KissMeData/035510/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	191600	123500820	9760	9760	9760	9760	90
3	20241107	191500	123500820	9760	9760	9760	9760	0
4	20241107	191400	123500820	9760	9760	9760	9760	0
5	20241107	191300	123500820	9760	9760	9760	9760	0
6	20241107	191200	123500820	9760	9760	9760	9760	0
7	20241107	191100	123500820	9760	9760	9760	9760	0
8	20241107	191000	123500820	9760	9760	9760	9760	0
9	20241107	190900	123500820	9760	9760	9760	9760	0
10	20241107	190800	123500820	9760	9760	9760	9760	0
11	20241107	190700	123500820	9760	9760	9760	9760	0
12	20241107	190600	123500820	9760	9760	9760	9760	0
13	20241107	190500	123500820	9760	9760	9760	9760	0
14	20241107	190400	123500820	9760	9760	9760	9760	0
15	20241107	190300	123500820	9760	9760	9760	9760	0
16	20241107	190200	123500820	9760	9760	9760	9760	0
17	20241107	190100	123500820	9760	9760	9760	9760	0
18	20241107	190000	123500820	9760	9760	9760	9760	0
19	20241107	185900	123500820	9760	9760	9760	9760	0
20	20241107	185800	123500820	9760	9760	9760	9760	0
21	20241107	185700	123500820	9760	9760	9760	9760	0
22	20241107	185600	123500820	9760	9760	9760	9760	0
23	20241107	185500	123500820	9760	9760	9760	9760	0
24	20241107	185400	123500820	9760	9760	9760	9760	0
25	20241107	185300	123500820	9760	9760	9760	9760	0
26	20241107	185200	123500820	9760	9760	9760	9760	0
27	20241107	185100	123500820	9760	9760	9760	9760	0
28	20241107	185000	123500820	9760	9760	9760	9760	0
29	20241107	184900	123500820	9760	9760	9760	9760	0
30	20241107	184800	123500820	9760	9760	9760	9760	0
31	20241107	184700	123500820	9760	9760	9760	9760	0
32	20241107	184600	123500820	9760	9760	9760	9760	90
33	20241107	184500	123500820	9760	9760	9760	9760	0
34	20241107	184400	123500820	9760	9760	9760	9760	0
35	20241107	184300	123500820	9760	9760	9760	9760	0
36	20241107	184200	123500820	9760	9760	9760	9760	0
37	20241107	184100	123500820	9760	9760	9760	9760	0
38	20241107	184000	123500820	9760	9760	9760	9760	0
39	20241107	183900	123500820	9760	9760	9760	9760	0
40	20241107	183800	123500820	9760	9760	9760	9760	0
41	20241107	183700	123500820	9760	9760	9760	9760	0
42	20241107	183600	123500820	9760	9760	9760	9760	0
43	20241107	183500	123500820	9760	9760	9760	9760	0
44	20241107	183400	123500820	9760	9760	9760	9760	0
45	20241107	183300	123500820	9760	9760	9760	9760	0
46	20241107	183200	123500820	9760	9760	9760	9760	0
47	20241107	183100	123500820	9760	9760	9760	9760	0
48	20241107	183000	123500820	9760	9760	9760	9760	0
49	20241107	182900	123500820	9760	9760	9760	9760	0
50	20241107	182800	123500820	9760	9760	9760	9760	0
51	20241107	182700	123500820	9760	9760	9760	9760	0
52	20241107	182600	123500820	9760	9760	9760	9760	0
53	20241107	182500	123500820	9760	9760	9760	9760	0
54	20241107	182400	123500820	9760	9760	9760	9760	0
55	20241107	182300	123500820	9760	9760	9760	9760	0
56	20241107	182200	123500820	9760	9760	9760	9760	0
57	20241107	182100	123500820	9760	9760	9760	9760	0
58	20241107	182000	123500820	9760	9760	9760	9760	0
59	20241107	181900	123500820	9760	9760	9760	9760	0
60	20241107	181800	123500820	9760	9760	9760	9760	0
61	20241107	181700	123500820	9760	9760	9760	9760	0
62	20241107	181600	123500820	9760	9760	9760	9760	90
63	20241107	181500	123500820	9760	9760	9760	9760	0
64	20241107	181400	123500820	9760	9760	9760	9760	0
65	20241107	181300	123500820	9760	9760	9760	9760	0
66	20241107	181200	123500820	9760	9760	9760	9760	0
67	20241107	181100	123500820	9760	9760	9760	9760	0
68	20241107	181000	123500820	9760	9760	9760	9760	0
69	20241107	180900	123500820	9760	9760	9760	9760	0
70	20241107	180800	123500820	9760	9760	9760	9760	0
71	20241107	180700	123500820	9760	9760	9760	9760	0
72	20241107	180600	123500820	9760	9760	9760	9760	0
73	20241107	180500	123500820	9760	9760	9760	9760	0
74	20241107	180400	123500820	9760	9760	9760	9760	0
75	20241107	180300	123500820	9760	9760	9760	9760	0
76	20241107	180200	123500820	9760	9760	9760	9760	0
77	20241107	180100	123500820	9760	9760	9760	9760	0
78	20241107	180000	123500820	9760	9760	9760	9760	0
