570	0
382	20241104	131700	87161150	5570	5570	5570	5570	0
383	20241104	131600	87161150	5570	5570	5570	5570	0
384	20241104	131500	87161150	5570	5570	5570	5570	0
385	20241104	131400	87161150	5570	5570	5570	5570	0
386	20241104	131300	87161150	5570	5570	5570	5570	1
387	20241104	131200	87155580	5560	5560	5560	5560	1
388	20241104	131100	87150020	5570	5570	5570	5570	0
389	20241104	131000	87150020	5570	5570	5570	5570	0
390	20241104	130900	87150020	5570	5570	5570	5570	1
391	20241104	130800	87144450	5560	5560	5560	5560	0
392	20241104	130700	87144450	5560	5560	5560	5560	0
393	20241104	130600	87144450	5560	5560	5560	5560	0
394	20241104	130500	87144450	5560	5560	5560	5560	1
395	20241104	130400	87138890	5570	5570	5570	5570	0
396	20241104	130300	87138890	5570	5570	5570	5570	0
397	20241104	130200	87138890	5570	5570	5570	5570	0
398	20241104	130100	87138890	5570	5570	5570	5570	0
399	20241104	130000	87138890	5570	5570	5570	5570	0
400	20241104	125900	87138890	5570	5570	5570	5570	1
401	20241104	125800	87133320	5570	5570	5570	5570	0
402	20241104	125700	87133320	5570	5570	5570	5570	11
403	20241104	125600	87072050	5570	5570	5570	5570	0
404	20241104	125500	87072050	5570	5570	5570	5570	9
405	20241104	125400	87021920	5570	5550	5570	5550	5
406	20241104	125300	86994150	5560	5560	5560	5560	0
407	20241104	125200	86994150	5560	5560	5560	5560	5
408	20241104	125100	86966350	5570	5570	5570	5570	0
409	20241104	125000	86966350	5570	5570	5570	5570	0
410	20241104	124900	86966350	5570	5570	5570	5570	0
411	20241104	124800	86966350	5570	5570	5570	5570	0
412	20241104	124700	86966350	5570	5570	5570	5570	0
413	20241104	124600	86966350	5570	5570	5570	5570	0
414	20241104	124500	86966350	5570	5570	5570	5570	0
415	20241104	124400	86966350	5570	5570	5570	5570	0
416	20241104	124300	86966350	5570	5570	5570	5570	0
417	20241104	124200	86966350	5570	5570	5570	5570	0
418	20241104	124100	86966350	5570	5570	5570	5570	1
419	20241104	124000	86960780	5560	5560	5560	5560	0
420	20241104	123900	86960780	5560	5560	5560	5560	0
421	20241104	123800	86960780	5560	5560	5560	5560	20
422	20241104	123700	86849580	5560	5570	5570	5560	270
423	20241104	123600	85347680	5570	5570	5570	5570	89
424	20241104	123500	84851950	5570	5570	5570	5570	10
425	20241104	123400	84796250	5570	5570	5570	5570	150
426	20241104	123300	83960750	5570	5570	5570	5570	160
427	20241104	123200	83069550	5570	5570	5570	5570	1
428	20241104	123100	83063980	5570	5570	5570	5570	0
429	20241104	123000	83063980	5570	5570	5570	5570	0
430	20241104	122900	83063980	5570	5570	5570	5570	0
431	20241104	122800	83063980	5570	5570	5570	5570	0
432	20241104	122700	83063980	5570	5570	5570	5570	0
433	20241104	122600	83063980	5570	5570	5570	5570	0
434	20241104	122500	83063980	5570	5570	5570	5570	0
435	20241104	122400	83063980	5570	5570	5570	5570	0
436	20241104	122300	83063980	5570	5570	5570	5570	0
437	20241104	122200	83063980	5570	5570	5570	5570	0
438	20241104	122100	83063980	5570	5570	5570	5570	0
439	20241104	122000	83063980	5570	5570	5570	5570	0
440	20241104	121900	83063980	5570	5570	5570	5570	0
441	20241104	121800	83063980	5570	5570	5570	5570	0
442	20241104	121700	83063980	5570	5570	5570	5570	0
443	20241104	121600	83063980	5570	5570	5570	5570	0
444	20241104	121500	83063980	5570	5570	5570	5570	0
445	20241104	121400	83063980	5570	5570	5570	5570	0
