KissMeData/024880/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	190800	166890575	4175	4175	4175	4175	1572
3	20241108	190700	166890575	4175	4175	4175	4175	0
4	20241108	190600	166890575	4175	4175	4175	4175	0
5	20241108	190500	166890575	4175	4175	4175	4175	0
6	20241108	190400	166890575	4175	4175	4175	4175	0
7	20241108	190300	166890575	4175	4175	4175	4175	0
8	20241108	190200	166890575	4175	4175	4175	4175	0
9	20241108	190100	166890575	4175	4175	4175	4175	0
10	20241108	190000	166890575	4175	4175	4175	4175	0
11	20241108	185900	166890575	4175	4175	4175	4175	0
12	20241108	185800	166890575	4175	4175	4175	4175	0
13	20241108	185700	166890575	4175	4175	4175	4175	0
14	20241108	185600	166890575	4175	4175	4175	4175	0
15	20241108	185500	166890575	4175	4175	4175	4175	0
16	20241108	185400	166890575	4175	4175	4175	4175	0
17	20241108	185300	166890575	4175	4175	4175	4175	0
18	20241108	185200	166890575	4175	4175	4175	4175	0
19	20241108	185100	166890575	4175	4175	4175	4175	0
20	20241108	185000	166890575	4175	4175	4175	4175	0
21	20241108	184900	166890575	4175	4175	4175	4175	0
22	20241108	184800	166890575	4175	4175	4175	4175	0
23	20241108	184700	166890575	4175	4175	4175	4175	0
24	20241108	184600	166890575	4175	4175	4175	4175	0
25	20241108	184500	166890575	4175	4175	4175	4175	0
26	20241108	184400	166890575	4175	4175	4175	4175	0
27	20241108	184300	166890575	4175	4175	4175	4175	0
28	20241108	184200	166890575	4175	4175	4175	4175	0
29	20241108	184100	166890575	4175	4175	4175	4175	0
30	20241108	184000	166890575	4175	4175	4175	4175	0
31	20241108	183900	166890575	4175	4175	4175	4175	0
32	20241108	183800	166890575	4175	4175	4175	4175	1572
33	20241108	183700	166890575	4175	4175	4175	4175	0
34	20241108	183600	166890575	4175	4175	4175	4175	0
35	20241108	183500	166890575	4175	4175	4175	4175	0
36	20241108	183400	166890575	4175	4175	4175	4175	0
37	20241108	183300	166890575	4175	4175	4175	4175	0
38	20241108	183200	166890575	4175	4175	4175	4175	0
39	20241108	183100	166890575	4175	4175	4175	4175	0
40	20241108	183000	166890575	4175	4175	4175	4175	0
41	20241108	182900	166890575	4175	4175	4175	4175	0
42	20241108	182800	166890575	4175	4175	4175	4175	0
43	20241108	182700	166890575	4175	4175	4175	4175	0
44	20241108	182600	166890575	4175	4175	4175	4175	0
45	20241108	182500	166890575	4175	4175	4175	4175	0
46	20241108	182400	166890575	4175	4175	4175	4175	0
47	20241108	182300	166890575	4175	4175	4175	4175	0
48	20241108	182200	166890575	4175	4175	4175	4175	0
49	20241108	182100	166890575	4175	4175	4175	4175	0
50	20241108	182000	166890575	4175	4175	4175	4175	0
51	20241108	181900	166890575	4175	4175	4175	4175	0
52	20241108	181800	166890575	4175	4175	4175	4175	0
53	20241108	181700	166890575	4175	4175	4175	4175	0
54	20241108	181600	166890575	4175	4175	4175	4175	0
55	20241108	181500	166890575	4175	4175	4175	4175	0
56	20241108	181400	166890575	4175	4175	4175	4175	0
57	20241108	181300	166890575	4175	4175	4175	4175	0
58	20241108	181200	166890575	4175	4175	4175	4175	0
59	20241108	181100	166890575	4175	4175	4175	4175	0
60	20241108	181000	166890575	4175	4175	4175	4175	0
61	20241108	180900	166890575	4175	4175	4175	4175	0
62	20241108	180800	166890575	4175	4175	4175	4175	1572
63	20241108	180700	166890575	4175	4175	4175	4175	0
64	20241108	180600	166890575	4175	4175	4175	4175	0
65	20241108	180500	166890575	4175	4175	4175	4175	0
66	20241108	180400	166890575	4175	4175	4175	4175	0
67	20241108	180300	166890575	4175	4175	4175	4175	0
68	20241108	180200	166890575	4175	4175	4175	4175	0
69	20241108	180100	166890575	4175	4175	4175	4175	0
70	20241108	180000	166890575	4175	4175	4175	4175	0
71	20241108	175900	166890575	4175	4175	4175	4175	0
72	20241108	175800	166890575	4175	4175	4175	4175	0
73	20241108	175700	166890575	4175	4175	4175	4175	0
74	20241108	175600	166890575	4175	4175	4175	4175	0
75	20241108	175500	166890575	4175	4175	4175	4175	0
76	20241108	175400	166890575	4175	4175	4175	4175	0
77	20241108	175300	166890575	4175	4175	4175	4175	0