79	20241107	175900	123500820	9760	9760	9760	9760	0
80	20241107	175800	123500820	9760	9760	9760	9760	0
81	20241107	175700	123500820	9760	9760	9760	9760	0
82	20241107	175600	123500820	9760	9760	9760	9760	0
83	20241107	175500	123500820	9760	9760	9760	9760	0
84	20241107	175400	123500820	9760	9760	9760	9760	0
85	20241107	175300	123500820	9760	9760	9760	9760	0
86	20241107	175200	123500820	9760	9760	9760	9760	0
87	20241107	175100	123500820	9760	9760	9760	9760	0
88	20241107	175000	123500820	9760	9760	9760	9760	0
89	20241107	174900	123500820	9760	9760	9760	9760	0
90	20241107	174800	123500820	9760	9760	9760	9760	0
91	20241107	174700	123500820	9760	9760	9760	9760	0
92	20241107	174600	123500820	9760	9760	9760	9760	90
93	20241107	174500	123500820	9760	9760	9760	9760	0
94	20241107	174400	123500820	9760	9760	9760	9760	0
95	20241107	174300	123500820	9760	9760	9760	9760	0
96	20241107	174200	123500820	9760	9760	9760	9760	0
97	20241107	174100	123500820	9760	9760	9760	9760	0
98	20241107	174000	123500820	9760	9760	9760	9760	0
99	20241107	173900	123500820	9760	9760	9760	9760	0
100	20241107	173800	123500820	9760	9760	9760	9760	0
101	20241107	173700	123500820	9760	9760	9760	9760	0
102	20241107	173600	123500820	9760	9760	9760	9760	0
103	20241107	173500	123500820	9760	9760	9760	9760	0
104	20241107	173400	123500820	9760	9760	9760	9760	0
105	20241107	173300	123500820	9760	9760	9760	9760	0
106	20241107	173200	123500820	9760	9760	9760	9760	0
107	20241107	173100	123500820	9760	9760	9760	9760	0
108	20241107	173000	123500820	9760	9760	9760	9760	0
109	20241107	172900	123500820	9760	9760	9760	9760	0
110	20241107	172800	123500820	9760	9760	9760	9760	0
111	20241107	172700	123500820	9760	9760	9760	9760	0
112	20241107	172600	123500820	9760	9760	9760	9760	0
113	20241107	172500	123500820	9760	9760	9760	9760	0
114	20241107	172400	123500820	9760	9760	9760	9760	0
115	20241107	172300	123500820	9760	9760	9760	9760	0
116	20241107	172200	123500820	9760	9760	9760	9760	0
117	20241107	172100	123500820	9760	9760	9760	9760	0
118	20241107	172000	123500820	9760	9760	9760	9760	0
119	20241107	171900	123500820	9760	9760	9760	9760	0
120	20241107	171800	123500820	9760	9760	9760	9760	0
121	20241107	171700	123500820	9760	9760	9760	9760	0
122	20241107	171600	123500820	9760	9760	9760	9760	90
123	20241107	171500	123500820	9760	9760	9760	9760	0
124	20241107	171400	123500820	9760	9760	9760	9760	0
125	20241107	171300	123500820	9760	9760	9760	9760	0
126	20241107	171200	123500820	9760	9760	9760	9760	0
127	20241107	171100	123500820	9760	9760	9760	9760	0
128	20241107	171000	123500820	9760	9760	9760	9760	0
129	20241107	170900	123500820	9760	9760	9760	9760	0
130	20241107	170800	123500820	9760	9760	9760	9760	0
131	20241107	170700	123500820	9760	9760	9760	9760	0
132	20241107	170600	123500820	9760	9760	9760	9760	0
133	20241107	170500	123500820	9760	9760	9760	9760	0
134	20241107	170400	123500820	9760	9760	9760	9760	0
135	20241107	170300	123500820	9760	9760	9760	9760	0
136	20241107	170200	123500820	9760	9760	9760	9760	0
137	20241107	170100	123500820	9760	9760	9760	9760	0
138	20241107	170000	123500820	9760	9760	9760	9760	0
139	20241107	165900	123500820	9760	9760	9760	9760	0
140	20241107	165800	123500820	9760	9760	9760	9760	0
141	20241107	165700	123500820	9760	9760	9760	9760	0
142	20241107	165600	123500820	9760	9760	9760	9760	0
143	20241107	165500	123500820	9760	9760	9760	9760	0
144	20241107	165400	123500820	9760	9760	9760	9760	0
145	20241107	165300	123500820	9760	9760	9760	9760	0
146	20241107	165200	123500820	9760	9760	9760	9760	0
147	20241107	165100	123500820	9760	9760	9760	9760	0
148	20241107	165000	123500820	9760	9760	9760	9760	0
149	20241107	164900	123500820	9760	9760	9760	9760	0
150	20241107	164800	123500820	9760	9760	9760	9760	0
151	20241107	164700	123500820	9760	9760	9760	9760	0
152	20241107	164600	123500820	9760	9760	9760	9760	90
153	20241107	164500	123500820	9760	9760	9760	9760	0
154	20241107	164400	123500820	9760	9760	9760	9760	0
155	20241107	164300	123500820	9760	9760	9760	9760	0
