KissMeData/047310/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	192800	540436745	4980	4980	4980	4980	4297
3	20241108	192700	540436745	4980	4980	4980	4980	0
4	20241108	192600	540436745	4980	4980	4980	4980	0
5	20241108	192500	540436745	4980	4980	4980	4980	0
6	20241108	192400	540436745	4980	4980	4980	4980	0
7	20241108	192300	540436745	4980	4980	4980	4980	0
8	20241108	192200	540436745	4980	4980	4980	4980	0
9	20241108	192100	540436745	4980	4980	4980	4980	0
10	20241108	192000	540436745	4980	4980	4980	4980	0
11	20241108	191900	540436745	4980	4980	4980	4980	0
12	20241108	191800	540436745	4980	4980	4980	4980	0
13	20241108	191700	540436745	4980	4980	4980	4980	0
14	20241108	191600	540436745	4980	4980	4980	4980	0
15	20241108	191500	540436745	4980	4980	4980	4980	0
16	20241108	191400	540436745	4980	4980	4980	4980	0
17	20241108	191300	540436745	4980	4980	4980	4980	0
18	20241108	191200	540436745	4980	4980	4980	4980	0
19	20241108	191100	540436745	4980	4980	4980	4980	0
20	20241108	191000	540436745	4980	4980	4980	4980	0
21	20241108	190900	540436745	4980	4980	4980	4980	0
22	20241108	190800	540436745	4980	4980	4980	4980	0
23	20241108	190700	540436745	4980	4980	4980	4980	0
24	20241108	190600	540436745	4980	4980	4980	4980	0
25	20241108	190500	540436745	4980	4980	4980	4980	0
26	20241108	190400	540436745	4980	4980	4980	4980	0
27	20241108	190300	540436745	4980	4980	4980	4980	0
28	20241108	190200	540436745	4980	4980	4980	4980	0
29	20241108	190100	540436745	4980	4980	4980	4980	0
30	20241108	190000	540436745	4980	4980	4980	4980	0
31	20241108	185900	540436745	4980	4980	4980	4980	0
32	20241108	185800	540436745	4980	4980	4980	4980	4297
33	20241108	185700	540436745	4980	4980	4980	4980	0
34	20241108	185600	540436745	4980	4980	4980	4980	0
35	20241108	185500	540436745	4980	4980	4980	4980	0
36	20241108	185400	540436745	4980	4980	4980	4980	0
37	20241108	185300	540436745	4980	4980	4980	4980	0
38	20241108	185200	540436745	4980	4980	4980	4980	0
39	20241108	185100	540436745	4980	4980	4980	4980	0
40	20241108	185000	540436745	4980	4980	4980	4980	0
41	20241108	184900	540436745	4980	4980	4980	4980	0
42	20241108	184800	540436745	4980	4980	4980	4980	0
43	20241108	184700	540436745	4980	4980	4980	4980	0
44	20241108	184600	540436745	4980	4980	4980	4980	0
45	20241108	184500	540436745	4980	4980	4980	4980	0
46	20241108	184400	540436745	4980	4980	4980	4980	0
47	20241108	184300	540436745	4980	4980	4980	4980	0
48	20241108	184200	540436745	4980	4980	4980	4980	0
49	20241108	184100	540436745	4980	4980	4980	4980	0
50	20241108	184000	540436745	4980	4980	4980	4980	0
51	20241108	183900	540436745	4980	4980	4980	4980	0
52	20241108	183800	540436745	4980	4980	4980	4980	0
53	20241108	183700	540436745	4980	4980	4980	4980	0
54	20241108	183600	540436745	4980	4980	4980	4980	0
55	20241108	183500	540436745	4980	4980	4980	4980	0
56	20241108	183400	540436745	4980	4980	4980	4980	0
57	20241108	183300	540436745	4980	4980	4980	4980	0
58	20241108	183200	540436745	4980	4980	4980	4980	0
59	20241108	183100	540436745	4980	4980	4980	4980	0
60	20241108	183000	540436745	4980	4980	4980	4980	0
61	20241108	182900	540436745	4980	4980	4980	4980	0
62	20241108	182800	540436745	4980	4980	4980	4980	4297
63	20241108	182700	540436745	4980	4980	4980	4980	0
64	20241108	182600	540436745	4980	4980	4980	4980	0
65	20241108	182500	540436745	4980	4980	4980	4980	0
66	20241108	182400	540436745	4980	4980	4980	4980	0
67	20241108	182300	540436745	4980	4980	4980	4980	0
68	20241108	182200	540436745	4980	4980	4980	4980	0
69	20241108	182100	540436745	4980	4980	4980	4980	0
70	20241108	182000	540436745	4980	4980	4980	4980	0
71	20241108	181900	540436745	4980	4980	4980	4980	0
72	20241108	181800	540436745	4980	4980	4980	4980	0
73	20241108	181700	540436745	4980	4980	4980	4980	0
74	20241108	181600	540436745	4980	4980	4980	4980	0
75	20241108	181500	540436745	4980	4980	4980	4980	0
76	20241108	181400	540436745	4980	4980	4980	4980	0
77	20241108	181300	540436745	4980	4980	4980	4980	0
78	20241108	181200	540436745	4980	4980	4980	4980	0
79	20241108	181100	540436745	4980	4980	4980	4980	0
80	20241108	181000	540436745	4980	4980	4980	4980	0
81	20241108	180900	540436745	4980	4980	4980	4980	0
