KissMeData/037350/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	191900	191620655	4725	4725	4725	4725	352
3	20241105	191800	191620655	4725	4725	4725	4725	0
4	20241105	191700	191620655	4725	4725	4725	4725	0
5	20241105	191600	191620655	4725	4725	4725	4725	0
6	20241105	191500	191620655	4725	4725	4725	4725	0
7	20241105	191400	191620655	4725	4725	4725	4725	0
8	20241105	191300	191620655	4725	4725	4725	4725	0
9	20241105	191200	191620655	4725	4725	4725	4725	0
10	20241105	191100	191620655	4725	4725	4725	4725	0
11	20241105	191000	191620655	4725	4725	4725	4725	0
12	20241105	190900	191620655	4725	4725	4725	4725	0
13	20241105	190800	191620655	4725	4725	4725	4725	0
14	20241105	190700	191620655	4725	4725	4725	4725	0
15	20241105	190600	191620655	4725	4725	4725	4725	0
16	20241105	190500	191620655	4725	4725	4725	4725	0
17	20241105	190400	191620655	4725	4725	4725	4725	0
18	20241105	190300	191620655	4725	4725	4725	4725	0
19	20241105	190200	191620655	4725	4725	4725	4725	0
20	20241105	190100	191620655	4725	4725	4725	4725	0
21	20241105	190000	191620655	4725	4725	4725	4725	0
22	20241105	185900	191620655	4725	4725	4725	4725	0
23	20241105	185800	191620655	4725	4725	4725	4725	0
24	20241105	185700	191620655	4725	4725	4725	4725	0
25	20241105	185600	191620655	4725	4725	4725	4725	0
26	20241105	185500	191620655	4725	4725	4725	4725	0
27	20241105	185400	191620655	4725	4725	4725	4725	0
28	20241105	185300	191620655	4725	4725	4725	4725	0
29	20241105	185200	191620655	4725	4725	4725	4725	0
30	20241105	185100	191620655	4725	4725	4725	4725	0
31	20241105	185000	191620655	4725	4725	4725	4725	0
32	20241105	184900	191620655	4725	4725	4725	4725	352
33	20241105	184800	191620655	4725	4725	4725	4725	0
34	20241105	184700	191620655	4725	4725	4725	4725	0
35	20241105	184600	191620655	4725	4725	4725	4725	0
36	20241105	184500	191620655	4725	4725	4725	4725	0
37	20241105	184400	191620655	4725	4725	4725	4725	0
38	20241105	184300	191620655	4725	4725	4725	4725	0
39	20241105	184200	191620655	4725	4725	4725	4725	0
40	20241105	184100	191620655	4725	4725	4725	4725	0
41	20241105	184000	191620655	4725	4725	4725	4725	0
42	20241105	183900	191620655	4725	4725	4725	4725	0
43	20241105	183800	191620655	4725	4725	4725	4725	0
44	20241105	183700	191620655	4725	4725	4725	4725	0
45	20241105	183600	191620655	4725	4725	4725	4725	0
46	20241105	183500	191620655	4725	4725	4725	4725	0
47	20241105	183400	191620655	4725	4725	4725	4725	0
48	20241105	183300	191620655	4725	4725	4725	4725	0
49	20241105	183200	191620655	4725	4725	4725	4725	0
50	20241105	183100	191620655	4725	4725	4725	4725	0
51	20241105	183000	191620655	4725	4725	4725	4725	0
52	20241105	182900	191620655	4725	4725	4725	4725	0
53	20241105	182800	191620655	4725	4725	4725	4725	0
54	20241105	182700	191620655	4725	4725	4725	4725	0
55	20241105	182600	191620655	4725	4725	4725	4725	0
56	20241105	182500	191620655	4725	4725	4725	4725	0
57	20241105	182400	191620655	4725	4725	4725	4725	0
58	20241105	182300	191620655	4725	4725	4725	4725	0
59	20241105	182200	191620655	4725	4725	4725	4725	0
60	20241105	182100	191620655	4725	4725	4725	4725	0
61	20241105	182000	191620655	4725	4725	4725	4725	0
62	20241105	181900	191620655	4725	4725	4725	4725	352
63	20241105	181800	191620655	4725	4725	4725	4725	0
64	20241105	181700	191620655	4725	4725	4725	4725	0
65	20241105	181600	191620655	4725	4725	4725	4725	0
66	20241105	181500	191620655	4725	4725	4725	4725	0
67	20241105	181400	191620655	4725	4725	4725	4725	0
68	20241105	181300	191620655	4725	4725	4725	4725	0
69	20241105	181200	191620655	4725	4725	4725	4725	0
70	20241105	181100	191620655	4725	4725	4725	4725	0
71	20241105	181000	191620655	4725	4725	4725	4725	0
72	20241105	180900	191620655	4725	4725	4725	4725	0
73	20241105	180800	191620655	4725	4725	4725	4725	0
74	20241105	180700	191620655	4725	4725	4725	4725	0
75	20241105	180600	191620655	4725	4725	4725	4725	0
76	20241105	180500	191620655	4725	4725	4725	4725	0
77	20241105	180400	191620655	4725	4725	4725	4725	0
78	20241105	180300	191620655	4725	4725	4725	4725	0
79	20241105	180200	191620655	4725	4725	4725	4725	0
