KissMeData/046390/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	192700	664135408	1572	1572	1572	1572	18041
3	20241105	192600	664135408	1572	1572	1572	1572	0
4	20241105	192500	664135408	1572	1572	1572	1572	0
5	20241105	192400	664135408	1572	1572	1572	1572	0
6	20241105	192300	664135408	1572	1572	1572	1572	0
7	20241105	192200	664135408	1572	1572	1572	1572	0
8	20241105	192100	664135408	1572	1572	1572	1572	0
9	20241105	192000	664135408	1572	1572	1572	1572	0
10	20241105	191900	664135408	1572	1572	1572	1572	0
11	20241105	191800	664135408	1572	1572	1572	1572	0
12	20241105	191700	664135408	1572	1572	1572	1572	0
13	20241105	191600	664135408	1572	1572	1572	1572	0
14	20241105	191500	664135408	1572	1572	1572	1572	0
15	20241105	191400	664135408	1572	1572	1572	1572	0
16	20241105	191300	664135408	1572	1572	1572	1572	0
17	20241105	191200	664135408	1572	1572	1572	1572	0
18	20241105	191100	664135408	1572	1572	1572	1572	0
19	20241105	191000	664135408	1572	1572	1572	1572	0
20	20241105	190900	664135408	1572	1572	1572	1572	0
21	20241105	190800	664135408	1572	1572	1572	1572	0
22	20241105	190700	664135408	1572	1572	1572	1572	0
23	20241105	190600	664135408	1572	1572	1572	1572	0
24	20241105	190500	664135408	1572	1572	1572	1572	0
25	20241105	190400	664135408	1572	1572	1572	1572	0
26	20241105	190300	664135408	1572	1572	1572	1572	0
27	20241105	190200	664135408	1572	1572	1572	1572	0
28	20241105	190100	664135408	1572	1572	1572	1572	0
29	20241105	190000	664135408	1572	1572	1572	1572	0
30	20241105	185900	664135408	1572	1572	1572	1572	0
31	20241105	185800	664135408	1572	1572	1572	1572	0
32	20241105	185700	664135408	1572	1572	1572	1572	18041
33	20241105	185600	664135408	1572	1572	1572	1572	0
34	20241105	185500	664135408	1572	1572	1572	1572	0
35	20241105	185400	664135408	1572	1572	1572	1572	0
36	20241105	185300	664135408	1572	1572	1572	1572	0
37	20241105	185200	664135408	1572	1572	1572	1572	0
38	20241105	185100	664135408	1572	1572	1572	1572	0
39	20241105	185000	664135408	1572	1572	1572	1572	0
40	20241105	184900	664135408	1572	1572	1572	1572	0
41	20241105	184800	664135408	1572	1572	1572	1572	0
42	20241105	184700	664135408	1572	1572	1572	1572	0
43	20241105	184600	664135408	1572	1572	1572	1572	0
44	20241105	184500	664135408	1572	1572	1572	1572	0
45	20241105	184400	664135408	1572	1572	1572	1572	0
46	20241105	184300	664135408	1572	1572	1572	1572	0
47	20241105	184200	664135408	1572	1572	1572	1572	0
48	20241105	184100	664135408	1572	1572	1572	1572	0
49	20241105	184000	664135408	1572	1572	1572	1572	0
50	20241105	183900	664135408	1572	1572	1572	1572	0
51	20241105	183800	664135408	1572	1572	1572	1572	0
52	20241105	183700	664135408	1572	1572	1572	1572	0
53	20241105	183600	664135408	1572	1572	1572	1572	0
54	20241105	183500	664135408	1572	1572	1572	1572	0
55	20241105	183400	664135408	1572	1572	1572	1572	0
56	20241105	183300	664135408	1572	1572	1572	1572	0
57	20241105	183200	664135408	1572	1572	1572	1572	0
58	20241105	183100	664135408	1572	1572	1572	1572	0
59	20241105	183000	664135408	1572	1572	1572	1572	0
60	20241105	182900	664135408	1572	1572	1572	1572	0
61	20241105	182800	664135408	1572	1572	1572	1572	0
62	20241105	182700	664135408	1572	1572	1572	1572	18041
63	20241105	182600	664135408	1572	1572	1572	1572	0
64	20241105	182500	664135408	1572	1572	1572	1572	0
65	20241105	182400	664135408	1572	1572	1572	1572	0
66	20241105	182300	664135408	1572	1572	1572	1572	0
67	20241105	182200	664135408	1572	1572	1572	1572	0
68	20241105	182100	664135408	1572	1572	1572	1572	0
69	20241105	182000	664135408	1572	1572	1572	1572	0
70	20241105	181900	664135408	1572	1572	1572	1572	0
71	20241105	181800	664135408	1572	1572	1572	1572	0
72	20241105	181700	664135408	1572	1572	1572	1572	0
73	20241105	181600	664135408	1572	1572	1572	1572	0
74	20241105	181500	664135408	1572	1572	1572	1572	0
75	20241105	181400	664135408	1572	1572	1572	1572	0
76	20241105	181300	664135408	1572	1572	1572	1572	0
77	20241105	181200	664135408	1572	1572	1572	1572	0
78	20241105	181100	664135408	1572	1572	1572	1572	0
79	20241105	181000	664135408	1572	1572	1572	1572	0
80	20241105	180900	664135408	1572	1572	1572	1572	0
81	20241105	180800	664135408	1572	1572	1572	1572	0