156	20241107	164200	123500820	9760	9760	9760	9760	0
157	20241107	164100	123500820	9760	9760	9760	9760	0
158	20241107	164000	123500820	9760	9760	9760	9760	0
159	20241107	163900	123500820	9760	9760	9760	9760	0
160	20241107	163800	123500820	9760	9760	9760	9760	0
161	20241107	163700	123500820	9760	9760	9760	9760	0
162	20241107	163600	123500820	9760	9760	9760	9760	0
163	20241107	163500	123500820	9760	9760	9760	9760	0
164	20241107	163400	123500820	9760	9760	9760	9760	0
165	20241107	163300	123500820	9760	9760	9760	9760	0
166	20241107	163200	123500820	9760	9760	9760	9760	0
167	20241107	163100	123500820	9760	9760	9760	9760	0
168	20241107	163000	123500820	9760	9760	9760	9760	0
169	20241107	162900	123500820	9760	9760	9760	9760	0
170	20241107	162800	123500820	9760	9760	9760	9760	0
171	20241107	162700	123500820	9760	9760	9760	9760	0
172	20241107	162600	123500820	9760	9760	9760	9760	0
173	20241107	162500	123500820	9760	9760	9760	9760	0
174	20241107	162400	123500820	9760	9760	9760	9760	0
175	20241107	162300	123500820	9760	9760	9760	9760	0
176	20241107	162200	123500820	9760	9760	9760	9760	0
177	20241107	162100	123500820	9760	9760	9760	9760	0
178	20241107	162000	123500820	9760	9760	9760	9760	0
179	20241107	161900	123500820	9760	9760	9760	9760	0
180	20241107	161800	123500820	9760	9760	9760	9760	0
181	20241107	161700	123500820	9760	9760	9760	9760	0
182	20241107	161600	123500820	9760	9760	9760	9760	90
183	20241107	161500	123500820	9760	9760	9760	9760	0
184	20241107	161400	123500820	9760	9760	9760	9760	0
185	20241107	161300	123500820	9760	9760	9760	9760	0
186	20241107	161200	123500820	9760	9760	9760	9760	0
187	20241107	161100	123500820	9760	9760	9760	9760	0
188	20241107	161000	123500820	9760	9760	9760	9760	0
189	20241107	160900	123500820	9760	9760	9760	9760	0
190	20241107	160800	123500820	9760	9760	9760	9760	0
191	20241107	160700	123500820	9760	9760	9760	9760	0
192	20241107	160600	123500820	9760	9760	9760	9760	0
193	20241107	160500	123500820	9760	9760	9760	9760	0
194	20241107	160400	123500820	9760	9760	9760	9760	0
195	20241107	160300	123500820	9760	9760	9760	9760	0
196	20241107	160200	123500820	9760	9760	9760	9760	0
197	20241107	160100	123500820	9760	9760	9760	9760	0
198	20241107	160000	123500820	9760	9760	9760	9760	0
199	20241107	155900	123500820	9760	9760	9760	9760	0
200	20241107	155800	123500820	9760	9760	9760	9760	0
201	20241107	155700	123500820	9760	9760	9760	9760	0
202	20241107	155600	123500820	9760	9760	9760	9760	0
203	20241107	155500	123500820	9760	9760	9760	9760	0
204	20241107	155400	123500820	9760	9760	9760	9760	0
205	20241107	155300	123500820	9760	9760	9760	9760	0
206	20241107	155200	123500820	9760	9760	9760	9760	0
207	20241107	155100	123500820	9760	9760	9760	9760	0
208	20241107	155000	123500820	9760	9760	9760	9760	0
209	20241107	154900	123500820	9760	9760	9760	9760	0
210	20241107	154800	123500820	9760	9760	9760	9760	0
211	20241107	154700	123500820	9760	9760	9760	9760	0
212	20241107	154600	123500820	9760	9760	9760	9760	90
213	20241107	154500	123500820	9760	9760	9760	9760	0
214	20241107	154400	123500820	9760	9760	9760	9760	0
215	20241107	154300	123500820	9760	9760	9760	9760	0
216	20241107	154200	123500820	9760	9760	9760	9760	0
217	20241107	154100	123500820	9760	9760	9760	9760	0
218	20241107	154000	123500820	9760	9760	9760	9760	0
219	20241107	153900	123500820	9760	9760	9760	9760	0
220	20241107	153800	123500820	9760	9760	9760	9760	0
221	20241107	153700	123500820	9760	9760	9760	9760	0
222	20241107	153600	123500820	9760	9760	9760	9760	0
223	20241107	153500	123500820	9760	9760	9760	9760	0
224	20241107	153400	123500820	9760	9760	9760	9760	0
225	20241107	153300	123500820	9760	9760	9760	9760	0
226	20241107	153200	123500820	9760	9760	9760	9760	0
227	20241107	153100	123500820	9760	9760	9760	9760	0
228	20241107	153000	123500820	9760	9760	9760	9760	90
229	20241107	152900	122622420	9720	9720	9720	9720	0
230	20241107	152800	122622420	9720	9720	9720	9720	0
231	20241107	152700	122622420	9720	9720	9720	9720	0