78	20241108	175200	166890575	4175	4175	4175	4175	0
79	20241108	175100	166890575	4175	4175	4175	4175	0
80	20241108	175000	166890575	4175	4175	4175	4175	0
81	20241108	174900	166890575	4175	4175	4175	4175	0
82	20241108	174800	166890575	4175	4175	4175	4175	0
83	20241108	174700	166890575	4175	4175	4175	4175	0
84	20241108	174600	166890575	4175	4175	4175	4175	0
85	20241108	174500	166890575	4175	4175	4175	4175	0
86	20241108	174400	166890575	4175	4175	4175	4175	0
87	20241108	174300	166890575	4175	4175	4175	4175	0
88	20241108	174200	166890575	4175	4175	4175	4175	0
89	20241108	174100	166890575	4175	4175	4175	4175	0
90	20241108	174000	166890575	4175	4175	4175	4175	0
91	20241108	173900	166890575	4175	4175	4175	4175	0
92	20241108	173800	166890575	4175	4175	4175	4175	1572
93	20241108	173700	166890575	4175	4175	4175	4175	0
94	20241108	173600	166890575	4175	4175	4175	4175	0
95	20241108	173500	166890575	4175	4175	4175	4175	0
96	20241108	173400	166890575	4175	4175	4175	4175	0
97	20241108	173300	166890575	4175	4175	4175	4175	0
98	20241108	173200	166890575	4175	4175	4175	4175	0
99	20241108	173100	166890575	4175	4175	4175	4175	0
100	20241108	173000	166890575	4175	4175	4175	4175	0
101	20241108	172900	166890575	4175	4175	4175	4175	0
102	20241108	172800	166890575	4175	4175	4175	4175	0
103	20241108	172700	166890575	4175	4175	4175	4175	0
104	20241108	172600	166890575	4175	4175	4175	4175	0
105	20241108	172500	166890575	4175	4175	4175	4175	0
106	20241108	172400	166890575	4175	4175	4175	4175	0
107	20241108	172300	166890575	4175	4175	4175	4175	0
108	20241108	172200	166890575	4175	4175	4175	4175	0
109	20241108	172100	166890575	4175	4175	4175	4175	0
110	20241108	172000	166890575	4175	4175	4175	4175	0
111	20241108	171900	166890575	4175	4175	4175	4175	0
112	20241108	171800	166890575	4175	4175	4175	4175	0
113	20241108	171700	166890575	4175	4175	4175	4175	0
114	20241108	171600	166890575	4175	4175	4175	4175	0
115	20241108	171500	166890575	4175	4175	4175	4175	0
116	20241108	171400	166890575	4175	4175	4175	4175	0
117	20241108	171300	166890575	4175	4175	4175	4175	0
118	20241108	171200	166890575	4175	4175	4175	4175	0
119	20241108	171100	166890575	4175	4175	4175	4175	0
120	20241108	171000	166890575	4175	4175	4175	4175	0
121	20241108	170900	166890575	4175	4175	4175	4175	0
122	20241108	170800	166890575	4175	4175	4175	4175	1572
123	20241108	170700	166890575	4175	4175	4175	4175	0
124	20241108	170600	166890575	4175	4175	4175	4175	0
125	20241108	170500	166890575	4175	4175	4175	4175	0
126	20241108	170400	166890575	4175	4175	4175	4175	0
127	20241108	170300	166890575	4175	4175	4175	4175	0
128	20241108	170200	166890575	4175	4175	4175	4175	0
129	20241108	170100	166890575	4175	4175	4175	4175	0
130	20241108	170000	166890575	4175	4175	4175	4175	0
131	20241108	165900	166890575	4175	4175	4175	4175	0
132	20241108	165800	166890575	4175	4175	4175	4175	0
133	20241108	165700	166890575	4175	4175	4175	4175	0
134	20241108	165600	166890575	4175	4175	4175	4175	0
135	20241108	165500	166890575	4175	4175	4175	4175	0
136	20241108	165400	166890575	4175	4175	4175	4175	0
137	20241108	165300	166890575	4175	4175	4175	4175	0
138	20241108	165200	166890575	4175	4175	4175	4175	0
139	20241108	165100	166890575	4175	4175	4175	4175	0
140	20241108	165000	166890575	4175	4175	4175	4175	0
141	20241108	164900	166890575	4175	4175	4175	4175	0
142	20241108	164800	166890575	4175	4175	4175	4175	0
143	20241108	164700	166890575	4175	4175	4175	4175	0
144	20241108	164600	166890575	4175	4175	4175	4175	0
145	20241108	164500	166890575	4175	4175	4175	4175	0
146	20241108	164400	166890575	4175	4175	4175	4175	0
147	20241108	164300	166890575	4175	4175	4175	4175	0
148	20241108	164200	166890575	4175	4175	4175	4175	0
149	20241108	164100	166890575	4175	4175	4175	4175	0
150	20241108	164000	166890575	4175	4175	4175	4175	0
151	20241108	163900	166890575	4175	4175	4175	4175	0
152	20241108	163800	166890575	4175	4175	4175	4175	1572
153	20241108	163700	166890575	4175	4175	4175	4175	0
154	20241108	163600	166890575	4175	4175	4175	4175	0