446	20241104	121300	83063980	5570	5570	5570	5570	7
447	20241104	121200	83024990	5570	5570	5570	5570	0
448	20241104	121100	83024990	5570	5570	5570	5570	530
449	20241104	121000	80072890	5570	5570	5570	5570	104
450	20241104	120900	79493610	5570	5570	5570	5570	0
451	20241104	120800	79493610	5570	5570	5570	5570	0
452	20241104	120700	79493610	5570	5570	5570	5570	0
453	20241104	120600	79493610	5570	5570	5570	5560	21
454	20241104	120500	79376830	5560	5560	5560	5560	20
455	20241104	120400	79265630	5550	5560	5560	5550	526
456	20241104	120300	76346070	5570	5570	5570	5570	0
457	20241104	120200	76346070	5570	5570	5570	5570	0
458	20241104	120100	76346070	5570	5570	5570	5570	0
459	20241104	120000	76346070	5570	5570	5570	5570	1
460	20241104	115900	76340500	5560	5560	5560	5560	0
461	20241104	115800	76340500	5560	5560	5560	5560	267
462	20241104	115700	74855980	5560	5560	5560	5560	0
463	20241104	115600	74855980	5560	5560	5560	5560	0
464	20241104	115500	74855980	5560	5560	5560	5560	1
465	20241104	115400	74850420	5570	5570	5570	5570	0
466	20241104	115300	74850420	5570	5570	5570	5570	0
467	20241104	115200	74850420	5570	5570	5570	5570	0
468	20241104	115100	74850420	5570	5570	5570	5570	2
469	20241104	115000	74839280	5570	5570	5570	5570	1
470	20241104	114900	74833710	5560	5560	5560	5560	0
471	20241104	114800	74833710	5560	5560	5560	5560	0
472	20241104	114700	74833710	5560	5560	5560	5560	0
473	20241104	114600	74833710	5560	5560	5560	5560	0
474	20241104	114500	74833710	5560	5560	5560	5560	0
475	20241104	114400	74833710	5560	5560	5560	5560	0
476	20241104	114300	74833710	5560	5560	5560	5560	0
477	20241104	114200	74833710	5560	5560	5560	5560	107
478	20241104	114100	74238790	5570	5570	5570	5570	2
479	20241104	114000	74227650	5570	5570	5570	5570	0
480	20241104	113900	74227650	5570	5570	5570	5570	0
481	20241104	113800	74227650	5570	5570	5570	5570	0
482	20241104	113700	74227650	5570	5570	5570	5570	0
483	20241104	113600	74227650	5570	5560	5580	5560	42
484	20241104	113500	73994080	5560	5540	5560	5540	1609
485	20241104	113400	65057570	5540	5550	5550	5530	649
486	20241104	113300	61468340	5560	5560	5560	5560	0
487	20241104	113200	61468340	5560	5570	5570	5540	3959
488	20241104	113100	39510320	5570	5570	5570	5570	0
489	20241104	113000	39510320	5570	5570	5570	5570	0
490	20241104	112900	39510320	5570	5570	5570	5570	0
491	20241104	112800	39510320	5570	5570	5570	5570	0
492	20241104	112700	39510320	5570	5570	5570	5570	0
493	20241104	112600	39510320	5570	5570	5570	5570	0
494	20241104	112500	39510320	5570	5570	5570	5570	0
495	20241104	112400	39510320	5570	5570	5570	5570	0
496	20241104	112300	39510320	5570	5570	5570	5570	1
497	20241104	112200	39504750	5570	5570	5570	5570	0
498	20241104	112100	39504750	5570	5570	5570	5570	0
499	20241104	112000	39504750	5570	5570	5570	5570	0
500	20241104	111900	39504750	5570	5570	5570	5570	0
501	20241104	111800	39504750	5570	5570	5570	5570	0
502	20241104	111700	39504750	5570	5570	5570	5570	0
503	20241104	111600	39504750	5570	5570	5570	5570	1
504	20241104	111500	39499180	5580	5580	5580	5580	0
505	20241104	111400	39499180	5580	5580	5580	5580	0
506	20241104	111300	39499180	5580	5580	5580	5580	2
507	20241104	111200	39488020	5580	5570	5580	5570	5
508	20241104	111100	39460130	5580	5580	5580	5580	0
509	20241104	111000	39460130	5580	5570	5580	5570	304
510	20241104	110900	37763930	5570	5570	5570	5570	15