82	20241105	180700	664135408	1572	1572	1572	1572	0
83	20241105	180600	664135408	1572	1572	1572	1572	0
84	20241105	180500	664135408	1572	1572	1572	1572	0
85	20241105	180400	664135408	1572	1572	1572	1572	0
86	20241105	180300	664135408	1572	1572	1572	1572	0
87	20241105	180200	664135408	1572	1572	1572	1572	0
88	20241105	180100	664135408	1572	1572	1572	1572	0
89	20241105	180000	664135408	1572	1572	1572	1572	0
90	20241105	175900	664135408	1572	1572	1572	1572	0
91	20241105	175800	664135408	1572	1572	1572	1572	0
92	20241105	175700	664135408	1572	1572	1572	1572	18041
93	20241105	175600	664135408	1572	1572	1572	1572	0
94	20241105	175500	664135408	1572	1572	1572	1572	0
95	20241105	175400	664135408	1572	1572	1572	1572	0
96	20241105	175300	664135408	1572	1572	1572	1572	0
97	20241105	175200	664135408	1572	1572	1572	1572	0
98	20241105	175100	664135408	1572	1572	1572	1572	0
99	20241105	175000	664135408	1572	1572	1572	1572	0
100	20241105	174900	664135408	1572	1572	1572	1572	0
101	20241105	174800	664135408	1572	1572	1572	1572	0
102	20241105	174700	664135408	1572	1572	1572	1572	0
103	20241105	174600	664135408	1572	1572	1572	1572	0
104	20241105	174500	664135408	1572	1572	1572	1572	0
105	20241105	174400	664135408	1572	1572	1572	1572	0
106	20241105	174300	664135408	1572	1572	1572	1572	0
107	20241105	174200	664135408	1572	1572	1572	1572	0
108	20241105	174100	664135408	1572	1572	1572	1572	0
109	20241105	174000	664135408	1572	1572	1572	1572	0
110	20241105	173900	664135408	1572	1572	1572	1572	0
111	20241105	173800	664135408	1572	1572	1572	1572	0
112	20241105	173700	664135408	1572	1572	1572	1572	0
113	20241105	173600	664135408	1572	1572	1572	1572	0
114	20241105	173500	664135408	1572	1572	1572	1572	0
115	20241105	173400	664135408	1572	1572	1572	1572	0
116	20241105	173300	664135408	1572	1572	1572	1572	0
117	20241105	173200	664135408	1572	1572	1572	1572	0
118	20241105	173100	664135408	1572	1572	1572	1572	0
119	20241105	173000	664135408	1572	1572	1572	1572	0
120	20241105	172900	664135408	1572	1572	1572	1572	0
121	20241105	172800	664135408	1572	1572	1572	1572	0
122	20241105	172700	664135408	1572	1572	1572	1572	18041
123	20241105	172600	664135408	1572	1572	1572	1572	0
124	20241105	172500	664135408	1572	1572	1572	1572	0
125	20241105	172400	664135408	1572	1572	1572	1572	0
126	20241105	172300	664135408	1572	1572	1572	1572	0
127	20241105	172200	664135408	1572	1572	1572	1572	0
128	20241105	172100	664135408	1572	1572	1572	1572	0
129	20241105	172000	664135408	1572	1572	1572	1572	0
130	20241105	171900	664135408	1572	1572	1572	1572	0
131	20241105	171800	664135408	1572	1572	1572	1572	0
132	20241105	171700	664135408	1572	1572	1572	1572	0
133	20241105	171600	664135408	1572	1572	1572	1572	0
134	20241105	171500	664135408	1572	1572	1572	1572	0
135	20241105	171400	664135408	1572	1572	1572	1572	0
136	20241105	171300	664135408	1572	1572	1572	1572	0
137	20241105	171200	664135408	1572	1572	1572	1572	0
138	20241105	171100	664135408	1572	1572	1572	1572	0
139	20241105	171000	664135408	1572	1572	1572	1572	0
140	20241105	170900	664135408	1572	1572	1572	1572	0
141	20241105	170800	664135408	1572	1572	1572	1572	0
142	20241105	170700	664135408	1572	1572	1572	1572	0
143	20241105	170600	664135408	1572	1572	1572	1572	0
144	20241105	170500	664135408	1572	1572	1572	1572	0
145	20241105	170400	664135408	1572	1572	1572	1572	0
146	20241105	170300	664135408	1572	1572	1572	1572	0
147	20241105	170200	664135408	1572	1572	1572	1572	0
148	20241105	170100	664135408	1572	1572	1572	1572	0
149	20241105	170000	664135408	1572	1572	1572	1572	0
150	20241105	165900	664135408	1572	1572	1572	1572	0
151	20241105	165800	664135408	1572	1572	1572	1572	0
152	20241105	165700	664135408	1572	1572	1572	1572	18041
153	20241105	165600	664135408	1572	1572	1572	1572	0
154	20241105	165500	664135408	1572	1572	1572	1572	0
155	20241105	165400	664135408	1572	1572	1572	1572	0
156	20241105	165300	664135408	1572	1572	1572	1572	0
157	20241105	165200	664135408	1572	1572	1572	1572	0
158	20241105	165100	664135408	1572	1572	1572	1572	0
159	20241105	165000	664135408	1572	1572	1572	1572	0
160	20241105	164900	664135408	1572	1572	1572	1572	0
161	20241105	164800	664135408	1572	1572	1572	1572	0