80	20241105	180100	191620655	4725	4725	4725	4725	0
81	20241105	180000	191620655	4725	4725	4725	4725	0
82	20241105	175900	191620655	4725	4725	4725	4725	0
83	20241105	175800	191620655	4725	4725	4725	4725	0
84	20241105	175700	191620655	4725	4725	4725	4725	0
85	20241105	175600	191620655	4725	4725	4725	4725	0
86	20241105	175500	191620655	4725	4725	4725	4725	0
87	20241105	175400	191620655	4725	4725	4725	4725	0
88	20241105	175300	191620655	4725	4725	4725	4725	0
89	20241105	175200	191620655	4725	4725	4725	4725	0
90	20241105	175100	191620655	4725	4725	4725	4725	0
91	20241105	175000	191620655	4725	4725	4725	4725	0
92	20241105	174900	191620655	4725	4725	4725	4725	352
93	20241105	174800	191620655	4725	4725	4725	4725	0
94	20241105	174700	191620655	4725	4725	4725	4725	0
95	20241105	174600	191620655	4725	4725	4725	4725	0
96	20241105	174500	191620655	4725	4725	4725	4725	0
97	20241105	174400	191620655	4725	4725	4725	4725	0
98	20241105	174300	191620655	4725	4725	4725	4725	0
99	20241105	174200	191620655	4725	4725	4725	4725	0
100	20241105	174100	191620655	4725	4725	4725	4725	0
101	20241105	174000	191620655	4725	4725	4725	4725	0
102	20241105	173900	191620655	4725	4725	4725	4725	0
103	20241105	173800	191620655	4725	4725	4725	4725	0
104	20241105	173700	191620655	4725	4725	4725	4725	0
105	20241105	173600	191620655	4725	4725	4725	4725	0
106	20241105	173500	191620655	4725	4725	4725	4725	0
107	20241105	173400	191620655	4725	4725	4725	4725	0
108	20241105	173300	191620655	4725	4725	4725	4725	0
109	20241105	173200	191620655	4725	4725	4725	4725	0
110	20241105	173100	191620655	4725	4725	4725	4725	0
111	20241105	173000	191620655	4725	4725	4725	4725	0
112	20241105	172900	191620655	4725	4725	4725	4725	0
113	20241105	172800	191620655	4725	4725	4725	4725	0
114	20241105	172700	191620655	4725	4725	4725	4725	0
115	20241105	172600	191620655	4725	4725	4725	4725	0
116	20241105	172500	191620655	4725	4725	4725	4725	0
117	20241105	172400	191620655	4725	4725	4725	4725	0
118	20241105	172300	191620655	4725	4725	4725	4725	0
119	20241105	172200	191620655	4725	4725	4725	4725	0
120	20241105	172100	191620655	4725	4725	4725	4725	0
121	20241105	172000	191620655	4725	4725	4725	4725	0
122	20241105	171900	191620655	4725	4725	4725	4725	352
123	20241105	171800	191620655	4725	4725	4725	4725	0
124	20241105	171700	191620655	4725	4725	4725	4725	0
125	20241105	171600	191620655	4725	4725	4725	4725	0
126	20241105	171500	191620655	4725	4725	4725	4725	0
127	20241105	171400	191620655	4725	4725	4725	4725	0
128	20241105	171300	191620655	4725	4725	4725	4725	0
129	20241105	171200	191620655	4725	4725	4725	4725	0
130	20241105	171100	191620655	4725	4725	4725	4725	0
131	20241105	171000	191620655	4725	4725	4725	4725	0
132	20241105	170900	191620655	4725	4725	4725	4725	0
133	20241105	170800	191620655	4725	4725	4725	4725	0
134	20241105	170700	191620655	4725	4725	4725	4725	0
135	20241105	170600	191620655	4725	4725	4725	4725	0
136	20241105	170500	191620655	4725	4725	4725	4725	0
137	20241105	170400	191620655	4725	4725	4725	4725	0
138	20241105	170300	191620655	4725	4725	4725	4725	0
139	20241105	170200	191620655	4725	4725	4725	4725	0
140	20241105	170100	191620655	4725	4725	4725	4725	0
141	20241105	170000	191620655	4725	4725	4725	4725	0
142	20241105	165900	191620655	4725	4725	4725	4725	0
143	20241105	165800	191620655	4725	4725	4725	4725	0
144	20241105	165700	191620655	4725	4725	4725	4725	0
145	20241105	165600	191620655	4725	4725	4725	4725	0
146	20241105	165500	191620655	4725	4725	4725	4725	0
147	20241105	165400	191620655	4725	4725	4725	4725	0
148	20241105	165300	191620655	4725	4725	4725	4725	0
149	20241105	165200	191620655	4725	4725	4725	4725	0
150	20241105	165100	191620655	4725	4725	4725	4725	0
151	20241105	165000	191620655	4725	4725	4725	4725	0
152	20241105	164900	191620655	4725	4725	4725	4725	352
153	20241105	164800	191620655	4725	4725	4725	4725	0
154	20241105	164700	191620655	4725	4725	4725	4725	0
155	20241105	164600	191620655	4725	4725	4725	4725	0
156	20241105	164500	191620655	4725	4725	4725	4725	0
157	20241105	164400	191620655	4725	4725	4725	4725	0
