KissMeData/263860/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	205300	98141440	9650	9650	9650	9650	110
3	20241108	205200	98141440	9650	9650	9650	9650	0
4	20241108	205100	98141440	9650	9650	9650	9650	0
5	20241108	205000	98141440	9650	9650	9650	9650	0
6	20241108	204900	98141440	9650	9650	9650	9650	0
7	20241108	204800	98141440	9650	9650	9650	9650	0
8	20241108	204700	98141440	9650	9650	9650	9650	0
9	20241108	204600	98141440	9650	9650	9650	9650	0
10	20241108	204500	98141440	9650	9650	9650	9650	0
11	20241108	204400	98141440	9650	9650	9650	9650	0
12	20241108	204300	98141440	9650	9650	9650	9650	0
13	20241108	204200	98141440	9650	9650	9650	9650	0
14	20241108	204100	98141440	9650	9650	9650	9650	0
15	20241108	204000	98141440	9650	9650	9650	9650	0
16	20241108	203900	98141440	9650	9650	9650	9650	0
17	20241108	203800	98141440	9650	9650	9650	9650	0
18	20241108	203700	98141440	9650	9650	9650	9650	0
19	20241108	203600	98141440	9650	9650	9650	9650	0
20	20241108	203500	98141440	9650	9650	9650	9650	0
21	20241108	203400	98141440	9650	9650	9650	9650	0
22	20241108	203300	98141440	9650	9650	9650	9650	0
23	20241108	203200	98141440	9650	9650	9650	9650	0
24	20241108	203100	98141440	9650	9650	9650	9650	0
25	20241108	203000	98141440	9650	9650	9650	9650	0
26	20241108	202900	98141440	9650	9650	9650	9650	0
27	20241108	202800	98141440	9650	9650	9650	9650	0
28	20241108	202700	98141440	9650	9650	9650	9650	0
29	20241108	202600	98141440	9650	9650	9650	9650	0
30	20241108	202500	98141440	9650	9650	9650	9650	0
31	20241108	202400	98141440	9650	9650	9650	9650	0
32	20241108	202300	98141440	9650	9650	9650	9650	110
33	20241108	202200	98141440	9650	9650	9650	9650	0
34	20241108	202100	98141440	9650	9650	9650	9650	0
35	20241108	202000	98141440	9650	9650	9650	9650	0
36	20241108	201900	98141440	9650	9650	9650	9650	0
37	20241108	201800	98141440	9650	9650	9650	9650	0
38	20241108	201700	98141440	9650	9650	9650	9650	0
39	20241108	201600	98141440	9650	9650	9650	9650	0
40	20241108	201500	98141440	9650	9650	9650	9650	0
41	20241108	201400	98141440	9650	9650	9650	9650	0
42	20241108	201300	98141440	9650	9650	9650	9650	0
43	20241108	201200	98141440	9650	9650	9650	9650	0
44	20241108	201100	98141440	9650	9650	9650	9650	0
45	20241108	201000	98141440	9650	9650	9650	9650	0
46	20241108	200900	98141440	9650	9650	9650	9650	0
47	20241108	200800	98141440	9650	9650	9650	9650	0
48	20241108	200700	98141440	9650	9650	9650	9650	0
49	20241108	200600	98141440	9650	9650	9650	9650	0
50	20241108	200500	98141440	9650	9650	9650	9650	0
51	20241108	200400	98141440	9650	9650	9650	9650	0
52	20241108	200300	98141440	9650	9650	9650	9650	0
53	20241108	200200	98141440	9650	9650	9650	9650	0
54	20241108	200100	98141440	9650	9650	9650	9650	0
55	20241108	200000	98141440	9650	9650	9650	9650	0
56	20241108	195900	98141440	9650	9650	9650	9650	0
57	20241108	195800	98141440	9650	9650	9650	9650	0
58	20241108	195700	98141440	9650	9650	9650	9650	0
59	20241108	195600	98141440	9650	9650	9650	9650	0
60	20241108	195500	98141440	9650	9650	9650	9650	0
61	20241108	195400	98141440	9650	9650	9650	9650	0
62	20241108	195300	98141440	9650	9650	9650	9650	110
63	20241108	195200	98141440	9650	9650	9650	9650	0
64	20241108	195100	98141440	9650	9650	9650	9650	0
65	20241108	195000	98141440	9650	9650	9650	9650	0
66	20241108	194900	98141440	9650	9650	9650	9650	0
67	20241108	194800	98141440	9650	9650	9650	9650	0
68	20241108	194700	98141440	9650	9650	9650	9650	0
69	20241108	194600	98141440	9650	9650	9650	9650	0
70	20241108	194500	98141440	9650	9650	9650	9650	0
71	20241108	194400	98141440	9650	9650	9650	9650	0
72	20241108	194300	98141440	9650	9650	9650	9650	0