162	20241105	164700	664135408	1572	1572	1572	1572	0
163	20241105	164600	664135408	1572	1572	1572	1572	0
164	20241105	164500	664135408	1572	1572	1572	1572	0
165	20241105	164400	664135408	1572	1572	1572	1572	0
166	20241105	164300	664135408	1572	1572	1572	1572	0
167	20241105	164200	664135408	1572	1572	1572	1572	0
168	20241105	164100	664135408	1572	1572	1572	1572	0
169	20241105	164000	664135408	1572	1572	1572	1572	0
170	20241105	163900	664135408	1572	1572	1572	1572	0
171	20241105	163800	664135408	1572	1572	1572	1572	0
172	20241105	163700	664135408	1572	1572	1572	1572	0
173	20241105	163600	664135408	1572	1572	1572	1572	0
174	20241105	163500	664135408	1572	1572	1572	1572	0
175	20241105	163400	664135408	1572	1572	1572	1572	0
176	20241105	163300	664135408	1572	1572	1572	1572	0
177	20241105	163200	664135408	1572	1572	1572	1572	0
178	20241105	163100	664135408	1572	1572	1572	1572	0
179	20241105	163000	664135408	1572	1572	1572	1572	0
180	20241105	162900	664135408	1572	1572	1572	1572	0
181	20241105	162800	664135408	1572	1572	1572	1572	0
182	20241105	162700	664135408	1572	1572	1572	1572	18041
183	20241105	162600	664135408	1572	1572	1572	1572	0
184	20241105	162500	664135408	1572	1572	1572	1572	0
185	20241105	162400	664135408	1572	1572	1572	1572	0
186	20241105	162300	664135408	1572	1572	1572	1572	0
187	20241105	162200	664135408	1572	1572	1572	1572	0
188	20241105	162100	664135408	1572	1572	1572	1572	0
189	20241105	162000	664135408	1572	1572	1572	1572	0
190	20241105	161900	664135408	1572	1572	1572	1572	0
191	20241105	161800	664135408	1572	1572	1572	1572	0
192	20241105	161700	664135408	1572	1572	1572	1572	0
193	20241105	161600	664135408	1572	1572	1572	1572	0
194	20241105	161500	664135408	1572	1572	1572	1572	0
195	20241105	161400	664135408	1572	1572	1572	1572	0
196	20241105	161300	664135408	1572	1572	1572	1572	0
197	20241105	161200	664135408	1572	1572	1572	1572	0
198	20241105	161100	664135408	1572	1572	1572	1572	0
199	20241105	161000	664135408	1572	1572	1572	1572	0
200	20241105	160900	664135408	1572	1572	1572	1572	0
201	20241105	160800	664135408	1572	1572	1572	1572	0
202	20241105	160700	664135408	1572	1572	1572	1572	0
203	20241105	160600	664135408	1572	1572	1572	1572	0
204	20241105	160500	664135408	1572	1572	1572	1572	0
205	20241105	160400	664135408	1572	1572	1572	1572	0
206	20241105	160300	664135408	1572	1572	1572	1572	0
207	20241105	160200	664135408	1572	1572	1572	1572	0
208	20241105	160100	664135408	1572	1572	1572	1572	0
209	20241105	160000	664135408	1572	1572	1572	1572	0
210	20241105	155900	664135408	1572	1572	1572	1572	0
211	20241105	155800	664135408	1572	1572	1572	1572	0
212	20241105	155700	664135408	1572	1572	1572	1572	18041
213	20241105	155600	664135408	1572	1572	1572	1572	0
214	20241105	155500	664135408	1572	1572	1572	1572	0
215	20241105	155400	664135408	1572	1572	1572	1572	0
216	20241105	155300	664135408	1572	1572	1572	1572	0
217	20241105	155200	664135408	1572	1572	1572	1572	0
218	20241105	155100	664135408	1572	1572	1572	1572	0
219	20241105	155000	664135408	1572	1572	1572	1572	0
220	20241105	154900	664135408	1572	1572	1572	1572	0
221	20241105	154800	664135408	1572	1572	1572	1572	0
222	20241105	154700	664135408	1572	1572	1572	1572	0
223	20241105	154600	664135408	1572	1572	1572	1572	0
224	20241105	154500	664135408	1572	1572	1572	1572	0
225	20241105	154400	664135408	1572	1572	1572	1572	0
226	20241105	154300	664135408	1572	1572	1572	1572	0
227	20241105	154200	664135408	1572	1572	1572	1572	0
228	20241105	154100	664135408	1572	1572	1572	1572	0
229	20241105	154000	664135408	1572	1572	1572	1572	0
230	20241105	153900	664135408	1572	1572	1572	1572	0
231	20241105	153800	664135408	1572	1572	1572	1572	0
232	20241105	153700	664135408	1572	1572	1572	1572	0
233	20241105	153600	664135408	1572	1572	1572	1572	0
234	20241105	153500	664135408	1572	1572	1572	1572	0
235	20241105	153400	664135408	1572	1572	1572	1572	0
236	20241105	153300	664135408	1572	1572	1572	1572	0
237	20241105	153200	664135408	1572	1572	1572	1572	0
238	20241105	153100	664135408	1572	1572	1572	1572	0
239	20241105	153000	664135408	1572	1572	1572	1572	18041
240	20241105	152900	635774956	1569	1569	1569	1569	0