158	20241105	164300	191620655	4725	4725	4725	4725	0
159	20241105	164200	191620655	4725	4725	4725	4725	0
160	20241105	164100	191620655	4725	4725	4725	4725	0
161	20241105	164000	191620655	4725	4725	4725	4725	0
162	20241105	163900	191620655	4725	4725	4725	4725	0
163	20241105	163800	191620655	4725	4725	4725	4725	0
164	20241105	163700	191620655	4725	4725	4725	4725	0
165	20241105	163600	191620655	4725	4725	4725	4725	0
166	20241105	163500	191620655	4725	4725	4725	4725	0
167	20241105	163400	191620655	4725	4725	4725	4725	0
168	20241105	163300	191620655	4725	4725	4725	4725	0
169	20241105	163200	191620655	4725	4725	4725	4725	0
170	20241105	163100	191620655	4725	4725	4725	4725	0
171	20241105	163000	191620655	4725	4725	4725	4725	0
172	20241105	162900	191620655	4725	4725	4725	4725	0
173	20241105	162800	191620655	4725	4725	4725	4725	0
174	20241105	162700	191620655	4725	4725	4725	4725	0
175	20241105	162600	191620655	4725	4725	4725	4725	0
176	20241105	162500	191620655	4725	4725	4725	4725	0
177	20241105	162400	191620655	4725	4725	4725	4725	0
178	20241105	162300	191620655	4725	4725	4725	4725	0
179	20241105	162200	191620655	4725	4725	4725	4725	0
180	20241105	162100	191620655	4725	4725	4725	4725	0
181	20241105	162000	191620655	4725	4725	4725	4725	0
182	20241105	161900	191620655	4725	4725	4725	4725	352
183	20241105	161800	191620655	4725	4725	4725	4725	0
184	20241105	161700	191620655	4725	4725	4725	4725	0
185	20241105	161600	191620655	4725	4725	4725	4725	0
186	20241105	161500	191620655	4725	4725	4725	4725	0
187	20241105	161400	191620655	4725	4725	4725	4725	0
188	20241105	161300	191620655	4725	4725	4725	4725	0
189	20241105	161200	191620655	4725	4725	4725	4725	0
190	20241105	161100	191620655	4725	4725	4725	4725	0
191	20241105	161000	191620655	4725	4725	4725	4725	0
192	20241105	160900	191620655	4725	4725	4725	4725	0
193	20241105	160800	191620655	4725	4725	4725	4725	0
194	20241105	160700	191620655	4725	4725	4725	4725	0
195	20241105	160600	191620655	4725	4725	4725	4725	0
196	20241105	160500	191620655	4725	4725	4725	4725	0
197	20241105	160400	191620655	4725	4725	4725	4725	0
198	20241105	160300	191620655	4725	4725	4725	4725	0
199	20241105	160200	191620655	4725	4725	4725	4725	0
200	20241105	160100	191620655	4725	4725	4725	4725	0
201	20241105	160000	191620655	4725	4725	4725	4725	0
202	20241105	155900	191620655	4725	4725	4725	4725	0
203	20241105	155800	191620655	4725	4725	4725	4725	0
204	20241105	155700	191620655	4725	4725	4725	4725	0
205	20241105	155600	191620655	4725	4725	4725	4725	0
206	20241105	155500	191620655	4725	4725	4725	4725	0
207	20241105	155400	191620655	4725	4725	4725	4725	0
208	20241105	155300	191620655	4725	4725	4725	4725	0
209	20241105	155200	191620655	4725	4725	4725	4725	0
210	20241105	155100	191620655	4725	4725	4725	4725	0
211	20241105	155000	191620655	4725	4725	4725	4725	0
212	20241105	154900	191620655	4725	4725	4725	4725	352
213	20241105	154800	191620655	4725	4725	4725	4725	0
214	20241105	154700	191620655	4725	4725	4725	4725	0
215	20241105	154600	191620655	4725	4725	4725	4725	0
216	20241105	154500	191620655	4725	4725	4725	4725	0
217	20241105	154400	191620655	4725	4725	4725	4725	0
218	20241105	154300	191620655	4725	4725	4725	4725	0
219	20241105	154200	191620655	4725	4725	4725	4725	0
220	20241105	154100	191620655	4725	4725	4725	4725	0
221	20241105	154000	191620655	4725	4725	4725	4725	0
222	20241105	153900	191620655	4725	4725	4725	4725	0
223	20241105	153800	191620655	4725	4725	4725	4725	0
224	20241105	153700	191620655	4725	4725	4725	4725	0
225	20241105	153600	191620655	4725	4725	4725	4725	0
226	20241105	153500	191620655	4725	4725	4725	4725	0
227	20241105	153400	191620655	4725	4725	4725	4725	0
228	20241105	153300	191620655	4725	4725	4725	4725	0
229	20241105	153200	191620655	4725	4725	4725	4725	0
230	20241105	153100	191620655	4725	4725	4725	4725	0
231	20241105	153000	191620655	4725	4725	4725	4725	352
232	20241105	152900	189957455	4665	4665	4665	4665	0
233	20241105	152800	189957455	4665	4665	4665	4665	0
234	20241105	152700	189957455	4665	4665	4665	4665	0