82	20241108	180800	540436745	4980	4980	4980	4980	0
83	20241108	180700	540436745	4980	4980	4980	4980	0
84	20241108	180600	540436745	4980	4980	4980	4980	0
85	20241108	180500	540436745	4980	4980	4980	4980	0
86	20241108	180400	540436745	4980	4980	4980	4980	0
87	20241108	180300	540436745	4980	4980	4980	4980	0
88	20241108	180200	540436745	4980	4980	4980	4980	0
89	20241108	180100	540436745	4980	4980	4980	4980	0
90	20241108	180000	540436745	4980	4980	4980	4980	0
91	20241108	175900	540436745	4980	4980	4980	4980	0
92	20241108	175800	540436745	4980	4980	4980	4980	4297
93	20241108	175700	540436745	4980	4980	4980	4980	0
94	20241108	175600	540436745	4980	4980	4980	4980	0
95	20241108	175500	540436745	4980	4980	4980	4980	0
96	20241108	175400	540436745	4980	4980	4980	4980	0
97	20241108	175300	540436745	4980	4980	4980	4980	0
98	20241108	175200	540436745	4980	4980	4980	4980	0
99	20241108	175100	540436745	4980	4980	4980	4980	0
100	20241108	175000	540436745	4980	4980	4980	4980	0
101	20241108	174900	540436745	4980	4980	4980	4980	0
102	20241108	174800	540436745	4980	4980	4980	4980	0
103	20241108	174700	540436745	4980	4980	4980	4980	0
104	20241108	174600	540436745	4980	4980	4980	4980	0
105	20241108	174500	540436745	4980	4980	4980	4980	0
106	20241108	174400	540436745	4980	4980	4980	4980	0
107	20241108	174300	540436745	4980	4980	4980	4980	0
108	20241108	174200	540436745	4980	4980	4980	4980	0
109	20241108	174100	540436745	4980	4980	4980	4980	0
110	20241108	174000	540436745	4980	4980	4980	4980	0
111	20241108	173900	540436745	4980	4980	4980	4980	0
112	20241108	173800	540436745	4980	4980	4980	4980	0
113	20241108	173700	540436745	4980	4980	4980	4980	0
114	20241108	173600	540436745	4980	4980	4980	4980	0
115	20241108	173500	540436745	4980	4980	4980	4980	0
116	20241108	173400	540436745	4980	4980	4980	4980	0
117	20241108	173300	540436745	4980	4980	4980	4980	0
118	20241108	173200	540436745	4980	4980	4980	4980	0
119	20241108	173100	540436745	4980	4980	4980	4980	0
120	20241108	173000	540436745	4980	4980	4980	4980	0
121	20241108	172900	540436745	4980	4980	4980	4980	0
122	20241108	172800	540436745	4980	4980	4980	4980	4297
123	20241108	172700	540436745	4980	4980	4980	4980	0
124	20241108	172600	540436745	4980	4980	4980	4980	0
125	20241108	172500	540436745	4980	4980	4980	4980	0
126	20241108	172400	540436745	4980	4980	4980	4980	0
127	20241108	172300	540436745	4980	4980	4980	4980	0
128	20241108	172200	540436745	4980	4980	4980	4980	0
129	20241108	172100	540436745	4980	4980	4980	4980	0
130	20241108	172000	540436745	4980	4980	4980	4980	0
131	20241108	171900	540436745	4980	4980	4980	4980	0
132	20241108	171800	540436745	4980	4980	4980	4980	0
133	20241108	171700	540436745	4980	4980	4980	4980	0
134	20241108	171600	540436745	4980	4980	4980	4980	0
135	20241108	171500	540436745	4980	4980	4980	4980	0
136	20241108	171400	540436745	4980	4980	4980	4980	0
137	20241108	171300	540436745	4980	4980	4980	4980	0
138	20241108	171200	540436745	4980	4980	4980	4980	0
139	20241108	171100	540436745	4980	4980	4980	4980	0
140	20241108	171000	540436745	4980	4980	4980	4980	0
141	20241108	170900	540436745	4980	4980	4980	4980	0
142	20241108	170800	540436745	4980	4980	4980	4980	0
143	20241108	170700	540436745	4980	4980	4980	4980	0
144	20241108	170600	540436745	4980	4980	4980	4980	0
145	20241108	170500	540436745	4980	4980	4980	4980	0
146	20241108	170400	540436745	4980	4980	4980	4980	0
147	20241108	170300	540436745	4980	4980	4980	4980	0
148	20241108	170200	540436745	4980	4980	4980	4980	0
149	20241108	170100	540436745	4980	4980	4980	4980	0
150	20241108	170000	540436745	4980	4980	4980	4980	0
151	20241108	165900	540436745	4980	4980	4980	4980	0
152	20241108	165800	540436745	4980	4980	4980	4980	4297
153	20241108	165700	540436745	4980	4980	4980	4980	0
154	20241108	165600	540436745	4980	4980	4980	4980	0
155	20241108	165500	540436745	4980	4980	4980	4980	0
156	20241108	165400	540436745	4980	4980	4980	4980	0
157	20241108	165300	540436745	4980	4980	4980	4980	0
158	20241108	165200	540436745	4980	4980	4980	4980	0
159	20241108	165100	540436745	4980	4980	4980	4980	0
160	20241108	165000	540436745	4980	4980	4980	4980	0