241	20241105	152800	635774956	1569	1569	1569	1569	0
242	20241105	152700	635774956	1569	1569	1569	1569	0
243	20241105	152600	635774956	1569	1569	1569	1569	0
244	20241105	152500	635774956	1569	1569	1569	1569	0
245	20241105	152400	635774956	1569	1569	1569	1569	0
246	20241105	152300	635774956	1569	1569	1569	1569	0
247	20241105	152200	635774956	1569	1569	1569	1569	0
248	20241105	152100	635774956	1569	1569	1569	1569	0
249	20241105	152000	635774956	1569	1569	1569	1569	0
250	20241105	151900	635774956	1569	1568	1570	1568	3506
251	20241105	151800	630274051	1569	1569	1569	1569	1215
252	20241105	151700	628367716	1569	1565	1569	1565	524
253	20241105	151600	627546680	1566	1566	1567	1560	3138
254	20241105	151500	622642170	1566	1568	1568	1566	473
255	20241105	151400	621901449	1569	1568	1570	1567	62
256	20241105	151300	621804262	1570	1570	1572	1566	2879
257	20241105	151200	617290210	1575	1575	1575	1575	0
258	20241105	151100	617290210	1575	1575	1575	1570	683
259	20241105	151000	616217884	1572	1577	1577	1572	15127
260	20241105	150900	592409904	1578	1578	1578	1576	1662
261	20241105	150800	589790450	1578	1577	1578	1576	324
262	20241105	150700	589279800	1578	1578	1578	1578	0
263	20241105	150600	589279800	1578	1578	1578	1578	0
264	20241105	150500	589279800	1578	1578	1578	1578	0
265	20241105	150400	589279800	1578	1578	1578	1578	0
266	20241105	150300	589279800	1578	1575	1578	1575	444
267	20241105	150200	588580344	1575	1578	1578	1574	3889
268	20241105	150100	582455391	1576	1578	1578	1576	1233
269	20241105	150000	580512179	1578	1579	1579	1578	103
270	20241105	145900	580349544	1579	1579	1580	1578	5309
271	20241105	145800	571967379	1580	1580	1580	1580	40
272	20241105	145700	571904179	1580	1580	1580	1578	1941
273	20241105	145600	568837677	1580	1580	1580	1580	453
274	20241105	145500	568121937	1580	1578	1580	1578	31
275	20241105	145400	568073017	1580	1580	1581	1578	8066
276	20241105	145300	555344858	1581	1581	1584	1580	521
277	20241105	145200	554521237	1584	1581	1584	1581	198
278	20241105	145100	554208196	1581	1580	1581	1580	525
279	20241105	145000	553378292	1580	1580	1580	1580	2520
280	20241105	144900	549396692	1580	1578	1580	1578	3098
281	20241105	144800	544503675	1579	1578	1579	1576	1283
282	20241105	144700	542479974	1579	1579	1579	1579	17
283	20241105	144600	542453131	1579	1578	1579	1578	2914
284	20241105	144500	537854838	1575	1579	1579	1575	2169
285	20241105	144400	534435868	1579	1579	1579	1578	1439
286	20241105	144300	532164120	1579	1578	1579	1578	1237
287	20241105	144200	530212132	1578	1578	1578	1577	299
288	20241105	144100	529740350	1579	1579	1579	1579	1022
289	20241105	144000	528126612	1579	1579	1579	1578	1091
290	20241105	143900	526404403	1579	1577	1579	1577	2659
291	20241105	143800	522209143	1578	1574	1578	1574	1614
292	20241105	143700	519665316	1576	1574	1577	1574	2911
293	20241105	143600	515083055	1574	1573	1574	1573	1495
294	20241105	143500	512731004	1573	1571	1573	1571	1940
295	20241105	143400	509681722	1571	1571	1571	1571	0
296	20241105	143300	509681722	1571	1571	1571	1571	0
297	20241105	143200	509681722	1571	1570	1571	1570	64
298	20241105	143100	509581241	1570	1570	1570	1568	3001
299	20241105	143000	504871659	1570	1570	1570	1570	0
300	20241105	142900	504871659	1570	1569	1570	1569	2001
301	20241105	142800	501732089	1570	1568	1570	1568	460
302	20241105	142700	501010263	1569	1569	1569	1569	0
303	20241105	142600	501010263	1569	1562	1569	1562	187
304	20241105	142500	500718155	1570	1570	1570	1570	0
305	20241105	142400	500718155	1570	1570	1570	1570	0
306	20241105	142300	500718155	1570	1570	1570	1570	0
307	20241105	142200	500718155	1570	1570	1570	1570	0
308	20241105	142100	500718155	1570	1570	1570	1562	301
309	20241105	142000	500247185	1570	1570	1570	1570	1000
310	20241105	141900	498677185	1570	1570	1570	1570	0
311	20241105	141800	498677185	1570	1570	1570	1570	0
312	20241105	141700	498677185	1570	1570	1570	1570	0
313	20241105	141600	498677185	1570	1562	1570	1562	302
314	20241105	141500	498205421	1570	1569	1570	1569	5
315	20241105	141400	498197575	1570	1570	1570	1570	1
316	20241105	141300	498196005	1570	1570	1570	1570	0
317	20241105	141200	498196005	1570	1570	1570	1570	0
318	20241105	141100	498196005	1570	1570	1570	1570	0