155	20241108	163500	166890575	4175	4175	4175	4175	0
156	20241108	163400	166890575	4175	4175	4175	4175	0
157	20241108	163300	166890575	4175	4175	4175	4175	0
158	20241108	163200	166890575	4175	4175	4175	4175	0
159	20241108	163100	166890575	4175	4175	4175	4175	0
160	20241108	163000	166890575	4175	4175	4175	4175	0
161	20241108	162900	166890575	4175	4175	4175	4175	0
162	20241108	162800	166890575	4175	4175	4175	4175	0
163	20241108	162700	166890575	4175	4175	4175	4175	0
164	20241108	162600	166890575	4175	4175	4175	4175	0
165	20241108	162500	166890575	4175	4175	4175	4175	0
166	20241108	162400	166890575	4175	4175	4175	4175	0
167	20241108	162300	166890575	4175	4175	4175	4175	0
168	20241108	162200	166890575	4175	4175	4175	4175	0
169	20241108	162100	166890575	4175	4175	4175	4175	0
170	20241108	162000	166890575	4175	4175	4175	4175	0
171	20241108	161900	166890575	4175	4175	4175	4175	0
172	20241108	161800	166890575	4175	4175	4175	4175	0
173	20241108	161700	166890575	4175	4175	4175	4175	0
174	20241108	161600	166890575	4175	4175	4175	4175	0
175	20241108	161500	166890575	4175	4175	4175	4175	0
176	20241108	161400	166890575	4175	4175	4175	4175	0
177	20241108	161300	166890575	4175	4175	4175	4175	0
178	20241108	161200	166890575	4175	4175	4175	4175	0
179	20241108	161100	166890575	4175	4175	4175	4175	0
180	20241108	161000	166890575	4175	4175	4175	4175	0
181	20241108	160900	166890575	4175	4175	4175	4175	0
182	20241108	160800	166890575	4175	4175	4175	4175	1572
183	20241108	160700	166890575	4175	4175	4175	4175	0
184	20241108	160600	166890575	4175	4175	4175	4175	0
185	20241108	160500	166890575	4175	4175	4175	4175	0
186	20241108	160400	166890575	4175	4175	4175	4175	0
187	20241108	160300	166890575	4175	4175	4175	4175	0
188	20241108	160200	166890575	4175	4175	4175	4175	0
189	20241108	160100	166890575	4175	4175	4175	4175	0
190	20241108	160000	166890575	4175	4175	4175	4175	0
191	20241108	155900	166890575	4175	4175	4175	4175	0
192	20241108	155800	166890575	4175	4175	4175	4175	0
193	20241108	155700	166890575	4175	4175	4175	4175	0
194	20241108	155600	166890575	4175	4175	4175	4175	0
195	20241108	155500	166890575	4175	4175	4175	4175	0
196	20241108	155400	166890575	4175	4175	4175	4175	0
197	20241108	155300	166890575	4175	4175	4175	4175	0
198	20241108	155200	166890575	4175	4175	4175	4175	0
199	20241108	155100	166890575	4175	4175	4175	4175	0
200	20241108	155000	166890575	4175	4175	4175	4175	0
201	20241108	154900	166890575	4175	4175	4175	4175	0
202	20241108	154800	166890575	4175	4175	4175	4175	0
203	20241108	154700	166890575	4175	4175	4175	4175	0
204	20241108	154600	166890575	4175	4175	4175	4175	0
205	20241108	154500	166890575	4175	4175	4175	4175	0
206	20241108	154400	166890575	4175	4175	4175	4175	0
207	20241108	154300	166890575	4175	4175	4175	4175	0
208	20241108	154200	166890575	4175	4175	4175	4175	0
209	20241108	154100	166890575	4175	4175	4175	4175	0
210	20241108	154000	166890575	4175	4175	4175	4175	0
211	20241108	153900	166890575	4175	4175	4175	4175	0
212	20241108	153800	166890575	4175	4175	4175	4175	1572
213	20241108	153700	166890575	4175	4175	4175	4175	0
214	20241108	153600	166890575	4175	4175	4175	4175	0
215	20241108	153500	166890575	4175	4175	4175	4175	0
216	20241108	153400	166890575	4175	4175	4175	4175	0
217	20241108	153300	166890575	4175	4175	4175	4175	0
218	20241108	153200	166890575	4175	4175	4175	4175	0
219	20241108	153100	166890575	4175	4175	4175	4175	0
220	20241108	153000	166890575	4175	4175	4175	4175	1572
221	20241108	152900	160327475	4145	4145	4145	4145	0
222	20241108	152800	160327475	4145	4145	4145	4145	0
223	20241108	152700	160327475	4145	4145	4145	4145	0
224	20241108	152600	160327475	4145	4145	4145	4145	0
225	20241108	152500	160327475	4145	4145	4145	4145	0
226	20241108	152400	160327475	4145	4145	4145	4145	0
227	20241108	152300	160327475	4145	4145	4145	4145	0
228	20241108	152200	160327475	4145	4145	4145	4145	0
229	20241108	152100	160327475	4145	4145	4145	4145	0