161	20241108	164900	540436745	4980	4980	4980	4980	0
162	20241108	164800	540436745	4980	4980	4980	4980	0
163	20241108	164700	540436745	4980	4980	4980	4980	0
164	20241108	164600	540436745	4980	4980	4980	4980	0
165	20241108	164500	540436745	4980	4980	4980	4980	0
166	20241108	164400	540436745	4980	4980	4980	4980	0
167	20241108	164300	540436745	4980	4980	4980	4980	0
168	20241108	164200	540436745	4980	4980	4980	4980	0
169	20241108	164100	540436745	4980	4980	4980	4980	0
170	20241108	164000	540436745	4980	4980	4980	4980	0
171	20241108	163900	540436745	4980	4980	4980	4980	0
172	20241108	163800	540436745	4980	4980	4980	4980	0
173	20241108	163700	540436745	4980	4980	4980	4980	0
174	20241108	163600	540436745	4980	4980	4980	4980	0
175	20241108	163500	540436745	4980	4980	4980	4980	0
176	20241108	163400	540436745	4980	4980	4980	4980	0
177	20241108	163300	540436745	4980	4980	4980	4980	0
178	20241108	163200	540436745	4980	4980	4980	4980	0
179	20241108	163100	540436745	4980	4980	4980	4980	0
180	20241108	163000	540436745	4980	4980	4980	4980	0
181	20241108	162900	540436745	4980	4980	4980	4980	0
182	20241108	162800	540436745	4980	4980	4980	4980	4297
183	20241108	162700	540436745	4980	4980	4980	4980	0
184	20241108	162600	540436745	4980	4980	4980	4980	0
185	20241108	162500	540436745	4980	4980	4980	4980	0
186	20241108	162400	540436745	4980	4980	4980	4980	0
187	20241108	162300	540436745	4980	4980	4980	4980	0
188	20241108	162200	540436745	4980	4980	4980	4980	0
189	20241108	162100	540436745	4980	4980	4980	4980	0
190	20241108	162000	540436745	4980	4980	4980	4980	0
191	20241108	161900	540436745	4980	4980	4980	4980	0
192	20241108	161800	540436745	4980	4980	4980	4980	0
193	20241108	161700	540436745	4980	4980	4980	4980	0
194	20241108	161600	540436745	4980	4980	4980	4980	0
195	20241108	161500	540436745	4980	4980	4980	4980	0
196	20241108	161400	540436745	4980	4980	4980	4980	0
197	20241108	161300	540436745	4980	4980	4980	4980	0
198	20241108	161200	540436745	4980	4980	4980	4980	0
199	20241108	161100	540436745	4980	4980	4980	4980	0
200	20241108	161000	540436745	4980	4980	4980	4980	0
201	20241108	160900	540436745	4980	4980	4980	4980	0
202	20241108	160800	540436745	4980	4980	4980	4980	0
203	20241108	160700	540436745	4980	4980	4980	4980	0
204	20241108	160600	540436745	4980	4980	4980	4980	0
205	20241108	160500	540436745	4980	4980	4980	4980	0
206	20241108	160400	540436745	4980	4980	4980	4980	0
207	20241108	160300	540436745	4980	4980	4980	4980	0
208	20241108	160200	540436745	4980	4980	4980	4980	0
209	20241108	160100	540436745	4980	4980	4980	4980	0
210	20241108	160000	540436745	4980	4980	4980	4980	0
211	20241108	155900	540436745	4980	4980	4980	4980	0
212	20241108	155800	540436745	4980	4980	4980	4980	4297
213	20241108	155700	540436745	4980	4980	4980	4980	0
214	20241108	155600	540436745	4980	4980	4980	4980	0
215	20241108	155500	540436745	4980	4980	4980	4980	0
216	20241108	155400	540436745	4980	4980	4980	4980	0
217	20241108	155300	540436745	4980	4980	4980	4980	0
218	20241108	155200	540436745	4980	4980	4980	4980	0
219	20241108	155100	540436745	4980	4980	4980	4980	0
220	20241108	155000	540436745	4980	4980	4980	4980	0
221	20241108	154900	540436745	4980	4980	4980	4980	0
222	20241108	154800	540436745	4980	4980	4980	4980	0
223	20241108	154700	540436745	4980	4980	4980	4980	0
224	20241108	154600	540436745	4980	4980	4980	4980	0
225	20241108	154500	540436745	4980	4980	4980	4980	0
226	20241108	154400	540436745	4980	4980	4980	4980	0
227	20241108	154300	540436745	4980	4980	4980	4980	0
228	20241108	154200	540436745	4980	4980	4980	4980	0
229	20241108	154100	540436745	4980	4980	4980	4980	0
230	20241108	154000	540436745	4980	4980	4980	4980	0
231	20241108	153900	540436745	4980	4980	4980	4980	0
232	20241108	153800	540436745	4980	4980	4980	4980	0
233	20241108	153700	540436745	4980	4980	4980	4980	0
234	20241108	153600	540436745	4980	4980	4980	4980	0
235	20241108	153500	540436745	4980	4980	4980	4980	0
236	20241108	153400	540436745	4980	4980	4980	4980	0
237	20241108	153300	540436745	4980	4980	4980	4980	0
238	20241108	153200	540436745	4980	4980	4980	4980	0
239	20241108	153100	540436745	4980	4980	4980	4980	0
240	20241108	153000	540436745	4980	4980	4980	4980	4297