232	20241107	152600	122622420	9720	9720	9720	9720	0
233	20241107	152500	122622420	9720	9720	9720	9720	0
234	20241107	152400	122622420	9720	9720	9720	9720	0
235	20241107	152300	122622420	9720	9720	9720	9720	0
236	20241107	152200	122622420	9720	9720	9720	9720	0
237	20241107	152100	122622420	9720	9720	9720	9720	0
238	20241107	152000	122622420	9720	9720	9720	9720	0
239	20241107	151900	122622420	9720	9680	9720	9680	11
240	20241107	151800	122515900	9640	9620	9680	9620	266
241	20241107	151700	119951360	9620	9630	9640	9620	238
242	20241107	151600	117660670	9730	9730	9730	9730	0
243	20241107	151500	117660670	9730	9740	9740	9630	21
244	20241107	151400	117458220	9640	9640	9640	9640	0
245	20241107	151300	117458220	9640	9640	9640	9640	15
246	20241107	151200	117313620	9760	9730	9760	9620	6
247	20241107	151100	117255260	9730	9730	9730	9730	0
248	20241107	151000	117255260	9730	9650	9730	9620	890
249	20241107	150900	108674000	9640	9640	9640	9640	1
250	20241107	150800	108664360	9660	9660	9660	9660	0
251	20241107	150700	108664360	9660	9660	9660	9660	11
252	20241107	150600	108558100	9680	9680	9680	9680	19
253	20241107	150500	108374180	9660	9660	9660	9660	1
254	20241107	150400	108364520	9660	9670	9670	9660	53
255	20241107	150300	107852450	9680	9680	9680	9680	10
256	20241107	150200	107755650	9680	9680	9680	9680	1
257	20241107	150100	107745970	9680	9680	9690	9680	460
258	20241107	150000	103288820	9680	9680	9680	9680	3
259	20241107	145900	103259780	9680	9680	9680	9680	12
260	20241107	145800	103143620	9690	9680	9690	9680	17
261	20241107	145700	102979000	9680	9680	9680	9680	14
262	20241107	145600	102843480	9680	9680	9680	9680	0
263	20241107	145500	102843480	9680	9680	9680	9680	0
264	20241107	145400	102843480	9680	9680	9680	9680	0
265	20241107	145300	102843480	9680	9680	9680	9680	0
266	20241107	145200	102843480	9680	9680	9680	9680	0
267	20241107	145100	102843480	9680	9680	9680	9680	0
268	20241107	145000	102843480	9680	9730	9730	9680	140
269	20241107	144900	101484660	9730	9730	9730	9730	0
270	20241107	144800	101484660	9730	9730	9730	9730	0
271	20241107	144700	101484660	9730	9730	9730	9730	1
272	20241107	144600	101474930	9730	9730	9730	9730	35
273	20241107	144500	101134380	9730	9730	9730	9730	0
274	20241107	144400	101134380	9730	9730	9730	9730	29
275	20241107	144300	100852210	9730	9730	9730	9730	0
276	20241107	144200	100852210	9730	9730	9730	9730	0
277	20241107	144100	100852210	9730	9730	9730	9730	2
278	20241107	144000	100832750	9730	9730	9730	9730	0
279	20241107	143900	100832750	9730	9730	9730	9730	0
280	20241107	143800	100832750	9730	9730	9730	9730	0
281	20241107	143700	100832750	9730	9730	9730	9730	0
282	20241107	143600	100832750	9730	9730	9730	9730	0
283	20241107	143500	100832750	9730	9730	9730	9730	0
284	20241107	143400	100832750	9730	9730	9730	9730	0
285	20241107	143300	100832750	9730	9730	9730	9730	0
286	20241107	143200	100832750	9730	9730	9730	9730	0
287	20241107	143100	100832750	9730	9730	9730	9730	1
288	20241107	143000	100823020	9730	9730	9730	9730	20
289	20241107	142900	100628420	9720	9720	9720	9710	16
290	20241107	142800	100472940	9700	9720	9720	9700	442
291	20241107	142700	96185380	9730	9730	9730	9730	0
292	20241107	142600	96185380	9730	9730	9730	9730	1
293	20241107	142500	96175650	9760	9700	9760	9690	117
294	20241107	142400	95041670	9710	9710	9710	9710	0
295	20241107	142300	95041670	9710	9710	9710	9710	0
296	20241107	142200	95041670	9710	9710	9710	9710	0
297	20241107	142100	95041670	9710	9710	9710	9710	10
298	20241107	142000	94944570	9710	9710	9710	9710	0
299	20241107	141900	94944570	9710	9710	9710	9710	0
300	20241107	141800	94944570	9710	9710	9710	9710	0
301	20241107	141700	94944570	9710	9710	9710	9710	0
302	20241107	141600	94944570	9710	9710	9710	9710	1
303	20241107	141500	94934860	9710	9710	9710	9710	2
304	20241107	141400	94915440	9710	9710	9710	9710	0
305	20241107	141300	94915440	9710	9710	9710	9710	0
306	20241107	141200	94915440	9710	9710	9710	9710	0
307	20241107	141100	94915440	9710	9710	9710	9710	0