230	20241108	152000	160327475	4145	4145	4145	4145	0
231	20241108	151900	160327475	4145	4145	4150	4145	236
232	20241108	151800	159348500	4170	4170	4170	4170	0
233	20241108	151700	159348500	4170	4170	4170	4170	0
234	20241108	151600	159348500	4170	4170	4170	4170	0
235	20241108	151500	159348500	4170	4170	4170	4170	0
236	20241108	151400	159348500	4170	4170	4170	4170	0
237	20241108	151300	159348500	4170	4155	4170	4155	1105
238	20241108	151200	154754620	4155	4150	4155	4150	158
239	20241108	151100	154098910	4150	4150	4150	4150	0
240	20241108	151000	154098910	4150	4150	4150	4150	0
241	20241108	150900	154098910	4150	4150	4150	4150	0
242	20241108	150800	154098910	4150	4150	4150	4145	23
243	20241108	150700	154003480	4145	4145	4145	4145	0
244	20241108	150600	154003480	4145	4145	4145	4145	0
245	20241108	150500	154003480	4145	4145	4145	4145	20
246	20241108	150400	153920580	4145	4155	4155	4145	124
247	20241108	150300	153406080	4160	4160	4160	4160	0
248	20241108	150200	153406080	4160	4160	4160	4160	3
249	20241108	150100	153393600	4165	4160	4165	4160	61
250	20241108	150000	153139785	4160	4160	4160	4160	0
251	20241108	145900	153139785	4160	4160	4160	4160	0
252	20241108	145800	153139785	4160	4160	4160	4160	0
253	20241108	145700	153139785	4160	4155	4160	4155	2400
254	20241108	145600	143156840	4145	4145	4145	4145	0
255	20241108	145500	143156840	4145	4145	4145	4145	0
256	20241108	145400	143156840	4145	4145	4145	4145	0
257	20241108	145300	143156840	4145	4145	4145	4145	0
258	20241108	145200	143156840	4145	4145	4145	4145	22
259	20241108	145100	143065650	4145	4145	4145	4145	0
260	20241108	145000	143065650	4145	4145	4145	4145	0
261	20241108	144900	143065650	4145	4145	4145	4145	0
262	20241108	144800	143065650	4145	4145	4145	4145	0
263	20241108	144700	143065650	4145	4145	4145	4145	50
264	20241108	144600	142858400	4150	4145	4150	4145	189
265	20241108	144500	142074300	4145	4145	4145	4145	104
266	20241108	144400	141643220	4145	4145	4145	4145	20
267	20241108	144300	141560320	4145	4145	4145	4145	120
268	20241108	144200	141062920	4145	4145	4145	4145	1
269	20241108	144100	141058775	4140	4140	4140	4140	0
270	20241108	144000	141058775	4140	4140	4140	4140	0
271	20241108	143900	141058775	4140	4140	4140	4140	112
272	20241108	143800	140595095	4140	4140	4140	4140	1
273	20241108	143700	140590955	4135	4135	4135	4135	0
274	20241108	143600	140590955	4135	4135	4135	4135	0
275	20241108	143500	140590955	4135	4135	4135	4135	0
276	20241108	143400	140590955	4135	4135	4135	4135	0
277	20241108	143300	140590955	4135	4135	4135	4135	0
278	20241108	143200	140590955	4135	4135	4135	4135	0
279	20241108	143100	140590955	4135	4135	4135	4135	0
280	20241108	143000	140590955	4135	4135	4135	4135	0
281	20241108	142900	140590955	4135	4140	4140	4135	85
282	20241108	142800	140239455	4145	4145	4145	4145	0
283	20241108	142700	140239455	4145	4145	4145	4145	1
284	20241108	142600	140235310	4140	4140	4140	4140	5
285	20241108	142500	140214610	4135	4135	4135	4135	0
286	20241108	142400	140214610	4135	4135	4135	4135	287
287	20241108	142300	139027865	4140	4140	4140	4140	0
288	20241108	142200	139027865	4140	4140	4140	4140	0
289	20241108	142100	139027865	4140	4140	4140	4140	0
290	20241108	142000	139027865	4140	4140	4140	4140	5
291	20241108	141900	139007165	4140	4140	4140	4140	0
292	20241108	141800	139007165	4140	4140	4140	4140	28
293	20241108	141700	138891245	4140	4140	4140	4140	82
294	20241108	141600	138551765	4140	4140	4140	4140	0
295	20241108	141500	138551765	4140	4140	4140	4140	100
296	20241108	141400	138137765	4135	4135	4135	4135	0
297	20241108	141300	138137765	4135	4135	4135	4135	0
298	20241108	141200	138137765	4135	4135	4135	4135	0
299	20241108	141100	138137765	4135	4135	4135	4135	0
300	20241108	141000	138137765	4135	4135	4135	4135	0
301	20241108	140900	138137765	4135	4135	4135	4135	252
302	20241108	140800	137095745	4135	4140	4140	4135	1014
303	20241108	140700	132902810	4140	4140	4140	4140	0
304	20241108	140600	132902810	4140	4140	4140	4140	0
305	20241108	140500	132902810	4140	4140	4140	4140	0