241	20241108	152900	519037685	4980	4980	4980	4980	0
242	20241108	152800	519037685	4980	4980	4980	4980	0
243	20241108	152700	519037685	4980	4980	4980	4980	0
244	20241108	152600	519037685	4980	4980	4980	4980	0
245	20241108	152500	519037685	4980	4980	4980	4980	0
246	20241108	152400	519037685	4980	4980	4980	4980	0
247	20241108	152300	519037685	4980	4980	4980	4980	0
248	20241108	152200	519037685	4980	4980	4980	4980	0
249	20241108	152100	519037685	4980	4980	4980	4980	0
250	20241108	152000	519037685	4980	4980	4980	4980	0
251	20241108	151900	519037685	4980	4980	4980	4980	863
252	20241108	151800	514739945	4985	4985	4985	4980	135
253	20241108	151700	514066985	4990	4995	4995	4990	361
254	20241108	151600	512265585	5000	4995	5010	4995	22
255	20241108	151500	512155665	4990	4990	4990	4990	0
256	20241108	151400	512155665	4990	4995	4995	4985	1669
257	20241108	151300	503828585	4990	4990	4990	4990	0
258	20241108	151200	503828585	4990	4990	4990	4990	99
259	20241108	151100	503334575	4990	4990	4990	4990	492
260	20241108	151000	500879495	4995	4995	4995	4995	305
261	20241108	150900	499356020	5010	5010	5010	5010	100
262	20241108	150800	498855020	5010	5010	5010	5010	10
263	20241108	150700	498804920	5010	5010	5010	5010	0
264	20241108	150600	498804920	5010	5010	5010	5010	0
265	20241108	150500	498804920	5010	5010	5010	5010	0
266	20241108	150400	498804920	5010	5010	5010	5010	2
267	20241108	150300	498794900	4995	5010	5010	4995	612
268	20241108	150200	495729895	4995	4995	4995	4995	9
269	20241108	150100	495684940	4990	5000	5000	4990	764
270	20241108	150000	491865940	5000	5000	5000	5000	0
271	20241108	145900	491865940	5000	5000	5000	5000	0
272	20241108	145800	491865940	5000	5000	5000	5000	0
273	20241108	145700	491865940	5000	5000	5000	5000	276
274	20241108	145600	490485940	5000	5000	5000	5000	0
275	20241108	145500	490485940	5000	5000	5000	5000	0
276	20241108	145400	490485940	5000	5000	5000	5000	100
277	20241108	145300	489985940	4990	4985	4990	4985	1244
278	20241108	145200	483780360	4985	4985	4985	4980	2546
279	20241108	145100	471097990	4985	4985	4985	4985	1414
280	20241108	145000	464049200	4990	4990	4990	4985	138
281	20241108	144900	463361160	4990	4985	4990	4985	837
282	20241108	144800	459188700	4990	4990	4990	4990	10
283	20241108	144700	459138800	4990	4990	4990	4990	1142
284	20241108	144600	453440220	4990	4990	4995	4990	336
285	20241108	144500	451762580	4995	4990	4995	4990	26
286	20241108	144400	451632790	4995	4995	4995	4995	169
287	20241108	144300	450788635	4990	4990	4990	4990	0
288	20241108	144200	450788635	4990	4990	4990	4990	4
289	20241108	144100	450768675	4990	4990	4990	4990	80
290	20241108	144000	450369475	4995	4995	4995	4995	0
291	20241108	143900	450369475	4995	4995	4995	4995	60
292	20241108	143800	450069775	4995	4995	4995	4995	322
293	20241108	143700	448461385	4995	4995	4995	4995	67
294	20241108	143600	448126720	4995	5000	5000	4995	285
295	20241108	143500	446702220	5000	5000	5000	5000	0
296	20241108	143400	446702220	5000	5000	5000	5000	1
297	20241108	143300	446697220	5000	5000	5000	5000	1
298	20241108	143200	446692220	4995	4995	4995	4995	129
299	20241108	143100	446047865	4995	4995	4995	4995	0
300	20241108	143000	446047865	4995	4995	4995	4995	0
301	20241108	142900	446047865	4995	4995	4995	4995	1029
302	20241108	142800	440908010	5000	5000	5000	5000	21
303	20241108	142700	440803010	5000	5000	5000	5000	153
304	20241108	142600	440038010	5000	5000	5000	5000	0
305	20241108	142500	440038010	5000	5000	5000	5000	124
306	20241108	142400	439418010	5010	5010	5010	5010	0
307	20241108	142300	439418010	5010	5010	5010	5010	86
308	20241108	142200	438987150	5010	5000	5010	5000	301
309	20241108	142100	437482140	5000	5010	5010	5000	7139
310	20241108	142000	401786890	5010	5010	5010	5010	3
311	20241108	141900	401771860	5010	5010	5010	5010	355
312	20241108	141800	399993310	5000	5000	5000	5000	0
313	20241108	141700	399993310	5000	5000	5000	5000	0
314	20241108	141600	399993310	5000	5000	5000	5000	129
315	20241108	141500	399348310	5000	5000	5000	5000	10
316	20241108	141400	399298310	5000	5000	5000	5000	122
317	20241108	141300	398688310	5010	5010	5010	5010	1
318	20241108	141200	398683300	5010	5010	5010	5010	15