319	20241105	141000	498196005	1570	1570	1570	1570	63
320	20241105	140900	498097095	1570	1570	1570	1570	0
321	20241105	140800	498097095	1570	1571	1571	1570	71
322	20241105	140700	497985575	1571	1571	1571	1571	0
323	20241105	140600	497985575	1571	1561	1571	1561	72
324	20241105	140500	497872913	1565	1560	1565	1560	692
325	20241105	140400	496793125	1561	1564	1564	1561	1568
326	20241105	140300	494344468	1565	1565	1565	1565	0
327	20241105	140200	494344468	1565	1565	1565	1565	1
328	20241105	140100	494342903	1565	1566	1566	1565	3205
329	20241105	140000	489327065	1571	1566	1571	1566	1001
330	20241105	135900	487759494	1572	1572	1572	1572	0
331	20241105	135800	487759494	1572	1564	1572	1564	1784
332	20241105	135700	484965222	1572	1572	1572	1564	1709
333	20241105	135600	482288890	1572	1572	1572	1572	0
334	20241105	135500	482288890	1572	1568	1572	1568	486
335	20241105	135400	481525889	1568	1562	1568	1560	11910
336	20241105	135300	462893312	1561	1564	1564	1561	98
337	20241105	135200	462740250	1565	1565	1565	1565	0
338	20241105	135100	462740250	1565	1565	1565	1565	0
339	20241105	135000	462740250	1565	1565	1565	1565	0
340	20241105	134900	462740250	1565	1565	1565	1565	0
341	20241105	134800	462740250	1565	1564	1565	1564	3338
342	20241105	134700	457519617	1564	1561	1564	1560	316
343	20241105	134600	457026599	1564	1564	1564	1564	0
344	20241105	134500	457026599	1564	1563	1564	1563	12
345	20241105	134400	457007842	1564	1564	1564	1564	0
346	20241105	134300	457007842	1564	1564	1564	1564	0
347	20241105	134200	457007842	1564	1564	1564	1564	64
348	20241105	134100	456907746	1564	1564	1564	1564	0
349	20241105	134000	456907746	1564	1564	1564	1564	0
350	20241105	133900	456907746	1564	1564	1564	1564	0
351	20241105	133800	456907746	1564	1564	1564	1564	0
352	20241105	133700	456907746	1564	1557	1564	1557	644
353	20241105	133600	455904975	1564	1564	1564	1564	0
354	20241105	133500	455904975	1564	1564	1564	1564	0
355	20241105	133400	455904975	1564	1564	1564	1564	0
356	20241105	133300	455904975	1564	1564	1564	1564	0
357	20241105	133200	455904975	1564	1564	1564	1564	0
358	20241105	133100	455904975	1564	1561	1564	1561	1012
359	20241105	133000	454323220	1561	1557	1561	1557	85
360	20241105	132900	454190871	1561	1560	1561	1560	182
361	20241105	132800	453906949	1560	1560	1560	1560	0
362	20241105	132700	453906949	1560	1558	1560	1558	447
363	20241105	132600	453210521	1560	1559	1560	1559	13
364	20241105	132500	453190253	1561	1561	1561	1561	0
365	20241105	132400	453190253	1561	1561	1561	1561	0
366	20241105	132300	453190253	1561	1561	1561	1561	0
367	20241105	132200	453190253	1561	1561	1561	1561	49
368	20241105	132100	453113764	1563	1563	1563	1563	0
369	20241105	132000	453113764	1563	1561	1563	1561	1089
370	20241105	131900	451413833	1564	1561	1564	1561	4146
371	20241105	131800	444941921	1564	1561	1564	1561	6182
372	20241105	131700	435283801	1561	1561	1561	1561	0
373	20241105	131600	435283801	1561	1561	1561	1561	0
374	20241105	131500	435283801	1561	1555	1561	1555	155
375	20241105	131400	435042005	1555	1555	1560	1555	39
376	20241105	131300	434981230	1560	1560	1560	1560	0
377	20241105	131200	434981230	1560	1556	1560	1553	1001
378	20241105	131100	433425315	1560	1560	1560	1560	0
379	20241105	131000	433425315	1560	1556	1560	1555	195
380	20241105	130900	433121917	1556	1557	1560	1555	963
381	20241105	130800	431621299	1559	1556	1559	1556	501
382	20241105	130700	430841740	1559	1559	1559	1559	100
383	20241105	130600	430685840	1559	1555	1559	1555	14
384	20241105	130500	430664030	1559	1559	1559	1559	0
385	20241105	130400	430664030	1559	1559	1559	1559	0
386	20241105	130300	430664030	1559	1559	1559	1552	342
387	20241105	130200	430131244	1552	1551	1552	1551	251
388	20241105	130100	429741693	1552	1556	1556	1551	5115
389	20241105	130000	421798895	1559	1559	1559	1554	403
390	20241105	125900	421170628	1554	1559	1559	1554	34
391	20241105	125800	421117632	1559	1559	1559	1558	38
392	20241105	125700	421058410	1559	1559	1559	1554	19
393	20241105	125600	421028869	1559	1553	1559	1553	57
394	20241105	125500	420940102	1558	1557	1558	1553	510
395	20241105	125400	420147390	1559	1559	1559	1559	0
396	20241105	125300	420147390	1559	1559	1559	1559	0