306	20241108	140400	132902810	4140	4140	4140	4140	2
307	20241108	140300	132894530	4140	4140	4140	4140	110
308	20241108	140200	132439130	4140	4140	4140	4140	8
309	20241108	140100	132406010	4140	4140	4140	4140	2057
310	20241108	140000	123890030	4140	4140	4140	4140	150
311	20241108	135900	123269030	4140	4140	4140	4140	100
312	20241108	135800	122855030	4145	4145	4145	4145	0
313	20241108	135700	122855030	4145	4145	4145	4145	0
314	20241108	135600	122855030	4145	4145	4145	4145	100
315	20241108	135500	122440530	4145	4145	4145	4145	0
316	20241108	135400	122440530	4145	4145	4145	4145	0
317	20241108	135300	122440530	4145	4145	4145	4145	0
318	20241108	135200	122440530	4145	4145	4145	4145	0
319	20241108	135100	122440530	4145	4145	4145	4145	248
320	20241108	135000	121412570	4145	4145	4145	4145	0
321	20241108	134900	121412570	4145	4145	4145	4145	0
322	20241108	134800	121412570	4145	4145	4145	4145	0
323	20241108	134700	121412570	4145	4145	4145	4145	0
324	20241108	134600	121412570	4145	4145	4145	4145	0
325	20241108	134500	121412570	4145	4145	4145	4145	0
326	20241108	134400	121412570	4145	4145	4145	4145	525
327	20241108	134300	119236445	4140	4140	4140	4140	0
328	20241108	134200	119236445	4140	4140	4140	4140	0
329	20241108	134100	119236445	4140	4140	4140	4140	0
330	20241108	134000	119236445	4140	4140	4140	4140	0
331	20241108	133900	119236445	4140	4140	4140	4140	0
332	20241108	133800	119236445	4140	4140	4140	4140	102
333	20241108	133700	118814165	4140	4140	4140	4140	0
334	20241108	133600	118814165	4140	4140	4140	4140	0
335	20241108	133500	118814165	4140	4145	4145	4140	224
336	20241108	133400	117886485	4145	4150	4150	4145	1344
337	20241108	133300	112314890	4155	4155	4155	4155	137
338	20241108	133200	111745655	4155	4155	4155	4155	0
339	20241108	133100	111745655	4155	4155	4155	4155	0
340	20241108	133000	111745655	4155	4155	4155	4155	1
341	20241108	132900	111741500	4150	4150	4150	4150	0
342	20241108	132800	111741500	4150	4150	4150	4150	0
343	20241108	132700	111741500	4150	4150	4150	4150	87
344	20241108	132600	111380450	4145	4145	4145	4145	0
345	20241108	132500	111380450	4145	4145	4145	4145	0
346	20241108	132400	111380450	4145	4145	4145	4145	0
347	20241108	132300	111380450	4145	4145	4145	4145	57
348	20241108	132200	111144185	4145	4145	4145	4145	0
349	20241108	132100	111144185	4145	4145	4145	4145	0
350	20241108	132000	111144185	4145	4145	4150	4145	102
351	20241108	131900	110721390	4145	4145	4145	4145	0
352	20241108	131800	110721390	4145	4145	4145	4145	0
353	20241108	131700	110721390	4145	4145	4145	4145	0
354	20241108	131600	110721390	4145	4145	4145	4145	21
355	20241108	131500	110634345	4145	4145	4145	4145	15
356	20241108	131400	110572170	4150	4150	4150	4150	0
357	20241108	131300	110572170	4150	4150	4150	4150	0
358	20241108	131200	110572170	4150	4150	4150	4150	0
359	20241108	131100	110572170	4150	4150	4150	4150	0
360	20241108	131000	110572170	4150	4150	4150	4150	0
361	20241108	130900	110572170	4150	4150	4150	4150	0
362	20241108	130800	110572170	4150	4150	4150	4150	0
363	20241108	130700	110572170	4150	4145	4150	4145	48
364	20241108	130600	110372985	4145	4145	4145	4145	139
365	20241108	130500	109796830	4140	4140	4140	4140	107
366	20241108	130400	109353850	4140	4140	4140	4140	7
367	20241108	130300	109324870	4140	4140	4140	4140	55
368	20241108	130200	109097170	4140	4140	4140	4140	0
369	20241108	130100	109097170	4140	4140	4140	4140	0
370	20241108	130000	109097170	4140	4140	4140	4140	0
371	20241108	125900	109097170	4140	4140	4140	4140	0
372	20241108	125800	109097170	4140	4140	4140	4140	0
373	20241108	125700	109097170	4140	4140	4140	4140	0
374	20241108	125600	109097170	4140	4140	4140	4140	1497
375	20241108	125500	102899590	4145	4145	4145	4145	0
376	20241108	125400	102899590	4145	4145	4145	4145	1
377	20241108	125300	102895445	4140	4140	4140	4140	0
378	20241108	125200	102895445	4140	4140	4140	4140	0
379	20241108	125100	102895445	4140	4140	4140	4140	0
380	20241108	125000	102895445	4140	4140	4140	4140	10