319	20241108	141100	398608150	5000	5000	5000	5000	7
320	20241108	141000	398573150	5010	5010	5010	5010	12
321	20241108	140900	398513030	5020	5020	5020	5020	6
322	20241108	140800	398482910	5020	5020	5020	5020	0
323	20241108	140700	398482910	5020	5020	5020	5020	0
324	20241108	140600	398482910	5020	5020	5020	5020	0
325	20241108	140500	398482910	5020	5020	5020	5020	0
326	20241108	140400	398482910	5020	5020	5020	5020	0
327	20241108	140300	398482910	5020	5010	5020	5010	938
328	20241108	140200	393783430	5010	5010	5010	5010	72
329	20241108	140100	393422710	5020	5020	5020	5020	0
330	20241108	140000	393422710	5020	5020	5020	5020	72
331	20241108	135900	393061270	5020	5020	5020	5020	20
332	20241108	135800	392960870	5020	5020	5020	5020	33
333	20241108	135700	392795210	5020	5020	5020	5020	0
334	20241108	135600	392795210	5020	5020	5020	5020	9
335	20241108	135500	392750030	5010	5010	5010	5010	50
336	20241108	135400	392499530	5010	5010	5010	5010	876
337	20241108	135300	388110770	5010	5020	5020	5010	2270
338	20241108	135200	376716250	5020	5020	5020	5020	126
339	20241108	135100	376083730	5030	5030	5030	5030	2
340	20241108	135000	376073670	5030	5030	5030	5020	968
341	20241108	134900	371204800	5040	5040	5040	5040	0
342	20241108	134800	371204800	5040	5040	5040	5040	0
343	20241108	134700	371204800	5040	5040	5040	5040	2
344	20241108	134600	371194720	5030	5040	5040	5030	1213
345	20241108	134500	365093280	5040	5030	5040	5030	1000
346	20241108	134400	360054450	5020	5020	5020	5020	331
347	20241108	134300	358392830	5030	5030	5030	5030	0
348	20241108	134200	358392830	5030	5020	5030	5020	754
349	20241108	134100	354606750	5020	5020	5020	5020	5
350	20241108	134000	354581650	5010	5010	5010	5010	314
351	20241108	133900	353008510	5010	5010	5010	5010	25
352	20241108	133800	352883260	5010	5010	5010	5010	1
353	20241108	133700	352878250	5020	5020	5020	5020	0
354	20241108	133600	352878250	5020	5020	5020	5020	0
355	20241108	133500	352878250	5020	5020	5020	5020	0
356	20241108	133400	352878250	5020	5020	5020	5020	47
357	20241108	133300	352642310	5020	5020	5020	5020	10
358	20241108	133200	352592110	5020	5020	5020	5020	8
359	20241108	133100	352551950	5020	5020	5020	5020	0
360	20241108	133000	352551950	5020	5020	5020	5020	0
361	20241108	132900	352551950	5020	5020	5020	5020	100
362	20241108	132800	352049950	5020	5020	5020	5020	30
363	20241108	132700	351899350	5020	5020	5020	5020	0
364	20241108	132600	351899350	5020	5020	5020	5020	1
365	20241108	132500	351894330	5010	5010	5010	5010	28
366	20241108	132400	351754050	5010	5010	5010	5010	0
367	20241108	132300	351754050	5010	5020	5020	5010	487
368	20241108	132200	349312180	5020	5020	5020	5020	9
369	20241108	132100	349267000	5020	5020	5020	5020	0
370	20241108	132000	349267000	5020	5020	5020	5020	0
371	20241108	131900	349267000	5020	5020	5020	5020	5
372	20241108	131800	349241900	5020	5020	5020	5020	0
373	20241108	131700	349241900	5020	5020	5020	5020	0
374	20241108	131600	349241900	5020	5020	5020	5020	55
375	20241108	131500	348965800	5020	5020	5020	5020	19
376	20241108	131400	348870420	5030	5030	5030	5030	0
377	20241108	131300	348870420	5030	5030	5030	5030	11
378	20241108	131200	348815090	5020	5020	5020	5020	20
379	20241108	131100	348714690	5020	5020	5020	5020	0
380	20241108	131000	348714690	5020	5020	5020	5020	10
381	20241108	130900	348664490	5020	5020	5020	5020	0
382	20241108	130800	348664490	5020	5020	5020	5020	0
383	20241108	130700	348664490	5020	5020	5020	5020	100
384	20241108	130600	348162490	5020	5020	5020	5020	238
385	20241108	130500	346967730	5020	5020	5020	5020	2892
386	20241108	130400	332449890	5020	5020	5020	5020	1047
387	20241108	130300	327193950	5030	5030	5030	5030	0
388	20241108	130200	327193950	5030	5030	5030	5030	11
389	20241108	130100	327138620	5040	5040	5040	5040	41
390	20241108	130000	326931980	5040	5040	5040	5040	186
391	20241108	125900	325994540	5050	5050	5050	5050	100
392	20241108	125800	325489540	5050	5050	5050	5050	0
393	20241108	125700	325489540	5050	5050	5050	5050	50
394	20241108	125600	325237040	5040	5040	5040	5040	0
395	20241108	125500	325237040	5040	5040	5040	5040	253
396	20241108	125400	323961920	5040	5040	5040	5040	0