235	20241105	152600	189957455	4665	4665	4665	4665	0
236	20241105	152500	189957455	4665	4665	4665	4665	0
237	20241105	152400	189957455	4665	4665	4665	4665	0
238	20241105	152300	189957455	4665	4665	4665	4665	0
239	20241105	152200	189957455	4665	4665	4665	4665	0
240	20241105	152100	189957455	4665	4665	4665	4665	0
241	20241105	152000	189957455	4665	4665	4665	4665	0
242	20241105	151900	189957455	4665	4665	4705	4660	268
243	20241105	151800	188707655	4660	4670	4670	4660	42
244	20241105	151700	188511865	4670	4670	4670	4670	2
245	20241105	151600	188502525	4675	4675	4675	4675	0
246	20241105	151500	188502525	4675	4675	4675	4675	0
247	20241105	151400	188502525	4675	4675	4675	4675	6
248	20241105	151300	188474475	4670	4670	4670	4670	0
249	20241105	151200	188474475	4670	4670	4670	4670	58
250	20241105	151100	188203615	4670	4670	4670	4670	1
251	20241105	151000	188198945	4665	4665	4665	4665	12
252	20241105	150900	188142965	4670	4670	4670	4670	0
253	20241105	150800	188142965	4670	4670	4670	4670	0
254	20241105	150700	188142965	4670	4670	4670	4670	4
255	20241105	150600	188124285	4670	4670	4670	4670	0
256	20241105	150500	188124285	4670	4670	4670	4670	3
257	20241105	150400	188110275	4670	4670	4670	4670	0
258	20241105	150300	188110275	4670	4670	4670	4670	15
259	20241105	150200	188040225	4670	4670	4670	4670	1
260	20241105	150100	188035555	4670	4670	4670	4670	0
261	20241105	150000	188035555	4670	4670	4670	4670	21
262	20241105	145900	187937485	4685	4685	4685	4685	0
263	20241105	145800	187937485	4685	4685	4685	4685	1
264	20241105	145700	187932800	4660	4660	4660	4660	0
265	20241105	145600	187932800	4660	4660	4660	4660	14
266	20241105	145500	187867560	4660	4665	4665	4660	81
267	20241105	145400	187489835	4665	4665	4665	4665	27
268	20241105	145300	187363880	4665	4665	4665	4665	22
269	20241105	145200	187261250	4670	4670	4670	4670	0
270	20241105	145100	187261250	4670	4670	4670	4670	0
271	20241105	145000	187261250	4670	4670	4670	4670	20
272	20241105	144900	187167850	4670	4670	4670	4670	13
273	20241105	144800	187107140	4675	4665	4675	4660	229
274	20241105	144700	186039145	4670	4670	4670	4670	0
275	20241105	144600	186039145	4670	4670	4670	4670	71
276	20241105	144500	185707575	4675	4675	4675	4675	130
277	20241105	144400	185099825	4685	4685	4685	4685	0
278	20241105	144300	185099825	4685	4685	4685	4685	0
279	20241105	144200	185099825	4685	4675	4685	4675	14
280	20241105	144100	185034365	4685	4685	4685	4685	0
281	20241105	144000	185034365	4685	4685	4685	4685	0
282	20241105	143900	185034365	4685	4685	4685	4685	1
283	20241105	143800	185029680	4675	4675	4675	4675	17
284	20241105	143700	184950205	4675	4675	4675	4675	0
285	20241105	143600	184950205	4675	4675	4675	4675	0
286	20241105	143500	184950205	4675	4675	4685	4675	24
287	20241105	143400	184837995	4675	4675	4675	4675	0
288	20241105	143300	184837995	4675	4675	4675	4675	0
289	20241105	143200	184837995	4675	4675	4675	4675	0
290	20241105	143100	184837995	4675	4675	4675	4675	22
291	20241105	143000	184735145	4675	4675	4675	4675	0
292	20241105	142900	184735145	4675	4675	4675	4675	0
293	20241105	142800	184735145	4675	4675	4675	4675	13
294	20241105	142700	184674370	4675	4675	4675	4675	0
295	20241105	142600	184674370	4675	4675	4675	4675	0
296	20241105	142500	184674370	4675	4675	4675	4675	3
297	20241105	142400	184660345	4675	4675	4675	4675	22
298	20241105	142300	184557495	4675	4675	4675	4675	15
299	20241105	142200	184487370	4665	4680	4680	4665	500
300	20241105	142100	182152660	4685	4685	4685	4685	5
301	20241105	142000	182129235	4675	4685	4685	4675	30
302	20241105	141900	181988955	4675	4675	4675	4675	0
303	20241105	141800	181988955	4675	4680	4680	4675	22
304	20241105	141700	181886095	4685	4685	4685	4685	21
305	20241105	141600	181787710	4685	4685	4685	4685	1
306	20241105	141500	181783025	4685	4695	4705	4685	130
307	20241105	141400	181172265	4675	4680	4680	4675	51
308	20241105	141300	180933830	4685	4685	4685	4685	2
309	20241105	141200	180924460	4665	4665	4665	4665	0
310	20241105	141100	180924460	4665	4670	4670	4665	724
311	20241105	141000	177544655	4700	4665	4700	4665	10002