308	20241107	141000	94915440	9710	9710	9710	9710	0
309	20241107	140900	94915440	9710	9710	9710	9710	2
310	20241107	140800	94896020	9710	9710	9710	9710	0
311	20241107	140700	94896020	9710	9750	9750	9710	522
312	20241107	140600	89822260	9750	9750	9750	9750	0
313	20241107	140500	89822260	9750	9750	9750	9750	0
314	20241107	140400	89822260	9750	9750	9750	9750	0
315	20241107	140300	89822260	9750	9750	9750	9750	0
316	20241107	140200	89822260	9750	9750	9750	9750	0
317	20241107	140100	89822260	9750	9750	9750	9750	0
318	20241107	140000	89822260	9750	9750	9750	9750	0
319	20241107	135900	89822260	9750	9750	9750	9750	0
320	20241107	135800	89822260	9750	9750	9750	9750	1
321	20241107	135700	89812510	9750	9750	9750	9750	0
322	20241107	135600	89812510	9750	9750	9750	9750	2
323	20241107	135500	89793010	9760	9760	9760	9760	0
324	20241107	135400	89793010	9760	9760	9760	9760	0
325	20241107	135300	89793010	9760	9760	9760	9760	24
326	20241107	135200	89558770	9770	9770	9770	9770	0
327	20241107	135100	89558770	9770	9770	9770	9770	0
328	20241107	135000	89558770	9770	9770	9770	9770	0
329	20241107	134900	89558770	9770	9770	9770	9770	0
330	20241107	134800	89558770	9770	9770	9770	9770	0
331	20241107	134700	89558770	9770	9770	9770	9770	0
332	20241107	134600	89558770	9770	9770	9770	9770	0
333	20241107	134500	89558770	9770	9770	9770	9770	0
334	20241107	134400	89558770	9770	9770	9770	9770	1
335	20241107	134300	89549000	9770	9770	9770	9770	1
336	20241107	134200	89539230	9770	9770	9770	9770	0
337	20241107	134100	89539230	9770	9770	9770	9770	0
338	20241107	134000	89539230	9770	9770	9770	9770	0
339	20241107	133900	89539230	9770	9770	9770	9770	1
340	20241107	133800	89529460	9770	9770	9770	9770	0
341	20241107	133700	89529460	9770	9770	9770	9770	1
342	20241107	133600	89519690	9770	9770	9770	9770	0
343	20241107	133500	89519690	9770	9770	9770	9770	0
344	20241107	133400	89519690	9770	9770	9770	9770	0
345	20241107	133300	89519690	9770	9770	9770	9770	0
346	20241107	133200	89519690	9770	9770	9770	9770	0
347	20241107	133100	89519690	9770	9770	9770	9770	1
348	20241107	133000	89509920	9770	9770	9770	9770	0
349	20241107	132900	89509920	9770	9770	9770	9770	0
350	20241107	132800	89509920	9770	9770	9770	9770	0
351	20241107	132700	89509920	9770	9770	9770	9770	0
352	20241107	132600	89509920	9770	9770	9770	9770	0
353	20241107	132500	89509920	9770	9770	9770	9770	0
354	20241107	132400	89509920	9770	9770	9770	9770	0
355	20241107	132300	89509920	9770	9770	9770	9770	1
356	20241107	132200	89500150	9770	9770	9770	9770	1
357	20241107	132100	89490380	9760	9760	9760	9760	0
358	20241107	132000	89490380	9760	9760	9760	9760	0
359	20241107	131900	89490380	9760	9760	9760	9760	0
360	20241107	131800	89490380	9760	9760	9760	9760	0
361	20241107	131700	89490380	9760	9760	9760	9760	0
362	20241107	131600	89490380	9760	9760	9760	9760	0
363	20241107	131500	89490380	9760	9760	9760	9760	0
364	20241107	131400	89490380	9760	9760	9760	9760	0
365	20241107	131300	89490380	9760	9760	9760	9760	0
366	20241107	131200	89490380	9760	9760	9760	9760	1
367	20241107	131100	89480620	9760	9760	9760	9760	0
368	20241107	131000	89480620	9760	9760	9760	9760	0
369	20241107	130900	89480620	9760	9760	9760	9760	0
370	20241107	130800	89480620	9760	9760	9760	9760	1
371	20241107	130700	89470860	9770	9770	9770	9770	1
372	20241107	130600	89461090	9770	9770	9770	9770	0
373	20241107	130500	89461090	9770	9770	9770	9770	1
374	20241107	130400	89451320	9770	9770	9770	9770	0
375	20241107	130300	89451320	9770	9770	9770	9770	0
376	20241107	130200	89451320	9770	9770	9770	9770	10
377	20241107	130100	89353620	9770	9770	9770	9770	0
378	20241107	130000	89353620	9770	9770	9770	9770	0
379	20241107	125900	89353620	9770	9770	9770	9770	0
380	20241107	125800	89353620	9770	9770	9770	9770	1
381	20241107	125700	89343850	9770	9770	9770	9770	0
382	20241107	125600	89343850	9770	9770	9770	9770	0
383	20241107	125500	89343850	9770	9770	9770	9770	1
384	20241107	125400	89334080	9760	9760	9760	9760	3
385	20241107	125300	89304800	9760	9760	9760	9760	0