397	20241108	125300	323961920	5040	5040	5040	5040	0
398	20241108	125200	323961920	5040	5040	5040	5040	0
399	20241108	125100	323961920	5040	5040	5040	5040	0
400	20241108	125000	323961920	5040	5040	5040	5040	100
401	20241108	124900	323457920	5050	5050	5050	5050	0
402	20241108	124800	323457920	5050	5050	5050	5050	1
403	20241108	124700	323452870	5050	5050	5050	5050	500
404	20241108	124600	320927870	5050	5050	5050	5050	665
405	20241108	124500	317569620	5050	5040	5050	5040	1488
406	20241108	124400	310069840	5040	5040	5040	5040	1
407	20241108	124300	310064800	5030	5030	5030	5030	765
408	20241108	124200	306216850	5040	5040	5040	5040	0
409	20241108	124100	306216850	5040	5040	5040	5040	0
410	20241108	124000	306216850	5040	5040	5040	5040	3
411	20241108	123900	306201730	5040	5040	5040	5040	1
412	20241108	123800	306196690	5030	5030	5030	5030	0
413	20241108	123700	306196690	5030	5030	5030	5030	0
414	20241108	123600	306196690	5030	5030	5030	5030	110
415	20241108	123500	305643390	5030	5030	5030	5030	50
416	20241108	123400	305391890	5030	5030	5040	5030	1095
417	20241108	123300	299881960	5030	5030	5030	5030	327
418	20241108	123200	298237150	5030	5030	5030	5030	0
419	20241108	123100	298237150	5030	5030	5030	5030	32
420	20241108	123000	298076190	5020	5020	5020	5020	782
421	20241108	122900	294150550	5020	5020	5020	5020	2
422	20241108	122800	294140510	5010	5010	5010	5010	16
423	20241108	122700	294060350	5000	5000	5000	5000	76
424	20241108	122600	293680350	5000	5020	5020	5000	111
425	20241108	122500	293125130	5020	5020	5020	5020	0
426	20241108	122400	293125130	5020	5020	5020	5020	7
427	20241108	122300	293089990	5020	5020	5020	5020	0
428	20241108	122200	293089990	5020	5020	5020	5020	885
429	20241108	122100	288647290	5000	5000	5000	5000	0
430	20241108	122000	288647290	5000	5000	5000	5000	40
431	20241108	121900	288447290	5000	5000	5000	5000	0
432	20241108	121800	288447290	5000	5000	5000	5000	0
433	20241108	121700	288447290	5000	5000	5000	5000	0
434	20241108	121600	288447290	5000	5020	5020	5000	230
435	20241108	121500	287293260	5020	5020	5020	5020	0
436	20241108	121400	287293260	5020	5020	5020	5020	5
437	20241108	121300	287268160	5020	5020	5020	5020	4
438	20241108	121200	287248080	5020	5020	5020	5020	0
439	20241108	121100	287248080	5020	5020	5020	5020	1
440	20241108	121000	287243060	5020	5020	5020	5020	0
441	20241108	120900	287243060	5020	5020	5020	5020	20
442	20241108	120800	287142660	5020	5020	5020	5020	0
443	20241108	120700	287142660	5020	5020	5020	5020	3
444	20241108	120600	287127600	5010	5010	5010	5010	278
445	20241108	120500	285734820	5010	5010	5010	5010	0
446	20241108	120400	285734820	5010	5010	5010	5010	150
447	20241108	120300	284983320	5010	5010	5010	5010	61
448	20241108	120200	284677710	5010	5010	5010	5010	0
449	20241108	120100	284677710	5010	5010	5010	5010	0
450	20241108	120000	284677710	5010	5020	5020	5010	142
451	20241108	115900	283966150	5010	5010	5010	5010	1
452	20241108	115800	283961140	5010	5010	5010	5010	0
453	20241108	115700	283961140	5010	5010	5010	5010	0
454	20241108	115600	283961140	5010	5010	5010	5010	0
455	20241108	115500	283961140	5010	5000	5010	5000	29
456	20241108	115400	283815860	5000	5000	5000	5000	0
457	20241108	115300	283815860	5000	5000	5000	5000	0
458	20241108	115200	283815860	5000	5000	5000	5000	1000
459	20241108	115100	278815860	5000	5000	5000	5000	0
460	20241108	115000	278815860	5000	5000	5000	5000	0
461	20241108	114900	278815860	5000	5000	5000	5000	0
462	20241108	114800	278815860	5000	5000	5000	5000	0
463	20241108	114700	278815860	5000	5000	5000	5000	0
464	20241108	114600	278815860	5000	5000	5000	5000	133
465	20241108	114500	278150860	5000	5010	5010	5000	2600
466	20241108	114400	265148460	5010	5010	5010	5010	6
467	20241108	114300	265118400	5010	5010	5010	5010	350
468	20241108	114200	263364900	5020	5020	5020	5020	0
469	20241108	114100	263364900	5020	5020	5020	5020	1
470	20241108	114000	263359880	5010	5010	5010	5010	125
471	20241108	113900	262733630	5010	5010	5010	5010	0
472	20241108	113800	262733630	5010	5010	5010	5010	0
473	20241108	113700	262733630	5010	5010	5010	5010	0
474	20241108	113600	262733630	5010	5010	5010	5010	890