511	20241104	110800	37680380	5570	5570	5570	5570	0
512	20241104	110700	37680380	5570	5570	5570	5570	0
513	20241104	110600	37680380	5570	5570	5570	5570	0
514	20241104	110500	37680380	5570	5560	5570	5560	8
515	20241104	110400	37635830	5570	5570	5570	5570	0
516	20241104	110300	37635830	5570	5570	5570	5570	0
517	20241104	110200	37635830	5570	5570	5570	5570	0
518	20241104	110100	37635830	5570	5570	5570	5570	0
519	20241104	110000	37635830	5570	5570	5570	5570	0
520	20241104	105900	37635830	5570	5570	5570	5570	0
521	20241104	105800	37635830	5570	5570	5570	5570	0
522	20241104	105700	37635830	5570	5560	5570	5530	121
523	20241104	105600	36966010	5530	5560	5560	5530	1061
524	20241104	105500	31091590	5570	5570	5570	5570	3
525	20241104	105400	31074880	5580	5580	5580	5580	0
526	20241104	105300	31074880	5580	5580	5580	5580	0
527	20241104	105200	31074880	5580	5580	5580	5580	0
528	20241104	105100	31074880	5580	5580	5580	5580	0
529	20241104	105000	31074880	5580	5580	5580	5580	1
530	20241104	104900	31069300	5570	5570	5570	5570	0
531	20241104	104800	31069300	5570	5570	5570	5570	1
532	20241104	104700	31063730	5570	5570	5570	5570	30
533	20241104	104600	30896630	5570	5570	5570	5570	82
534	20241104	104500	30439890	5570	5570	5570	5570	1
535	20241104	104400	30434320	5570	5570	5570	5570	0
536	20241104	104300	30434320	5570	5570	5570	5570	21
537	20241104	104200	30317350	5560	5560	5560	5560	0
538	20241104	104100	30317350	5560	5560	5560	5560	100
539	20241104	104000	29761350	5560	5560	5560	5560	100
540	20241104	103900	29205350	5570	5570	5570	5570	0
541	20241104	103800	29205350	5570	5570	5570	5570	0
542	20241104	103700	29205350	5570	5570	5570	5570	0
543	20241104	103600	29205350	5570	5570	5570	5570	0
544	20241104	103500	29205350	5570	5570	5570	5570	0
545	20241104	103400	29205350	5570	5570	5570	5570	0
546	20241104	103300	29205350	5570	5570	5580	5570	16
547	20241104	103200	29116180	5580	5580	5580	5580	0
548	20241104	103100	29116180	5580	5580	5580	5580	0
549	20241104	103000	29116180	5580	5570	5580	5570	146
550	20241104	102900	28302820	5560	5560	5560	5560	0
551	20241104	102800	28302820	5560	5560	5560	5560	10
552	20241104	102700	28247220	5570	5570	5570	5570	0
553	20241104	102600	28247220	5570	5570	5570	5570	0
554	20241104	102500	28247220	5570	5570	5570	5570	0
555	20241104	102400	28247220	5570	5570	5570	5570	1
556	20241104	102300	28241650	5580	5580	5580	5580	0
557	20241104	102200	28241650	5580	5580	5580	5580	0
558	20241104	102100	28241650	5580	5570	5580	5560	106
559	20241104	102000	27652170	5580	5580	5580	5580	0
560	20241104	101900	27652170	5580	5580	5580	5580	10
561	20241104	101800	27596370	5580	5580	5580	5580	0
562	20241104	101700	27596370	5580	5580	5580	5580	1
563	20241104	101600	27590790	5580	5580	5580	5580	25
564	20241104	101500	27451290	5580	5580	5580	5580	0
565	20241104	101400	27451290	5580	5580	5580	5580	0
566	20241104	101300	27451290	5580	5580	5580	5580	0
567	20241104	101200	27451290	5580	5580	5580	5570	11
568	20241104	101100	27389930	5590	5590	5590	5590	0
569	20241104	101000	27389930	5590	5590	5590	5590	0
570	20241104	100900	27389930	5590	5570	5590	5570	883
571	20241104	100800	22467880	5570	5570	5570	5570	20
572	20241104	100700	22356480	5570	5570	5570	5570	0
573	20241104	100600	22356480	5570	5560	5570	5560	224
574	20241104	100500	21111000	5560	5560	5560	5560	11