386	20241107	125200	89304800	9760	9760	9760	9760	0
387	20241107	125100	89304800	9760	9750	9760	9750	4
388	20241107	125000	89265790	9770	9770	9770	9770	0
389	20241107	124900	89265790	9770	9770	9770	9770	1
390	20241107	124800	89256020	9760	9760	9760	9760	0
391	20241107	124700	89256020	9760	9760	9760	9760	3
392	20241107	124600	89226740	9770	9770	9770	9770	0
393	20241107	124500	89226740	9770	9770	9770	9770	1
394	20241107	124400	89216970	9770	9770	9770	9770	0
395	20241107	124300	89216970	9770	9770	9770	9770	0
396	20241107	124200	89216970	9770	9770	9770	9770	0
397	20241107	124100	89216970	9770	9770	9770	9770	0
398	20241107	124000	89216970	9770	9770	9770	9770	0
399	20241107	123900	89216970	9770	9770	9770	9770	0
400	20241107	123800	89216970	9770	9770	9770	9770	0
401	20241107	123700	89216970	9770	9770	9770	9770	0
402	20241107	123600	89216970	9770	9770	9770	9770	0
403	20241107	123500	89216970	9770	9760	9770	9760	2
404	20241107	123400	89197440	9760	9750	9760	9750	92
405	20241107	123300	88300430	9750	9750	9750	9750	2
406	20241107	123200	88280930	9750	9750	9750	9750	0
407	20241107	123100	88280930	9750	9750	9750	9750	1
408	20241107	123000	88271180	9750	9750	9750	9750	0
409	20241107	122900	88271180	9750	9750	9750	9750	0
410	20241107	122800	88271180	9750	9750	9750	9750	0
411	20241107	122700	88271180	9750	9750	9750	9750	0
412	20241107	122600	88271180	9750	9750	9750	9750	0
413	20241107	122500	88271180	9750	9750	9750	9750	0
414	20241107	122400	88271180	9750	9750	9750	9750	1
415	20241107	122300	88261430	9750	9750	9750	9750	0
416	20241107	122200	88261430	9750	9750	9750	9750	1
417	20241107	122100	88251680	9740	9740	9740	9740	0
418	20241107	122000	88251680	9740	9740	9740	9740	26
419	20241107	121900	87998440	9740	9740	9740	9740	1
420	20241107	121800	87988700	9740	9740	9740	9740	0
421	20241107	121700	87988700	9740	9740	9740	9740	1
422	20241107	121600	87978960	9730	9730	9730	9730	0
423	20241107	121500	87978960	9730	9730	9730	9730	0
424	20241107	121400	87978960	9730	9730	9730	9730	0
425	20241107	121300	87978960	9730	9730	9730	9730	1
426	20241107	121200	87969230	9710	9710	9710	9710	434
427	20241107	121100	83755090	9700	9700	9700	9700	0
428	20241107	121000	83755090	9700	9700	9700	9700	0
429	20241107	120900	83755090	9700	9700	9700	9700	0
430	20241107	120800	83755090	9700	9700	9700	9700	0
431	20241107	120700	83755090	9700	9700	9700	9700	0
432	20241107	120600	83755090	9700	9700	9700	9700	0
433	20241107	120500	83755090	9700	9700	9700	9700	0
434	20241107	120400	83755090	9700	9700	9700	9700	0
435	20241107	120300	83755090	9700	9700	9700	9700	1
436	20241107	120200	83745390	9700	9700	9700	9700	0
437	20241107	120100	83745390	9700	9700	9700	9700	1
438	20241107	120000	83735690	9690	9700	9700	9690	461
439	20241107	115900	79264000	9740	9740	9740	9740	1
440	20241107	115800	79254260	9740	9740	9740	9740	0
441	20241107	115700	79254260	9740	9740	9740	9740	0
442	20241107	115600	79254260	9740	9740	9740	9740	0
443	20241107	115500	79254260	9740	9740	9740	9740	1
444	20241107	115400	79244520	9730	9730	9730	9730	0
445	20241107	115300	79244520	9730	9730	9730	9730	0
446	20241107	115200	79244520	9730	9730	9730	9730	0
447	20241107	115100	79244520	9730	9710	9730	9710	30
448	20241107	115000	78952950	9710	9710	9710	9710	0
449	20241107	114900	78952950	9710	9700	9710	9700	10
450	20241107	114800	78855940	9700	9700	9700	9700	4
451	20241107	114700	78817140	9700	9700	9700	9700	1
452	20241107	114600	78807440	9700	9700	9700	9700	0
453	20241107	114500	78807440	9700	9700	9700	9700	2
454	20241107	114400	78788040	9670	9670	9670	9670	0
455	20241107	114300	78788040	9670	9670	9670	9670	0
456	20241107	114200	78788040	9670	9670	9670	9670	151
457	20241107	114100	77327870	9660	9660	9660	9660	0
458	20241107	114000	77327870	9660	9660	9660	9660	0
459	20241107	113900	77327870	9660	9660	9660	9660	0
460	20241107	113800	77327870	9660	9660	9660	9660	0
461	20241107	113700	77327870	9660	9660	9660	9660	0
462	20241107	113600	77327870	9660	9660	9660	9660	0
463	20241107	113500	77327870	9660	9660	9660	9660	1