312	20241105	140900	130539385	4675	4670	4675	4670	200
313	20241105	140800	129605360	4660	4660	4660	4660	0
314	20241105	140700	129605360	4660	4660	4660	4660	14
315	20241105	140600	129540120	4660	4660	4660	4660	0
316	20241105	140500	129540120	4660	4660	4660	4660	0
317	20241105	140400	129540120	4660	4660	4660	4660	0
318	20241105	140300	129540120	4660	4660	4660	4660	20
319	20241105	140200	129446920	4665	4665	4665	4665	0
320	20241105	140100	129446920	4665	4665	4665	4665	0
321	20241105	140000	129446920	4665	4665	4665	4665	50
322	20241105	135900	129213670	4665	4665	4665	4665	2
323	20241105	135800	129204340	4650	4650	4650	4650	0
324	20241105	135700	129204340	4650	4650	4650	4650	0
325	20241105	135600	129204340	4650	4650	4650	4650	18
326	20241105	135500	129120640	4670	4670	4670	4670	80
327	20241105	135400	128747040	4655	4655	4655	4655	0
328	20241105	135300	128747040	4655	4655	4655	4655	0
329	20241105	135200	128747040	4655	4655	4655	4655	17
330	20241105	135100	128667905	4655	4655	4655	4655	0
331	20241105	135000	128667905	4655	4655	4655	4655	0
332	20241105	134900	128667905	4655	4655	4655	4655	19
333	20241105	134800	128579460	4670	4670	4670	4670	12
334	20241105	134700	128523420	4660	4660	4660	4660	0
335	20241105	134600	128523420	4660	4660	4660	4660	325
336	20241105	134500	127008920	4660	4660	4660	4660	16
337	20241105	134400	126934360	4665	4665	4665	4665	0
338	20241105	134300	126934360	4665	4665	4665	4665	0
339	20241105	134200	126934360	4665	4665	4665	4665	56
340	20241105	134100	126673120	4665	4665	4665	4665	19
341	20241105	134000	126584485	4665	4665	4665	4665	0
342	20241105	133900	126584485	4665	4665	4665	4665	0
343	20241105	133800	126584485	4665	4665	4665	4665	14
344	20241105	133700	126519175	4665	4665	4665	4665	0
345	20241105	133600	126519175	4665	4665	4665	4665	0
346	20241105	133500	126519175	4665	4665	4665	4665	21
347	20241105	133400	126421210	4670	4670	4670	4670	0
348	20241105	133300	126421210	4670	4670	4670	4670	93
349	20241105	133200	125986900	4675	4675	4675	4675	0
350	20241105	133100	125986900	4675	4675	4675	4675	2
351	20241105	133000	125977550	4675	4675	4675	4675	0
352	20241105	132900	125977550	4675	4675	4675	4675	107
353	20241105	132800	125477325	4665	4665	4665	4665	29
354	20241105	132700	125342040	4650	4650	4650	4650	18
355	20241105	132600	125258340	4650	4650	4650	4650	0
356	20241105	132500	125258340	4650	4650	4650	4650	0
357	20241105	132400	125258340	4650	4675	4675	4650	318
358	20241105	132300	123772115	4645	4645	4645	4645	0
359	20241105	132200	123772115	4645	4650	4650	4645	32
360	20241105	132100	123623430	4655	4655	4655	4655	0
361	20241105	132000	123623430	4655	4660	4660	4655	25
362	20241105	131900	123507045	4650	4650	4650	4650	0
363	20241105	131800	123507045	4650	4650	4650	4650	0
364	20241105	131700	123507045	4650	4650	4650	4650	47
365	20241105	131600	123288495	4655	4660	4660	4655	3
366	20241105	131500	123274525	4660	4660	4660	4660	1
367	20241105	131400	123269865	4650	4650	4650	4650	0
368	20241105	131300	123269865	4650	4665	4665	4650	246
369	20241105	131200	122124395	4665	4665	4665	4665	4
370	20241105	131100	122105735	4655	4655	4655	4655	0
371	20241105	131000	122105735	4655	4670	4670	4655	3219
372	20241105	130900	107102845	4675	4675	4675	4675	2
373	20241105	130800	107093495	4665	4665	4665	4665	0
374	20241105	130700	107093495	4665	4665	4665	4665	0
375	20241105	130600	107093495	4665	4665	4665	4665	20
376	20241105	130500	107000195	4680	4680	4680	4680	0
377	20241105	130400	107000195	4680	4680	4680	4680	1
378	20241105	130300	106995515	4665	4665	4665	4665	15
379	20241105	130200	106925540	4680	4680	4680	4680	3
380	20241105	130100	106911500	4680	4675	4680	4675	51
381	20241105	130000	106673070	4665	4665	4665	4665	4
382	20241105	125900	106654410	4665	4665	4665	4665	19
383	20241105	125800	106565775	4675	4675	4675	4675	0
384	20241105	125700	106565775	4675	4675	4675	4675	0
385	20241105	125600	106565775	4675	4670	4675	4665	32
386	20241105	125500	106416405	4680	4680	4680	4680	0
387	20241105	125400	106416405	4680	4680	4680	4680	0
388	20241105	125300	106416405	4680	4680	4680	4680	1