475	20241108	113500	258274730	5010	5020	5020	5010	101
476	20241108	113400	257768710	5020	5020	5020	5020	1
477	20241108	113300	257763690	5020	5020	5020	5020	125
478	20241108	113200	257136190	5010	5010	5010	5010	0
479	20241108	113100	257136190	5010	5010	5010	5010	10
480	20241108	113000	257086090	5010	5010	5010	5010	0
481	20241108	112900	257086090	5010	5010	5010	5010	100
482	20241108	112800	256585090	5020	5020	5020	5020	333
483	20241108	112700	254913430	5030	5030	5030	5030	18
484	20241108	112600	254822890	5020	5020	5020	5020	0
485	20241108	112500	254822890	5020	5020	5020	5020	22
486	20241108	112400	254712450	5020	5020	5020	5020	0
487	20241108	112300	254712450	5020	5020	5020	5020	0
488	20241108	112200	254712450	5020	5020	5020	5020	7
489	20241108	112100	254677310	5010	5010	5010	5010	12
490	20241108	112000	254617190	5010	5020	5020	5010	100
491	20241108	111900	254115670	5030	5030	5030	5030	0
492	20241108	111800	254115670	5030	5030	5030	5030	7
493	20241108	111700	254080460	5020	5020	5020	5020	0
494	20241108	111600	254080460	5020	5020	5020	5020	0
495	20241108	111500	254080460	5020	5020	5020	5020	100
496	20241108	111400	253578460	5020	5020	5020	5020	66
497	20241108	111300	253247140	5020	5030	5030	5020	995
498	20241108	111200	248252140	5030	5030	5030	5030	28
499	20241108	111100	248111300	5030	5030	5030	5030	0
500	20241108	111000	248111300	5030	5030	5030	5030	0
501	20241108	110900	248111300	5030	5040	5040	5030	57
502	20241108	110800	247824530	5040	5030	5040	5030	1418
503	20241108	110700	240691980	5030	5030	5030	5030	111
504	20241108	110600	240133650	5020	5020	5020	5020	200
505	20241108	110500	239129650	5020	5020	5020	5020	100
506	20241108	110400	238627650	5030	5030	5030	5030	0
507	20241108	110300	238627650	5030	5030	5030	5030	453
508	20241108	110200	236349060	5030	5030	5030	5030	10
509	20241108	110100	236298760	5040	5040	5040	5040	0
510	20241108	110000	236298760	5040	5040	5040	5040	0
511	20241108	105900	236298760	5040	5040	5040	5040	0
512	20241108	105800	236298760	5040	5040	5040	5040	0
513	20241108	105700	236298760	5040	5040	5040	5040	0
514	20241108	105600	236298760	5040	5040	5040	5040	0
515	20241108	105500	236298760	5040	5040	5040	5040	339
516	20241108	105400	234590200	5040	5040	5040	5040	0
517	20241108	105300	234590200	5040	5040	5040	5040	1
518	20241108	105200	234585160	5040	5040	5040	5040	0
519	20241108	105100	234585160	5040	5030	5040	5030	7
520	20241108	105000	234549940	5030	5030	5030	5030	0
521	20241108	104900	234549940	5030	5030	5030	5030	0
522	20241108	104800	234549940	5030	5030	5030	5030	0
523	20241108	104700	234549940	5030	5030	5030	5030	19
524	20241108	104600	234454370	5030	5030	5030	5030	0
525	20241108	104500	234454370	5030	5030	5030	5030	1
526	20241108	104400	234449340	5030	5030	5030	5030	0
527	20241108	104300	234449340	5030	5030	5030	5030	0
528	20241108	104200	234449340	5030	5030	5030	5030	0
529	20241108	104100	234449340	5030	5030	5030	5030	58
530	20241108	104000	234157600	5030	5030	5030	5030	10
531	20241108	103900	234107300	5030	5040	5040	5030	71
532	20241108	103800	233750160	5030	5030	5030	5030	0
533	20241108	103700	233750160	5030	5030	5030	5030	40
534	20241108	103600	233548960	5040	5040	5040	5040	182
535	20241108	103500	232631680	5050	5040	5050	5040	11
536	20241108	103400	232576230	5040	5040	5040	5040	0
537	20241108	103300	232576230	5040	5050	5050	5040	79
538	20241108	103200	232178060	5050	5050	5050	5050	0
539	20241108	103100	232178060	5050	5050	5050	5050	1
540	20241108	103000	232173010	5040	5040	5040	5040	0
541	20241108	102900	232173010	5040	5040	5040	5040	0
542	20241108	102800	232173010	5040	5040	5040	5040	0
543	20241108	102700	232173010	5040	5040	5040	5040	28
544	20241108	102600	232031890	5050	5050	5050	5050	0
545	20241108	102500	232031890	5050	5040	5050	5040	510
546	20241108	102400	229456490	5040	5040	5040	5040	100
547	20241108	102300	228952490	5040	5040	5040	5040	28
548	20241108	102200	228811370	5040	5040	5040	5040	0
549	20241108	102100	228811370	5040	5040	5040	5040	14
550	20241108	102000	228740810	5040	5040	5040	5040	0
551	20241108	101900	228740810	5040	5020	5040	5020	1129
552	20241108	101800	223073170	5040	5040	5040	5040	500
553	20241108	101700	220553170	5040	5040	5040	5040	1