464	20241107	113400	77318210	9670	9670	9670	9670	0
465	20241107	113300	77318210	9670	9670	9670	9670	1
466	20241107	113200	77308540	9670	9670	9670	9670	0
467	20241107	113100	77308540	9670	9670	9670	9670	1
468	20241107	113000	77298870	9670	9670	9670	9670	0
469	20241107	112900	77298870	9670	9670	9670	9670	3
470	20241107	112800	77269860	9670	9670	9670	9670	1
471	20241107	112700	77260190	9670	9670	9670	9670	1
472	20241107	112600	77250520	9670	9670	9670	9670	0
473	20241107	112500	77250520	9670	9670	9670	9670	0
474	20241107	112400	77250520	9670	9670	9670	9670	0
475	20241107	112300	77250520	9670	9670	9670	9670	0
476	20241107	112200	77250520	9670	9670	9670	9670	0
477	20241107	112100	77250520	9670	9670	9670	9670	0
478	20241107	112000	77250520	9670	9670	9670	9670	0
479	20241107	111900	77250520	9670	9670	9670	9670	0
480	20241107	111800	77250520	9670	9670	9670	9670	0
481	20241107	111700	77250520	9670	9670	9670	9670	1
482	20241107	111600	77240850	9670	9670	9670	9670	0
483	20241107	111500	77240850	9670	9670	9670	9670	1
484	20241107	111400	77231180	9670	9670	9670	9670	0
485	20241107	111300	77231180	9670	9670	9670	9670	1
486	20241107	111200	77221510	9670	9670	9670	9670	1
487	20241107	111100	77211840	9670	9670	9670	9670	0
488	20241107	111000	77211840	9670	9670	9670	9670	3
489	20241107	110900	77182830	9660	9660	9660	9660	0
490	20241107	110800	77182830	9660	9660	9660	9660	0
491	20241107	110700	77182830	9660	9660	9660	9660	0
492	20241107	110600	77182830	9660	9660	9660	9660	0
493	20241107	110500	77182830	9660	9660	9660	9660	0
494	20241107	110400	77182830	9660	9660	9660	9660	0
495	20241107	110300	77182830	9660	9660	9660	9660	3
496	20241107	110200	77153850	9650	9650	9650	9650	0
497	20241107	110100	77153850	9650	9630	9670	9630	21
498	20241107	110000	76951020	9620	9620	9620	9620	2
499	20241107	105900	76931780	9620	9620	9620	9620	1
500	20241107	105800	76922160	9610	9610	9610	9610	0
501	20241107	105700	76922160	9610	9610	9610	9610	0
502	20241107	105600	76922160	9610	9610	9610	9610	6
503	20241107	105500	76864500	9600	9600	9600	9600	98
504	20241107	105400	75923700	9600	9600	9600	9600	1
505	20241107	105300	75914100	9600	9600	9600	9600	0
506	20241107	105200	75914100	9600	9600	9600	9600	0
507	20241107	105100	75914100	9600	9600	9600	9600	0
508	20241107	105000	75914100	9600	9600	9600	9600	1
509	20241107	104900	75904500	9590	9590	9590	9590	1
510	20241107	104800	75894910	9590	9590	9590	9590	0
511	20241107	104700	75894910	9590	9590	9590	9590	1
512	20241107	104600	75885320	9590	9590	9590	9590	2
513	20241107	104500	75866140	9590	9590	9590	9590	3
514	20241107	104400	75837370	9590	9590	9590	9590	0
515	20241107	104300	75837370	9590	9590	9590	9590	0
516	20241107	104200	75837370	9590	9590	9590	9590	0
517	20241107	104100	75837370	9590	9590	9590	9590	2
518	20241107	104000	75818190	9580	9580	9580	9580	0
519	20241107	103900	75818190	9580	9580	9580	9580	0
520	20241107	103800	75818190	9580	9580	9580	9580	0
521	20241107	103700	75818190	9580	9580	9580	9580	0
522	20241107	103600	75818190	9580	9580	9580	9580	1
523	20241107	103500	75808610	9580	9580	9580	9580	0
524	20241107	103400	75808610	9580	9580	9580	9580	39
525	20241107	103300	75434990	9580	9580	9580	9580	0
526	20241107	103200	75434990	9580	9580	9580	9580	0
527	20241107	103100	75434990	9580	9580	9580	9580	0
528	20241107	103000	75434990	9580	9580	9580	9580	0
529	20241107	102900	75434990	9580	9580	9580	9580	2
530	20241107	102800	75415830	9570	9570	9570	9570	1
531	20241107	102700	75406260	9570	9570	9570	9570	1
532	20241107	102600	75396690	9570	9570	9570	9570	1
533	20241107	102500	75387120	9570	9570	9570	9570	1
534	20241107	102400	75377550	9560	9560	9560	9560	0
535	20241107	102300	75377550	9560	9560	9560	9560	0
536	20241107	102200	75377550	9560	9570	9570	9560	2
537	20241107	102100	75358420	9560	9560	9560	9560	1
538	20241107	102000	75348860	9560	9580	9580	9550	501
539	20241107	101900	70560180	9590	9590	9590	9590	0
540	20241107	101800	70560180	9590	9590	9590	9590	0
541	20241107	101700	70560180	9590	9590	9590	9590	233