575	20241104	100400	21049840	5560	5560	5560	5560	0
576	20241104	100300	21049840	5560	5560	5570	5560	24
577	20241104	100200	20916380	5550	5550	5550	5550	186
578	20241104	100100	19884080	5560	5560	5560	5560	14
579	20241104	100000	19806240	5570	5560	5570	5560	206
580	20241104	095900	18660850	5570	5570	5570	5570	0
581	20241104	095800	18660850	5570	5570	5570	5570	0
582	20241104	095700	18660850	5570	5570	5570	5550	5
583	20241104	095600	18633040	5550	5560	5570	5540	156
584	20241104	095500	17768070	5570	5570	5570	5570	0
585	20241104	095400	17768070	5570	5570	5570	5570	0
586	20241104	095300	17768070	5570	5570	5570	5570	0
587	20241104	095200	17768070	5570	5570	5570	5570	0
588	20241104	095100	17768070	5570	5570	5570	5570	0
589	20241104	095000	17768070	5570	5570	5570	5570	1
590	20241104	094900	17762500	5570	5570	5570	5570	26
591	20241104	094800	17617680	5580	5580	5580	5580	0
592	20241104	094700	17617680	5580	5580	5580	5580	8
593	20241104	094600	17573040	5580	5580	5580	5580	2
594	20241104	094500	17561880	5580	5560	5580	5560	764
595	20241104	094400	13311410	5560	5560	5560	5560	0
596	20241104	094300	13311410	5560	5560	5560	5560	1
597	20241104	094200	13305850	5560	5560	5560	5560	0
598	20241104	094100	13305850	5560	5550	5560	5550	14
599	20241104	094000	13228130	5550	5550	5550	5550	0
600	20241104	093900	13228130	5550	5550	5550	5550	529
601	20241104	093800	10292180	5550	5560	5560	5550	86
602	20241104	093700	9814860	5570	5570	5570	5570	0
603	20241104	093600	9814860	5570	5570	5570	5570	5
604	20241104	093500	9787010	5560	5560	5560	5560	4
605	20241104	093400	9764770	5570	5570	5570	5570	0
606	20241104	093300	9764770	5570	5570	5570	5570	0
607	20241104	093200	9764770	5570	5570	5570	5570	0
608	20241104	093100	9764770	5570	5570	5570	5570	5
609	20241104	093000	9736920	5570	5570	5570	5570	0
610	20241104	092900	9736920	5570	5570	5570	5570	0
611	20241104	092800	9736920	5570	5570	5570	5570	1
612	20241104	092700	9731350	5570	5570	5570	5570	0
613	20241104	092600	9731350	5570	5570	5570	5570	0
614	20241104	092500	9731350	5570	5570	5570	5570	5
615	20241104	092400	9703500	5570	5570	5570	5570	0
616	20241104	092300	9703500	5570	5570	5570	5570	0
617	20241104	092200	9703500	5570	5570	5570	5570	81
618	20241104	092100	9252330	5560	5560	5560	5560	50
619	20241104	092000	8974330	5560	5570	5570	5560	5
620	20241104	091900	8946510	5580	5580	5580	5580	0
621	20241104	091800	8946510	5580	5580	5580	5580	0
622	20241104	091700	8946510	5580	5570	5580	5570	4
623	20241104	091600	8924210	5590	5580	5590	5570	4
624	20241104	091500	8901880	5590	5590	5590	5570	5
625	20241104	091400	8873960	5580	5580	5580	5580	541
626	20241104	091300	5855180	5580	5580	5580	5580	1
627	20241104	091200	5849600	5560	5560	5560	5560	0
628	20241104	091100	5849600	5560	5560	5560	5560	4
629	20241104	091000	5827360	5560	5560	5560	5560	0
630	20241104	090900	5827360	5560	5560	5560	5560	0
631	20241104	090800	5827360	5560	5560	5560	5560	1
632	20241104	090700	5821800	5580	5590	5590	5580	622
633	20241104	090600	2345040	5590	5590	5590	5590	53
634	20241104	090500	2048770	5590	5590	5590	5590	2
635	20241104	090400	2037590	5530	5530	5530	5530	0
636	20241104	090300	2037590	5530	5530	5530	5530	0
637	20241104	090200	2037590	5530	5530	5530	5530	1
638	20241104	090100	2032060	5530	5530	5530	5530	0
639	20241104	090000	2032060	5530	5520	5530	5520	368