554	20241108	101600	220548130	5040	5040	5040	5040	408
555	20241108	101500	218491810	5040	5040	5040	5040	10
556	20241108	101400	218441410	5040	5040	5040	5040	3000
557	20241108	101300	203321410	5020	5020	5020	5020	0
558	20241108	101200	203321410	5020	5020	5020	5020	0
559	20241108	101100	203321410	5020	5020	5020	5020	100
560	20241108	101000	202819410	5010	5010	5010	5010	100
561	20241108	100900	202318410	5010	5010	5010	5010	32
562	20241108	100800	202158090	5010	5030	5030	5010	252
563	20241108	100700	200894330	5010	5030	5030	5010	1780
564	20241108	100600	191975170	5050	5040	5050	5020	401
565	20241108	100500	189958610	5030	5030	5030	5030	0
566	20241108	100400	189958610	5030	5030	5040	5030	616
567	20241108	100300	186860120	5030	5030	5030	5030	281
568	20241108	100200	185446690	5030	5030	5050	5030	133
569	20241108	100100	184777680	5050	5050	5050	5050	121
570	20241108	100000	184166630	5050	5040	5050	5040	372
571	20241108	095900	182290330	5050	5050	5050	5050	0
572	20241108	095800	182290330	5050	5050	5050	5050	306
573	20241108	095700	180745030	5050	5050	5050	5050	0
574	20241108	095600	180745030	5050	5050	5050	5050	332
575	20241108	095500	179068430	5050	5030	5050	5030	32
576	20241108	095400	178907450	5030	5050	5050	5030	114
577	20241108	095300	178333990	5030	5030	5030	5030	1
578	20241108	095200	178328960	5050	5050	5050	5050	0
579	20241108	095100	178328960	5050	5050	5050	5030	1054
580	20241108	095000	173019700	5060	5050	5060	5050	29
581	20241108	094900	172873240	5060	5050	5060	5050	11
582	20241108	094800	172817680	5050	5060	5060	5050	240
583	20241108	094700	171605670	5060	5060	5060	5060	0
584	20241108	094600	171605670	5060	5060	5060	5060	520
585	20241108	094500	168974470	5060	5060	5060	5060	0
586	20241108	094400	168974470	5060	5070	5070	5060	687
587	20241108	094300	165498120	5070	5080	5080	5070	113
588	20241108	094200	164924090	5070	5080	5080	5070	71
589	20241108	094100	164563940	5060	5060	5070	5060	838
590	20241108	094000	160316780	5070	5070	5070	5070	190
591	20241108	093900	159353480	5070	5070	5070	5070	0
592	20241108	093800	159353480	5070	5070	5070	5070	279
593	20241108	093700	157938950	5070	5070	5070	5070	0
594	20241108	093600	157938950	5070	5070	5070	5070	149
595	20241108	093500	157183520	5060	5050	5060	5050	194
596	20241108	093400	156201980	5060	5060	5060	5060	16
597	20241108	093300	156121020	5060	5050	5060	5050	155
598	20241108	093200	155336730	5050	5050	5050	5050	51
599	20241108	093100	155079180	5050	5060	5060	5050	130
600	20241108	093000	154421680	5060	5060	5060	5060	390
601	20241108	092900	152448280	5070	5060	5070	5060	731
602	20241108	092800	148747970	5060	5060	5060	5060	179
603	20241108	092700	147842230	5060	5050	5060	5050	31
604	20241108	092600	147685630	5050	5050	5050	5050	9
605	20241108	092500	147640180	5040	5040	5040	5040	7
606	20241108	092400	147604900	5060	5060	5060	5060	53
607	20241108	092300	147336720	5060	5070	5070	5050	401
608	20241108	092200	145309610	5050	5050	5050	5050	239
609	20241108	092100	144102660	5050	5070	5070	5050	44
610	20241108	092000	143880240	5070	5080	5080	5050	1457
611	20241108	091900	136478720	5060	5060	5060	5060	162
612	20241108	091800	135659000	5060	5050	5060	5050	563
613	20241108	091700	132813400	5050	5070	5080	5010	9552
614	20241108	091600	84572630	5070	5080	5080	5070	1138
615	20241108	091500	78791950	5070	5070	5070	5070	631
616	20241108	091400	75592780	5090	5080	5090	5080	1867
617	20241108	091300	66099020	5070	5070	5070	5070	0
618	20241108	091200	66099020	5070	5070	5070	5070	0
619	20241108	091100	66099020	5070	5070	5090	5070	100
620	20241108	091000	65590780	5050	5080	5080	5050	799
621	20241108	090900	61535610	5080	5070	5080	5050	490
622	20241108	090800	59051260	5060	5040	5070	5040	4329
623	20241108	090700	37154110	5040	5040	5050	5040	474
624	20241108	090600	34764450	5050	5040	5050	5040	526
625	20241108	090500	32113310	5040	5040	5050	5040	310
626	20241108	090400	30550020	5040	5040	5040	5000	1219
627	20241108	090300	24406700	5050	5030	5050	5030	1106
628	20241108	090200	18839040	5030	5030	5030	5030	202
629	20241108	090100	17822980	5040	5040	5050	5040	169
630	20241108	090000	16970540	5050	4990	5050	4990	3399