397	20241105	125200	420147390	1559	1557	1559	1557	318
398	20241105	125100	419652262	1559	1559	1559	1559	0
399	20241105	125000	419652262	1559	1559	1560	1558	151
400	20241105	124900	419416961	1560	1560	1560	1558	86
401	20241105	124800	419282803	1560	1560	1560	1560	0
402	20241105	124700	419282803	1560	1559	1560	1559	78
403	20241105	124600	419161134	1560	1560	1560	1556	307
404	20241105	124500	418682218	1560	1559	1560	1553	608
405	20241105	124400	417734329	1559	1559	1559	1552	17
406	20241105	124300	417707882	1552	1559	1559	1552	2359
407	20241105	124200	414045335	1559	1555	1559	1554	408
408	20241105	124100	413410379	1555	1557	1559	1555	635
409	20241105	124000	412421899	1559	1559	1559	1559	0
410	20241105	123900	412421899	1559	1556	1559	1556	375
411	20241105	123800	411838396	1556	1554	1556	1553	1373
412	20241105	123700	409705626	1556	1555	1556	1555	284
413	20241105	123600	409264004	1556	1556	1556	1555	217
414	20241105	123500	408926565	1555	1555	1556	1554	176
415	20241105	123400	408652874	1554	1555	1556	1554	367
416	20241105	123300	408082191	1556	1553	1556	1553	6
417	20241105	123200	408072870	1556	1555	1556	1555	2
418	20241105	123100	408069759	1556	1556	1556	1556	0
419	20241105	123000	408069759	1556	1548	1556	1548	3
420	20241105	122900	408065107	1548	1548	1556	1548	19
421	20241105	122800	408035655	1556	1556	1556	1556	20
422	20241105	122700	408004535	1556	1548	1556	1548	189
423	20241105	122600	407710499	1556	1549	1556	1548	609
424	20241105	122500	406766906	1556	1548	1556	1548	2
425	20241105	122400	406763802	1556	1547	1556	1547	33
426	20241105	122300	406712661	1556	1546	1556	1546	12
427	20241105	122200	406694017	1556	1554	1556	1545	62
428	20241105	122100	406597662	1554	1545	1554	1545	17
429	20241105	122000	406571352	1554	1548	1554	1543	6794
430	20241105	121900	396074532	1548	1548	1554	1545	7733
431	20241105	121800	384115866	1554	1554	1554	1554	300
432	20241105	121700	383649666	1554	1553	1554	1548	608
433	20241105	121600	382704950	1553	1554	1554	1548	49
434	20241105	121500	382629081	1548	1548	1554	1548	787
435	20241105	121400	381410799	1554	1548	1554	1548	611
436	20241105	121300	380464323	1549	1554	1554	1548	9528
437	20241105	121200	365697387	1554	1554	1554	1552	5861
438	20241105	121100	356597998	1554	1553	1554	1553	30
439	20241105	121000	356551383	1554	1553	1556	1553	455
440	20241105	120900	355844276	1553	1556	1556	1553	1565
441	20241105	120800	353412245	1554	1557	1557	1554	243
442	20241105	120700	353034363	1557	1557	1557	1555	3
443	20241105	120600	353029694	1555	1555	1557	1555	8
444	20241105	120500	353017250	1557	1554	1557	1554	5
445	20241105	120400	353009474	1557	1554	1557	1554	10
446	20241105	120300	352993925	1557	1554	1557	1554	1502
447	20241105	120200	350655314	1557	1556	1557	1554	42
448	20241105	120100	350589963	1557	1553	1557	1553	31
449	20241105	120000	350541780	1557	1555	1557	1553	1335
450	20241105	115900	348466900	1557	1557	1557	1555	693
451	20241105	115800	347388861	1555	1557	1557	1555	6
452	20241105	115700	347379527	1555	1555	1557	1555	35
453	20241105	115600	347325080	1557	1554	1557	1554	8
454	20241105	115500	347312630	1557	1554	1557	1554	509
455	20241105	115400	346521632	1557	1554	1557	1554	5
456	20241105	115300	346513856	1557	1556	1557	1554	5342
457	20241105	115200	338206629	1557	1557	1557	1557	0
458	20241105	115100	338206629	1557	1556	1557	1556	301
459	20241105	115000	337738272	1557	1557	1557	1557	844
460	20241105	114900	336424164	1557	1557	1557	1557	321
461	20241105	114800	335924367	1557	1555	1557	1555	95
462	20241105	114700	335776640	1557	1556	1557	1555	932
463	20241105	114600	334326456	1557	1556	1557	1556	2068
464	20241105	114500	331108646	1557	1556	1557	1556	333
465	20241105	114400	330590166	1557	1560	1560	1557	1277
466	20241105	114300	328601670	1558	1563	1563	1558	11058
467	20241105	114200	311339484	1564	1564	1564	1564	1
468	20241105	114100	311337920	1564	1565	1565	1564	463
469	20241105	114000	310613486	1565	1565	1565	1565	54
470	20241105	113900	310528976	1566	1566	1566	1566	0
471	20241105	113800	310528976	1566	1565	1566	1565	502
472	20241105	113700	309743345	1565	1565	1565	1565	113
473	20241105	113600	309566500	1565	1565	1565	1565	383
474	20241105	113500	308967105	1565	1565	1565	1565	0