381	20241108	124900	102854045	4140	4140	4140	4140	0
382	20241108	124800	102854045	4140	4140	4140	4140	1
383	20241108	124700	102849905	4145	4145	4145	4145	0
384	20241108	124600	102849905	4145	4145	4145	4145	0
385	20241108	124500	102849905	4145	4145	4145	4145	21
386	20241108	124400	102762860	4145	4145	4145	4145	44
387	20241108	124300	102580480	4145	4145	4145	4145	5
388	20241108	124200	102559755	4150	4150	4150	4150	0
389	20241108	124100	102559755	4150	4150	4150	4150	0
390	20241108	124000	102559755	4150	4150	4150	4150	0
391	20241108	123900	102559755	4150	4150	4150	4150	1
392	20241108	123800	102555605	4145	4145	4145	4145	0
393	20241108	123700	102555605	4145	4145	4145	4145	8
394	20241108	123600	102522445	4145	4145	4145	4145	197
395	20241108	123500	101705880	4140	4140	4140	4140	0
396	20241108	123400	101705880	4140	4140	4140	4140	0
397	20241108	123300	101705880	4140	4140	4140	4140	0
398	20241108	123200	101705880	4140	4145	4145	4140	749
399	20241108	123100	98601285	4145	4145	4145	4145	0
400	20241108	123000	98601285	4145	4145	4145	4145	0
401	20241108	122900	98601285	4145	4145	4145	4145	608
402	20241108	122800	96081125	4145	4150	4150	4145	150
403	20241108	122700	95459095	4150	4150	4150	4150	0
404	20241108	122600	95459095	4150	4150	4150	4150	0
405	20241108	122500	95459095	4150	4145	4150	4145	60
406	20241108	122400	95210115	4145	4145	4145	4145	0
407	20241108	122300	95210115	4145	4145	4145	4145	4
408	20241108	122200	95193535	4145	4145	4145	4145	4
409	20241108	122100	95176955	4145	4145	4145	4145	4
410	20241108	122000	95160375	4145	4145	4145	4145	45
411	20241108	121900	94973850	4145	4145	4145	4145	4
412	20241108	121800	94957270	4145	4145	4145	4145	4
413	20241108	121700	94940690	4150	4150	4150	4150	0
414	20241108	121600	94940690	4150	4150	4150	4150	124
415	20241108	121500	94426090	4150	4150	4150	4150	0
416	20241108	121400	94426090	4150	4150	4150	4150	0
417	20241108	121300	94426090	4150	4150	4150	4150	0
418	20241108	121200	94426090	4150	4150	4150	4150	0
419	20241108	121100	94426090	4150	4150	4150	4150	0
420	20241108	121000	94426090	4150	4150	4150	4150	0
421	20241108	120900	94426090	4150	4150	4150	4150	0
422	20241108	120800	94426090	4150	4150	4150	4150	0
423	20241108	120700	94426090	4150	4150	4150	4150	36
424	20241108	120600	94276690	4150	4150	4150	4150	0
425	20241108	120500	94276690	4150	4150	4150	4150	0
426	20241108	120400	94276690	4150	4150	4150	4150	0
427	20241108	120300	94276690	4150	4150	4150	4150	98
428	20241108	120200	93869990	4150	4150	4150	4150	0
429	20241108	120100	93869990	4150	4150	4150	4150	57
430	20241108	120000	93633440	4150	4150	4150	4150	0
431	20241108	115900	93633440	4150	4150	4150	4150	55
432	20241108	115800	93405190	4150	4145	4150	4145	8
433	20241108	115700	93372015	4145	4145	4145	4145	5
434	20241108	115600	93351290	4145	4145	4145	4145	0
435	20241108	115500	93351290	4145	4145	4145	4145	6
436	20241108	115400	93326420	4145	4145	4145	4145	0
437	20241108	115300	93326420	4145	4145	4145	4145	6
438	20241108	115200	93301550	4145	4145	4145	4145	16
439	20241108	115100	93235230	4145	4145	4145	4145	0
440	20241108	115000	93235230	4145	4145	4145	4145	16
441	20241108	114900	93168910	4145	4145	4145	4145	6
442	20241108	114800	93144040	4145	4145	4145	4145	0
443	20241108	114700	93144040	4145	4145	4145	4145	13
444	20241108	114600	93090155	4150	4150	4150	4150	6
445	20241108	114500	93065255	4150	4150	4150	4150	5
446	20241108	114400	93044505	4150	4150	4150	4150	0
447	20241108	114300	93044505	4150	4150	4150	4150	5
448	20241108	114200	93023755	4150	4150	4150	4150	51
449	20241108	114100	92812105	4150	4150	4150	4150	0
450	20241108	114000	92812105	4150	4150	4150	4150	333
451	20241108	113900	91430155	4150	4150	4150	4150	83
452	20241108	113800	91085705	4145	4145	4145	4145	16
453	20241108	113700	91019385	4145	4145	4145	4145	0
454	20241108	113600	91019385	4145	4145	4145	4145	8
455	20241108	113500	90986225	4145	4145	4145	4145	0
456	20241108	113400	90986225	4145	4145	4145	4145	8
457	20241108	113300	90953065	4145	4145	4145	4145	0