389	20241105	125200	106411725	4665	4665	4665	4665	22
390	20241105	125100	106309095	4665	4665	4665	4665	0
391	20241105	125000	106309095	4665	4665	4665	4665	3
392	20241105	124900	106295100	4665	4665	4665	4665	0
393	20241105	124800	106295100	4665	4670	4670	4665	14
394	20241105	124700	106229785	4680	4680	4680	4680	0
395	20241105	124600	106229785	4680	4680	4680	4680	1
396	20241105	124500	106225105	4665	4665	4680	4665	58
397	20241105	124400	105954520	4680	4680	4680	4680	1
398	20241105	124300	105949840	4665	4665	4665	4665	0
399	20241105	124200	105949840	4665	4665	4665	4665	0
400	20241105	124100	105949840	4665	4665	4665	4665	14
401	20241105	124000	105884530	4670	4665	4670	4665	35
402	20241105	123900	105721250	4665	4670	4670	4665	150
403	20241105	123800	105021495	4665	4665	4665	4665	20
404	20241105	123700	104928195	4670	4670	4670	4670	0
405	20241105	123600	104928195	4670	4670	4670	4670	68
406	20241105	123500	104610635	4670	4670	4670	4670	17
407	20241105	123400	104531245	4670	4670	4670	4670	16
408	20241105	123300	104456525	4670	4670	4670	4670	0
409	20241105	123200	104456525	4670	4670	4670	4670	0
410	20241105	123100	104456525	4670	4680	4680	4670	23
411	20241105	123000	104349105	4670	4670	4670	4670	40
412	20241105	122900	104162305	4665	4665	4665	4665	0
413	20241105	122800	104162305	4665	4665	4665	4665	126
414	20241105	122700	103574515	4665	4665	4665	4665	13
415	20241105	122600	103513870	4670	4670	4670	4670	0
416	20241105	122500	103513870	4670	4670	4670	4670	0
417	20241105	122400	103513870	4670	4670	4670	4670	20
418	20241105	122300	103420470	4670	4670	4670	4670	0
419	20241105	122200	103420470	4670	4670	4670	4670	0
420	20241105	122100	103420470	4670	4670	4670	4670	0
421	20241105	122000	103420470	4670	4670	4670	4670	19
422	20241105	121900	103331740	4665	4665	4665	4665	0
423	20241105	121800	103331740	4665	4665	4665	4665	0
424	20241105	121700	103331740	4665	4665	4665	4665	22
425	20241105	121600	103229110	4670	4670	4670	4670	0
426	20241105	121500	103229110	4670	4670	4670	4670	0
427	20241105	121400	103229110	4670	4665	4670	4665	77
428	20241105	121300	102869680	4670	4670	4670	4670	1
429	20241105	121200	102865010	4675	4675	4675	4675	0
430	20241105	121100	102865010	4675	4675	4675	4675	0
431	20241105	121000	102865010	4675	4675	4675	4675	12
432	20241105	120900	102808910	4675	4675	4675	4675	31
433	20241105	120800	102663985	4665	4665	4665	4665	0
434	20241105	120700	102663985	4665	4665	4665	4665	0
435	20241105	120600	102663985	4665	4665	4665	4665	16
436	20241105	120500	102589345	4665	4665	4665	4665	31
437	20241105	120400	102444730	4670	4670	4670	4670	2
438	20241105	120300	102435390	4680	4680	4680	4680	1
439	20241105	120200	102430710	4665	4665	4665	4665	23
440	20241105	120100	102323415	4680	4680	4680	4680	0
441	20241105	120000	102323415	4680	4665	4680	4665	26
442	20241105	115900	102202110	4665	4665	4665	4665	12
443	20241105	115800	102146130	4680	4680	4680	4680	0
444	20241105	115700	102146130	4680	4680	4680	4680	0
445	20241105	115600	102146130	4680	4665	4680	4665	2
446	20241105	115500	102136785	4665	4665	4665	4665	21
447	20241105	115400	102038820	4680	4680	4680	4680	0
448	20241105	115300	102038820	4680	4680	4680	4680	1
449	20241105	115200	102034140	4665	4665	4665	4665	14
450	20241105	115100	101968830	4680	4680	4680	4680	0
451	20241105	115000	101968830	4680	4665	4680	4665	4
452	20241105	114900	101950155	4665	4665	4665	4665	21
453	20241105	114800	101852190	4680	4665	4680	4665	25
454	20241105	114700	101735535	4680	4680	4680	4680	1
455	20241105	114600	101730855	4665	4665	4665	4665	0
456	20241105	114500	101730855	4665	4660	4665	4660	63
457	20241105	114400	101437025	4660	4660	4660	4660	14
458	20241105	114300	101371785	4665	4665	4665	4665	0
459	20241105	114200	101371785	4665	4665	4665	4665	2
460	20241105	114100	101362455	4665	4665	4665	4665	2
461	20241105	114000	101353125	4670	4670	4670	4670	3
462	20241105	113900	101339115	4670	4670	4670	4670	47
463	20241105	113800	101119625	4665	4665	4665	4665	48
464	20241105	113700	100895705	4655	4655	4655	4655	16
465	20241105	113600	100821225	4655	4655	4655	4655	0