542	20241107	101600	68325710	9590	9590	9590	9590	9
543	20241107	101500	68239400	9590	9590	9590	9590	0
544	20241107	101400	68239400	9590	9590	9590	9590	1
545	20241107	101300	68229810	9590	9590	9590	9590	1
546	20241107	101200	68220220	9590	9590	9590	9590	1
547	20241107	101100	68210630	9590	9590	9590	9590	413
548	20241107	101000	64249960	9590	9590	9590	9590	0
549	20241107	100900	64249960	9590	9590	9590	9590	0
550	20241107	100800	64249960	9590	9590	9590	9590	2
551	20241107	100700	64230780	9590	9590	9590	9590	0
552	20241107	100600	64230780	9590	9590	9590	9590	0
553	20241107	100500	64230780	9590	9590	9590	9590	1
554	20241107	100400	64221190	9590	9590	9590	9590	0
555	20241107	100300	64221190	9590	9590	9590	9590	0
556	20241107	100200	64221190	9590	9590	9590	9590	4
557	20241107	100100	64182830	9580	9580	9580	9580	0
558	20241107	100000	64182830	9580	9580	9580	9580	0
559	20241107	095900	64182830	9580	9580	9580	9580	0
560	20241107	095800	64182830	9580	9580	9580	9580	0
561	20241107	095700	64182830	9580	9580	9580	9580	1
562	20241107	095600	64173250	9590	9590	9590	9590	2
563	20241107	095500	64154070	9590	9590	9590	9590	30
564	20241107	095400	63866370	9580	9580	9580	9580	1
565	20241107	095300	63856790	9590	9590	9590	9590	0
566	20241107	095200	63856790	9590	9590	9590	9590	1
567	20241107	095100	63847200	9590	9590	9590	9590	0
568	20241107	095000	63847200	9590	9590	9590	9590	14
569	20241107	094900	63712940	9600	9600	9600	9600	2
570	20241107	094800	63693740	9600	9600	9600	9600	0
571	20241107	094700	63693740	9600	9600	9600	9600	0
572	20241107	094600	63693740	9600	9600	9600	9600	0
573	20241107	094500	63693740	9600	9600	9600	9600	0
574	20241107	094400	63693740	9600	9600	9600	9600	2
575	20241107	094300	63674540	9600	9600	9600	9600	0
576	20241107	094200	63674540	9600	9600	9600	9600	3
577	20241107	094100	63645740	9600	9580	9600	9580	62
578	20241107	094000	63050740	9600	9570	9600	9570	53
579	20241107	093900	62543490	9570	9580	9580	9570	49
580	20241107	093800	62074120	9580	9580	9580	9580	7
581	20241107	093700	62007060	9580	9590	9590	9580	20
582	20241107	093600	61815360	9580	9580	9580	9580	50
583	20241107	093500	61336360	9570	9560	9570	9560	10
584	20241107	093400	61240710	9570	9570	9570	9570	10
585	20241107	093300	61145010	9570	9560	9570	9560	15
586	20241107	093200	61001560	9560	9580	9580	9560	11
587	20241107	093100	60896280	9560	9550	9560	9550	310
588	20241107	093000	57932800	9550	9550	9550	9550	10
589	20241107	092900	57837300	9550	9570	9570	9550	921
590	20241107	092800	49036510	9570	9570	9570	9570	10
591	20241107	092700	48940810	9570	9570	9570	9570	11
592	20241107	092600	48835540	9580	9560	9580	9560	30
593	20241107	092500	48548360	9560	9560	9560	9560	10
594	20241107	092400	48452760	9570	9570	9570	9560	14
595	20241107	092300	48318890	9580	9580	9580	9580	3
596	20241107	092200	48290150	9580	9560	9580	9550	980
597	20241107	092100	38907220	9560	9550	9560	9550	13
598	20241107	092000	38782990	9550	9540	9550	9530	1239
599	20241107	091900	26957370	9540	9540	9540	9530	23
600	20241107	091800	26737960	9530	9550	9560	9530	108
601	20241107	091700	25706970	9550	9560	9560	9550	12
602	20241107	091600	25592350	9560	9570	9570	9550	30
603	20241107	091500	25305640	9560	9560	9560	9560	15
604	20241107	091400	25162240	9560	9590	9590	9560	27
605	20241107	091300	24903900	9590	9580	9590	9580	532
606	20241107	091200	19806340	9590	9600	9600	9590	25
607	20241107	091100	19566360	9600	9620	9620	9600	427
608	20241107	091000	15458640	9620	9610	9620	9610	13
609	20241107	090900	15333610	9610	9600	9620	9600	85
610	20241107	090800	14516900	9610	9610	9690	9530	897
611	20241107	090700	5909890	9620	9610	9620	9610	94
612	20241107	090600	5006530	9610	9640	9640	9610	25
613	20241107	090500	4765940	9650	9650	9650	9650	51
614	20241107	090400	4273790	9650	9700	9700	9650	153
615	20241107	090300	2790780	9710	9730	9730	9710	265
616	20241107	090200	214060	9730	9730	9730	9730	0
617	20241107	090100	214060	9730	9730	9730	9730	20
618	20241107	090000	19460	9730	9730	9730	9730	2