458	20241108	113200	90953065	4145	4145	4145	4145	8
459	20241108	113100	90919905	4145	4145	4145	4145	20
460	20241108	113000	90837005	4145	4145	4145	4145	28
461	20241108	112900	90720945	4145	4145	4145	4145	0
462	20241108	112800	90720945	4145	4145	4145	4145	8
463	20241108	112700	90687785	4150	4150	4150	4150	0
464	20241108	112600	90687785	4150	4150	4150	4150	0
465	20241108	112500	90687785	4150	4150	4150	4150	0
466	20241108	112400	90687785	4150	4150	4150	4150	11
467	20241108	112300	90642135	4145	4145	4145	4145	19
468	20241108	112200	90563380	4145	4145	4145	4145	5
469	20241108	112100	90542655	4145	4145	4145	4145	23
470	20241108	112000	90447320	4145	4145	4145	4145	0
471	20241108	111900	90447320	4145	4145	4145	4145	10
472	20241108	111800	90405870	4145	4145	4145	4145	0
473	20241108	111700	90405870	4145	4145	4145	4145	0
474	20241108	111600	90405870	4145	4145	4145	4145	12
475	20241108	111500	90356130	4145	4145	4145	4145	0
476	20241108	111400	90356130	4145	4145	4145	4145	0
477	20241108	111300	90356130	4145	4145	4145	4145	0
478	20241108	111200	90356130	4145	4145	4145	4145	43
479	20241108	111100	90177895	4145	4145	4145	4145	0
480	20241108	111000	90177895	4145	4145	4145	4145	0
481	20241108	110900	90177895	4145	4145	4145	4145	18
482	20241108	110800	90103285	4145	4145	4145	4145	0
483	20241108	110700	90103285	4145	4145	4145	4145	0
484	20241108	110600	90103285	4145	4150	4150	4145	3116
485	20241108	110500	77178550	4155	4155	4155	4155	0
486	20241108	110400	77178550	4155	4160	4160	4155	1761
487	20241108	110300	69854800	4160	4160	4160	4160	0
488	20241108	110200	69854800	4160	4160	4160	4160	22
489	20241108	110100	69763280	4160	4160	4160	4160	0
490	20241108	110000	69763280	4160	4160	4160	4160	0
491	20241108	105900	69763280	4160	4160	4160	4160	0
492	20241108	105800	69763280	4160	4160	4160	4160	80
493	20241108	105700	69430480	4160	4160	4160	4160	1
494	20241108	105600	69426320	4165	4165	4165	4165	0
495	20241108	105500	69426320	4165	4165	4165	4165	30
496	20241108	105400	69301370	4160	4165	4165	4160	38
497	20241108	105300	69143265	4175	4175	4175	4175	0
498	20241108	105200	69143265	4175	4175	4175	4175	0
499	20241108	105100	69143265	4175	4175	4175	4175	0
500	20241108	105000	69143265	4175	4175	4175	4175	0
501	20241108	104900	69143265	4175	4175	4175	4175	0
502	20241108	104800	69143265	4175	4175	4175	4175	0
503	20241108	104700	69143265	4175	4175	4175	4175	0
504	20241108	104600	69143265	4175	4175	4175	4175	0
505	20241108	104500	69143265	4175	4170	4175	4170	8
506	20241108	104400	69109900	4170	4170	4170	4170	0
507	20241108	104300	69109900	4170	4170	4170	4170	11
508	20241108	104200	69064030	4170	4170	4170	4170	36
509	20241108	104100	68913910	4175	4175	4175	4175	1
510	20241108	104000	68909735	4175	4175	4175	4175	0
511	20241108	103900	68909735	4175	4170	4175	4160	39
512	20241108	103800	68747430	4170	4170	4170	4170	0
513	20241108	103700	68747430	4170	4170	4170	4170	23
514	20241108	103600	68651520	4170	4170	4170	4170	2
515	20241108	103500	68643180	4165	4165	4165	4165	13
516	20241108	103400	68589035	4165	4165	4165	4165	0
517	20241108	103300	68589035	4165	4165	4165	4165	0
518	20241108	103200	68589035	4165	4165	4165	4165	0
519	20241108	103100	68589035	4165	4165	4165	4165	3
520	20241108	103000	68576540	4160	4160	4160	4160	21
521	20241108	102900	68489180	4165	4160	4165	4160	609
522	20241108	102800	65955530	4165	4165	4165	4165	1
523	20241108	102700	65951365	4150	4150	4150	4150	0
524	20241108	102600	65951365	4150	4150	4150	4150	0
525	20241108	102500	65951365	4150	4150	4150	4150	0
526	20241108	102400	65951365	4150	4150	4150	4150	0
527	20241108	102300	65951365	4150	4150	4150	4150	0
528	20241108	102200	65951365	4150	4155	4155	4150	2842
529	20241108	102100	54149765	4160	4160	4160	4160	28
530	20241108	102000	54033285	4160	4155	4160	4155	18
531	20241108	101900	53958490	4170	4160	4170	4155	277
532	20241108	101800	52806780	4160	4160	4160	4160	20
533	20241108	101700	52723580	4160	4160	4160	4160	0