475	20241105	113400	308967105	1565	1565	1565	1565	0
476	20241105	113300	308967105	1565	1565	1565	1565	0
477	20241105	113200	308967105	1565	1563	1565	1561	575
478	20241105	113100	308069520	1562	1564	1565	1562	1556
479	20241105	113000	305638991	1566	1566	1566	1566	0
480	20241105	112900	305638991	1566	1565	1566	1562	1376
481	20241105	112800	303488549	1565	1565	1565	1565	2
482	20241105	112700	303485419	1566	1562	1566	1562	1001
483	20241105	112600	301921853	1566	1562	1566	1562	65
484	20241105	112500	301820319	1566	1566	1566	1566	0
485	20241105	112400	301820319	1566	1566	1566	1566	0
486	20241105	112300	301820319	1566	1566	1566	1566	8
487	20241105	112200	301807791	1566	1566	1566	1566	0
488	20241105	112100	301807791	1566	1566	1566	1566	5
489	20241105	112000	301799961	1566	1565	1566	1562	382
490	20241105	111900	301203080	1566	1566	1566	1566	0
491	20241105	111800	301203080	1566	1566	1566	1566	0
492	20241105	111700	301203080	1566	1563	1566	1562	1038
493	20241105	111600	299580815	1566	1566	1566	1566	1
494	20241105	111500	299579249	1566	1565	1566	1564	5
495	20241105	111400	299571425	1566	1565	1566	1564	504
496	20241105	111300	298782664	1566	1566	1566	1566	0
497	20241105	111200	298782664	1566	1566	1566	1566	0
498	20241105	111100	298782664	1566	1566	1566	1566	1
499	20241105	111000	298781098	1561	1562	1562	1561	4150
500	20241105	110900	292301759	1566	1566	1566	1562	2217
501	20241105	110800	288837397	1566	1566	1566	1566	0
502	20241105	110700	288837397	1566	1564	1566	1562	3494
503	20241105	110600	283377741	1566	1566	1566	1566	0
504	20241105	110500	283377741	1566	1566	1566	1566	0
505	20241105	110400	283377741	1566	1564	1566	1564	601
506	20241105	110300	282437775	1567	1567	1567	1567	0
507	20241105	110200	282437775	1567	1567	1567	1567	0
508	20241105	110100	282437775	1567	1562	1567	1562	502
509	20241105	110000	281653641	1567	1567	1567	1567	0
510	20241105	105900	281653641	1567	1567	1567	1567	1987
511	20241105	105800	278540012	1562	1567	1567	1562	1074
512	20241105	105700	276862164	1567	1563	1567	1563	281
513	20241105	105600	276422957	1567	1567	1567	1567	0
514	20241105	105500	276422957	1567	1567	1567	1567	1
515	20241105	105400	276421390	1565	1565	1567	1563	1892
516	20241105	105300	273463363	1564	1563	1567	1563	276
517	20241105	105200	273031959	1567	1567	1567	1563	2380
518	20241105	105100	269312011	1567	1567	1567	1567	1
519	20241105	105000	269310444	1563	1563	1567	1563	1385
520	20241105	104900	267145677	1567	1567	1567	1567	0
521	20241105	104800	267145677	1567	1567	1567	1567	1
522	20241105	104700	267144110	1567	1567	1567	1563	304
523	20241105	104600	266668942	1563	1567	1567	1563	1867
524	20241105	104500	263746051	1567	1567	1567	1567	4
525	20241105	104400	263739783	1567	1567	1567	1562	1012
526	20241105	104300	262158949	1564	1563	1564	1563	2586
527	20241105	104200	258116445	1564	1567	1567	1564	51
528	20241105	104100	258036678	1566	1566	1566	1563	3811
529	20241105	104000	252079417	1567	1564	1567	1563	1732
530	20241105	103900	249369872	1568	1565	1568	1565	818
531	20241105	103800	248089699	1569	1569	1569	1569	0
532	20241105	103700	248089699	1569	1564	1569	1564	101
533	20241105	103600	247931730	1570	1570	1570	1570	0
534	20241105	103500	247931730	1570	1570	1570	1570	0
535	20241105	103400	247931730	1570	1564	1570	1564	60
536	20241105	103300	247837878	1570	1570	1570	1570	1
537	20241105	103200	247836308	1570	1570	1570	1570	0
538	20241105	103100	247836308	1570	1570	1570	1570	0
539	20241105	103000	247836308	1570	1570	1570	1570	0
540	20241105	102900	247836308	1570	1565	1570	1564	663
541	20241105	102800	246799366	1571	1567	1571	1564	233
542	20241105	102700	246434843	1571	1563	1571	1563	47
543	20241105	102600	246361374	1571	1565	1571	1564	1507
544	20241105	102500	244004409	1572	1572	1572	1564	1827
545	20241105	102400	241142227	1572	1572	1572	1572	19913
546	20241105	102300	209838991	1572	1571	1572	1567	6034
547	20241105	102200	200359872	1567	1567	1571	1567	4
548	20241105	102100	200353600	1572	1567	1572	1567	3001
549	20241105	102000	195651028	1572	1567	1572	1567	53
550	20241105	101900	195567972	1572	1570	1572	1570	2190
551	20241105	101800	192129668	1570	1567	1570	1567	2