466	20241105	113500	100821225	4655	4655	4655	4655	0
467	20241105	113400	100821225	4655	4655	4655	4655	23
468	20241105	113300	100714160	4655	4655	4655	4655	33
469	20241105	113200	100560545	4655	4655	4655	4655	0
470	20241105	113100	100560545	4655	4655	4655	4655	14
471	20241105	113000	100495375	4655	4655	4655	4655	13
472	20241105	112900	100434860	4655	4655	4655	4655	0
473	20241105	112800	100434860	4655	4655	4655	4655	32
474	20241105	112700	100285900	4655	4655	4655	4655	21
475	20241105	112600	100188145	4655	4655	4655	4655	0
476	20241105	112500	100188145	4655	4655	4655	4655	30
477	20241105	112400	100048495	4655	4655	4655	4655	0
478	20241105	112300	100048495	4655	4655	4655	4655	17
479	20241105	112200	99969360	4655	4660	4660	4655	8
480	20241105	112100	99932100	4665	4665	4665	4665	0
481	20241105	112000	99932100	4665	4665	4665	4665	4
482	20241105	111900	99913440	4670	4670	4670	4670	0
483	20241105	111800	99913440	4670	4670	4670	4670	0
484	20241105	111700	99913440	4670	4670	4670	4670	0
485	20241105	111600	99913440	4670	4670	4670	4670	4
486	20241105	111500	99894760	4675	4675	4675	4675	1
487	20241105	111400	99890085	4675	4675	4675	4675	0
488	20241105	111300	99890085	4675	4675	4675	4675	23
489	20241105	111200	99782560	4675	4675	4675	4675	0
490	20241105	111100	99782560	4675	4675	4675	4675	65
491	20241105	111000	99478685	4680	4680	4680	4680	0
492	20241105	110900	99478685	4680	4675	4680	4675	17
493	20241105	110800	99399205	4675	4675	4675	4675	52
494	20241105	110700	99156105	4635	4665	4665	4635	2854
495	20241105	110600	85915950	4665	4665	4665	4665	96
496	20241105	110500	85468110	4675	4675	4675	4675	0
497	20241105	110400	85468110	4675	4675	4675	4675	1
498	20241105	110300	85463435	4665	4670	4670	4665	100
499	20241105	110200	84996685	4665	4665	4665	4665	14
500	20241105	110100	84931375	4665	4675	4675	4665	5
501	20241105	110000	84908040	4665	4665	4665	4665	0
502	20241105	105900	84908040	4665	4665	4665	4665	0
503	20241105	105800	84908040	4665	4665	4665	4665	20
504	20241105	105700	84814740	4665	4665	4665	4665	273
505	20241105	105600	83541195	4665	4665	4665	4665	20
506	20241105	105500	83447895	4665	4665	4665	4665	33
507	20241105	105400	83293950	4660	4655	4660	4655	9
508	20241105	105300	83252050	4655	4655	4655	4655	0
509	20241105	105200	83252050	4655	4655	4655	4655	0
510	20241105	105100	83252050	4655	4655	4655	4655	15
511	20241105	105000	83182225	4660	4660	4660	4660	1
512	20241105	104900	83177565	4660	4660	4660	4660	0
513	20241105	104800	83177565	4660	4660	4660	4660	14
514	20241105	104700	83112325	4660	4660	4660	4660	5
515	20241105	104600	83089025	4665	4665	4665	4665	0
516	20241105	104500	83089025	4665	4665	4665	4665	0
517	20241105	104400	83089025	4665	4665	4665	4665	17
518	20241105	104300	83009720	4675	4675	4675	4675	1
519	20241105	104200	83005045	4675	4675	4675	4675	0
520	20241105	104100	83005045	4675	4660	4675	4655	18
521	20241105	104000	82921200	4660	4660	4660	4660	0
522	20241105	103900	82921200	4660	4660	4660	4660	1
523	20241105	103800	82916540	4675	4675	4675	4675	1
524	20241105	103700	82911865	4660	4660	4660	4660	18
525	20241105	103600	82827985	4660	4660	4660	4660	0
526	20241105	103500	82827985	4660	4660	4660	4660	0
527	20241105	103400	82827985	4660	4655	4660	4655	20
528	20241105	103300	82734870	4660	4660	4660	4660	43
529	20241105	103200	82534490	4660	4660	4660	4660	0
530	20241105	103100	82534490	4660	4660	4660	4660	0
531	20241105	103000	82534490	4660	4660	4660	4660	2
532	20241105	102900	82525170	4675	4640	4675	4640	3
533	20241105	102800	82511180	4675	4660	4675	4640	275
534	20241105	102700	81232965	4660	4660	4660	4660	14
535	20241105	102600	81167725	4660	4660	4660	4660	0
536	20241105	102500	81167725	4660	4660	4660	4660	0
537	20241105	102400	81167725	4660	4660	4660	4660	0
538	20241105	102300	81167725	4660	4660	4660	4660	19
539	20241105	102200	81079185	4660	4660	4660	4660	0
540	20241105	102100	81079185	4660	4660	4660	4660	2
541	20241105	102000	81069865	4660	4660	4660	4660	0
542	20241105	101900	81069865	4660	4660	4660	4660	17
543	20241105	101800	80990645	4660	4660	4660	4660	18