534	20241108	101600	52723580	4160	4160	4160	4160	17
535	20241108	101500	52652860	4160	4160	4160	4160	0
536	20241108	101400	52652860	4160	4160	4160	4160	0
537	20241108	101300	52652860	4160	4160	4160	4160	17
538	20241108	101200	52582140	4160	4160	4160	4160	1
539	20241108	101100	52577980	4165	4165	4165	4165	0
540	20241108	101000	52577980	4165	4165	4165	4165	0
541	20241108	100900	52577980	4165	4165	4165	4165	0
542	20241108	100800	52577980	4165	4170	4170	4165	27
543	20241108	100700	52465520	4160	4170	4170	4160	54
544	20241108	100600	52240835	4160	4160	4160	4160	17
545	20241108	100500	52170115	4165	4165	4165	4165	0
546	20241108	100400	52170115	4165	4165	4165	4165	1
547	20241108	100300	52165950	4165	4170	4170	4165	1209
548	20241108	100200	47125190	4170	4170	4170	4170	0
549	20241108	100100	47125190	4170	4170	4170	4170	0
550	20241108	100000	47125190	4170	4175	4175	4170	1736
551	20241108	095900	39881660	4175	4175	4175	4175	88
552	20241108	095800	39514260	4175	4175	4175	4175	0
553	20241108	095700	39514260	4175	4175	4175	4175	265
554	20241108	095600	38407885	4175	4175	4175	4175	0
555	20241108	095500	38407885	4175	4180	4180	4175	264
556	20241108	095400	37305505	4195	4195	4195	4195	0
557	20241108	095300	37305505	4195	4195	4195	4195	1
558	20241108	095200	37301310	4195	4195	4195	4195	0
559	20241108	095100	37301310	4195	4195	4195	4195	0
560	20241108	095000	37301310	4195	4195	4195	4195	0
561	20241108	094900	37301310	4195	4195	4195	4195	0
562	20241108	094800	37301310	4195	4195	4195	4195	0
563	20241108	094700	37301310	4195	4180	4195	4180	1294
564	20241108	094600	31892375	4195	4195	4195	4195	0
565	20241108	094500	31892375	4195	4195	4195	4195	61
566	20241108	094400	31636480	4200	4200	4200	4200	0
567	20241108	094300	31636480	4200	4200	4200	4200	1
568	20241108	094200	31632280	4200	4200	4200	4200	0
569	20241108	094100	31632280	4200	4195	4200	4195	201
570	20241108	094000	30788960	4195	4195	4195	4195	0
571	20241108	093900	30788960	4195	4180	4195	4180	648
572	20241108	093800	28071785	4185	4185	4185	4185	135
573	20241108	093700	27506810	4185	4185	4185	4185	399
574	20241108	093600	25836995	4185	4185	4185	4185	0
575	20241108	093500	25836995	4185	4185	4185	4185	1
576	20241108	093400	25832810	4205	4195	4205	4195	30
577	20241108	093300	25706805	4195	4195	4195	4195	0
578	20241108	093200	25706805	4195	4200	4200	4195	1032
579	20241108	093100	21377390	4195	4195	4195	4195	534
580	20241108	093000	19137260	4195	4195	4195	4195	2
581	20241108	092900	19128870	4185	4185	4185	4185	244
582	20241108	092800	18107730	4180	4180	4180	4180	0
583	20241108	092700	18107730	4180	4185	4185	4180	211
584	20241108	092600	17225500	4185	4185	4185	4185	0
585	20241108	092500	17225500	4185	4185	4185	4185	0
586	20241108	092400	17225500	4185	4185	4185	4185	0
587	20241108	092300	17225500	4185	4180	4185	4180	221
588	20241108	092200	16301515	4190	4190	4190	4190	50
589	20241108	092100	16092015	4190	4190	4190	4190	0
590	20241108	092000	16092015	4190	4190	4190	4190	0
591	20241108	091900	16092015	4190	4190	4190	4190	10
592	20241108	091800	16050115	4190	4180	4190	4180	100
593	20241108	091700	15631870	4180	4180	4180	4180	3
594	20241108	091600	15619330	4160	4160	4160	4160	374
595	20241108	091500	14063490	4160	4175	4175	4160	1045
596	20241108	091400	9713835	4180	4180	4180	4180	0
597	20241108	091300	9713835	4180	4180	4180	4180	0
598	20241108	091200	9713835	4180	4175	4180	4175	2
599	20241108	091100	9705480	4175	4180	4180	4175	140
600	20241108	091000	9120480	4180	4185	4185	4180	192
601	20241108	090900	8317915	4185	4185	4185	4185	100
602	20241108	090800	7899415	4175	4185	4185	4175	187
603	20241108	090700	7118035	4190	4190	4190	4190	1
604	20241108	090600	7113845	4195	4180	4195	4180	142
605	20241108	090500	6519540	4175	4175	4175	4175	0
606	20241108	090400	6519540	4175	4175	4175	4175	0
607	20241108	090300	6519540	4175	4175	4175	4175	0
608	20241108	090200	6519540	4175	4175	4175	4175	280
609	20241108	090100	5350540	4170	4160	4170	4160	290
610	20241108	090000	4143940	4170	4170	4170	4165	994