552	20241105	101700	192126531	1570	1566	1570	1566	2325
553	20241105	101600	188482901	1566	1566	1566	1566	12
554	20241105	101500	188464109	1568	1564	1568	1564	3
555	20241105	101400	188459413	1568	1569	1569	1564	332
556	20241105	101300	187940156	1569	1569	1569	1569	1
557	20241105	101200	187938587	1569	1564	1569	1564	31
558	20241105	101100	187890098	1569	1568	1569	1564	1001
559	20241105	101000	186322521	1569	1568	1569	1568	3
560	20241105	100900	186317816	1569	1569	1569	1569	0
561	20241105	100800	186317816	1569	1569	1569	1567	473
562	20241105	100700	185576619	1569	1569	1569	1569	15
563	20241105	100600	185553084	1570	1570	1570	1567	4158
564	20241105	100500	179025406	1578	1570	1580	1570	3011
565	20241105	100400	174298078	1580	1569	1580	1569	22048
566	20241105	100300	139645246	1569	1571	1571	1567	502
567	20241105	100200	138858606	1567	1567	1571	1567	207
568	20241105	100100	138533829	1567	1567	1567	1567	300
569	20241105	100000	138063729	1572	1571	1573	1567	183
570	20241105	095900	137776762	1573	1574	1574	1571	378
571	20241105	095800	137182013	1575	1575	1575	1575	0
572	20241105	095700	137182013	1575	1563	1575	1561	1282
573	20241105	095600	135179947	1575	1575	1575	1575	0
574	20241105	095500	135179947	1575	1576	1576	1561	569
575	20241105	095400	134284149	1576	1575	1576	1574	1207
576	20241105	095300	132383338	1576	1565	1576	1558	2190
577	20241105	095200	128956140	1565	1564	1565	1564	1535
578	20241105	095100	126554108	1564	1564	1564	1564	0
579	20241105	095000	126554108	1564	1556	1564	1553	4972
580	20241105	094900	118812603	1556	1561	1562	1554	552
581	20241105	094800	117950937	1562	1556	1562	1553	1052
582	20241105	094700	116315686	1562	1562	1562	1562	0
583	20241105	094600	116315686	1562	1555	1562	1554	4002
584	20241105	094500	110096081	1562	1555	1562	1555	2137
585	20241105	094400	106773025	1563	1555	1563	1555	104
586	20241105	094300	106611297	1563	1563	1563	1563	50
587	20241105	094200	106533147	1564	1558	1564	1555	3126
588	20241105	094100	101666982	1565	1565	1565	1558	3195
589	20241105	094000	96686433	1565	1565	1565	1565	0
590	20241105	093900	96686433	1565	1565	1565	1559	1117
591	20241105	093800	94938706	1565	1564	1565	1559	896
592	20241105	093700	93539814	1565	1559	1565	1559	115
593	20241105	093600	93359929	1565	1565	1565	1565	1
594	20241105	093500	93358364	1559	1560	1565	1559	512
595	20241105	093400	92559783	1565	1560	1565	1560	419
596	20241105	093300	91906063	1566	1566	1566	1560	1502
597	20241105	093200	89562016	1561	1561	1563	1561	345
598	20241105	093100	89023271	1566	1566	1566	1566	1
599	20241105	093000	89021705	1566	1561	1566	1561	4
600	20241105	092900	89015456	1565	1565	1566	1565	1110
601	20241105	092800	87278235	1565	1564	1565	1563	1411
602	20241105	092700	85070184	1564	1558	1565	1557	3670
603	20241105	092600	79352411	1558	1565	1565	1557	3168
604	20241105	092500	74415500	1563	1564	1565	1563	4473
605	20241105	092400	67422662	1564	1565	1565	1564	10
606	20241105	092300	67407013	1566	1566	1566	1566	404
607	20241105	092200	66774349	1567	1565	1567	1564	2500
608	20241105	092100	62862359	1566	1570	1570	1566	2513
609	20241105	092000	58920623	1570	1576	1576	1569	699
610	20241105	091900	57823238	1575	1568	1577	1568	5472
611	20241105	091800	49232578	1569	1579	1579	1568	4092
612	20241105	091700	42803186	1568	1567	1580	1567	411
613	20241105	091600	42154809	1578	1578	1578	1578	0
614	20241105	091500	42154809	1578	1572	1578	1572	753
615	20241105	091400	40969593	1563	1563	1563	1563	1
616	20241105	091300	40968030	1572	1572	1572	1562	386
617	20241105	091200	40364738	1572	1570	1572	1562	64
618	20241105	091100	40264274	1570	1561	1570	1557	3331
619	20241105	091000	35061472	1561	1557	1561	1557	561
620	20241105	090900	34187063	1561	1561	1561	1561	211
621	20241105	090800	33857692	1562	1562	1562	1562	0
622	20241105	090700	33857692	1562	1561	1562	1560	1420
623	20241105	090600	31641486	1562	1558	1562	1557	1433
624	20241105	090500	29409852	1563	1564	1565	1563	1087
625	20241105	090400	27709784	1564	1558	1564	1557	3892
626	20241105	090300	21646248	1558	1559	1560	1558	1771
627	20241105	090200	18884897	1560	1562	1565	1560	3642
628	20241105	090100	13191052	1560	1568	1575	1560	4921
629	20241105	090000	5491614	1568	1561	1568	1561	3516