544	20241105	101700	80906765	4660	4660	4660	4660	0
545	20241105	101600	80906765	4660	4660	4660	4660	2
546	20241105	101500	80897445	4675	4675	4675	4675	1
547	20241105	101400	80892770	4675	4675	4675	4675	5
548	20241105	101300	80869395	4660	4660	4660	4660	1
549	20241105	101200	80864735	4660	4665	4665	4660	35
550	20241105	101100	80701540	4650	4650	4650	4650	2
551	20241105	101000	80692240	4650	4650	4650	4650	27
552	20241105	100900	80566690	4650	4665	4665	4645	313
553	20241105	100800	79111300	4650	4650	4650	4650	0
554	20241105	100700	79111300	4650	4650	4650	4650	0
555	20241105	100600	79111300	4650	4650	4650	4650	0
556	20241105	100500	79111300	4650	4690	4690	4650	255
557	20241105	100400	77924780	4655	4655	4655	4655	0
558	20241105	100300	77924780	4655	4670	4670	4655	100
559	20241105	100200	77458515	4670	4670	4670	4670	17
560	20241105	100100	77379125	4675	4680	4680	4675	106
561	20241105	100000	76883565	4685	4685	4685	4685	0
562	20241105	095900	76883565	4685	4685	4685	4685	0
563	20241105	095800	76883565	4685	4685	4685	4685	0
564	20241105	095700	76883565	4685	4685	4685	4685	137
565	20241105	095600	76241720	4690	4690	4690	4690	39
566	20241105	095500	76058810	4720	4720	4720	4720	0
567	20241105	095400	76058810	4720	4720	4720	4720	0
568	20241105	095300	76058810	4720	4720	4720	4720	0
569	20241105	095200	76058810	4720	4720	4720	4720	0
570	20241105	095100	76058810	4720	4695	4720	4695	221
571	20241105	095000	75020915	4695	4685	4695	4640	1556
572	20241105	094900	67789940	4685	4685	4685	4685	50
573	20241105	094800	67555690	4685	4685	4685	4685	100
574	20241105	094700	67087190	4690	4690	4690	4690	45
575	20241105	094600	66876140	4690	4690	4690	4690	100
576	20241105	094500	66407140	4710	4710	4710	4710	90
577	20241105	094400	65983240	4730	4730	4730	4730	0
578	20241105	094300	65983240	4730	4730	4730	4730	108
579	20241105	094200	65472400	4730	4730	4730	4730	0
580	20241105	094100	65472400	4730	4730	4730	4730	32
581	20241105	094000	65321040	4730	4710	4730	4710	2
582	20241105	093900	65311600	4715	4715	4715	4715	10
583	20241105	093800	65264450	4715	4715	4715	4715	472
584	20241105	093700	63038970	4715	4715	4715	4715	0
585	20241105	093600	63038970	4715	4715	4715	4715	0
586	20241105	093500	63038970	4715	4715	4715	4715	0
587	20241105	093400	63038970	4715	4715	4715	4715	0
588	20241105	093300	63038970	4715	4715	4715	4715	0
589	20241105	093200	63038970	4715	4715	4715	4715	70
590	20241105	093100	62708920	4715	4715	4715	4715	0
591	20241105	093000	62708920	4715	4715	4715	4715	1
592	20241105	092900	62704205	4725	4725	4725	4725	0
593	20241105	092800	62704205	4725	4725	4725	4725	1
594	20241105	092700	62699480	4715	4710	4715	4710	755
595	20241105	092600	59142350	4710	4710	4710	4710	0
596	20241105	092500	59142350	4710	4710	4710	4710	1
597	20241105	092400	59137640	4680	4670	4680	4670	948
598	20241105	092300	54703590	4645	4645	4645	4645	0
599	20241105	092200	54703590	4645	4645	4645	4645	0
600	20241105	092100	54703590	4645	4645	4645	4645	0
601	20241105	092000	54703590	4645	4645	4645	4645	1
602	20241105	091900	54698945	4665	4665	4665	4665	0
603	20241105	091800	54698945	4665	4665	4665	4665	0
604	20241105	091700	54698945	4665	4665	4665	4665	0
605	20241105	091600	54698945	4665	4665	4665	4665	0
606	20241105	091500	54698945	4665	4670	4700	4625	6285
607	20241105	091400	25484670	4665	4665	4665	4665	0
608	20241105	091300	25484670	4665	4740	4740	4660	484
609	20241105	091200	23198260	4740	4715	4740	4610	3013
610	20241105	091100	9095005	4735	4735	4735	4735	0
611	20241105	091000	9095005	4735	4740	4740	4735	293
612	20241105	090900	7706205	4740	4705	4740	4705	673
613	20241105	090800	4518475	4730	4730	4730	4730	211
614	20241105	090700	3520445	4730	4730	4730	4730	0
615	20241105	090600	3520445	4730	4730	4730	4730	0
616	20241105	090500	3520445	4730	4735	4735	4730	247
617	20241105	090400	2352095	4700	4700	4700	4700	0
618	20241105	090300	2352095	4700	4700	4700	4700	0
619	20241105	090200	2352095	4700	4700	4700	4700	0
620	20241105	090100	2352095	4700	4720	4725	4700	436
621	20241105	090000	292950	4725	4725	4725	4725	62