73	20241108	194200	98141440	9650	9650	9650	9650	0
74	20241108	194100	98141440	9650	9650	9650	9650	0
75	20241108	194000	98141440	9650	9650	9650	9650	0
76	20241108	193900	98141440	9650	9650	9650	9650	0
77	20241108	193800	98141440	9650	9650	9650	9650	0
78	20241108	193700	98141440	9650	9650	9650	9650	0
79	20241108	193600	98141440	9650	9650	9650	9650	0
80	20241108	193500	98141440	9650	9650	9650	9650	0
81	20241108	193400	98141440	9650	9650	9650	9650	0
82	20241108	193300	98141440	9650	9650	9650	9650	0
83	20241108	193200	98141440	9650	9650	9650	9650	0
84	20241108	193100	98141440	9650	9650	9650	9650	0
85	20241108	193000	98141440	9650	9650	9650	9650	0
86	20241108	192900	98141440	9650	9650	9650	9650	0
87	20241108	192800	98141440	9650	9650	9650	9650	0
88	20241108	192700	98141440	9650	9650	9650	9650	0
89	20241108	192600	98141440	9650	9650	9650	9650	0
90	20241108	192500	98141440	9650	9650	9650	9650	0
91	20241108	192400	98141440	9650	9650	9650	9650	0
92	20241108	192300	98141440	9650	9650	9650	9650	110
93	20241108	192200	98141440	9650	9650	9650	9650	0
94	20241108	192100	98141440	9650	9650	9650	9650	0
95	20241108	192000	98141440	9650	9650	9650	9650	0
96	20241108	191900	98141440	9650	9650	9650	9650	0
97	20241108	191800	98141440	9650	9650	9650	9650	0
98	20241108	191700	98141440	9650	9650	9650	9650	0
99	20241108	191600	98141440	9650	9650	9650	9650	0
100	20241108	191500	98141440	9650	9650	9650	9650	0
101	20241108	191400	98141440	9650	9650	9650	9650	0
102	20241108	191300	98141440	9650	9650	9650	9650	0
103	20241108	191200	98141440	9650	9650	9650	9650	0
104	20241108	191100	98141440	9650	9650	9650	9650	0
105	20241108	191000	98141440	9650	9650	9650	9650	0
106	20241108	190900	98141440	9650	9650	9650	9650	0
107	20241108	190800	98141440	9650	9650	9650	9650	0
108	20241108	190700	98141440	9650	9650	9650	9650	0
109	20241108	190600	98141440	9650	9650	9650	9650	0
110	20241108	190500	98141440	9650	9650	9650	9650	0
111	20241108	190400	98141440	9650	9650	9650	9650	0
112	20241108	190300	98141440	9650	9650	9650	9650	0
113	20241108	190200	98141440	9650	9650	9650	9650	0
114	20241108	190100	98141440	9650	9650	9650	9650	0
115	20241108	190000	98141440	9650	9650	9650	9650	0
116	20241108	185900	98141440	9650	9650	9650	9650	0
117	20241108	185800	98141440	9650	9650	9650	9650	0
118	20241108	185700	98141440	9650	9650	9650	9650	0
119	20241108	185600	98141440	9650	9650	9650	9650	0
120	20241108	185500	98141440	9650	9650	9650	9650	0
121	20241108	185400	98141440	9650	9650	9650	9650	0
122	20241108	185300	98141440	9650	9650	9650	9650	110
123	20241108	185200	98141440	9650	9650	9650	9650	0
124	20241108	185100	98141440	9650	9650	9650	9650	0
125	20241108	185000	98141440	9650	9650	9650	9650	0
126	20241108	184900	98141440	9650	9650	9650	9650	0
127	20241108	184800	98141440	9650	9650	9650	9650	0
128	20241108	184700	98141440	9650	9650	9650	9650	0
129	20241108	184600	98141440	9650	9650	9650	9650	0
130	20241108	184500	98141440	9650	9650	9650	9650	0
131	20241108	184400	98141440	9650	9650	9650	9650	0
132	20241108	184300	98141440	9650	9650	9650	9650	0
133	20241108	184200	98141440	9650	9650	9650	9650	0
134	20241108	184100	98141440	9650	9650	9650	9650	0
135	20241108	184000	98141440	9650	9650	9650	9650	0
136	20241108	183900	98141440	9650	9650	9650	9650	0
137	20241108	183800	98141440	9650	9650	9650	9650	0
138	20241108	183700	98141440	9650	9650	9650	9650	0
139	20241108	183600	98141440	9650	9650	9650	9650	0
140	20241108	183500	98141440	9650	9650	9650	9650	0
141	20241108	183400	98141440	9650	9650	9650	9650	0
142	20241108	183300	98141440	9650	9650	9650	9650	0
143	20241108	183200	98141440	9650	9650	9650	9650	0
144	20241108	183100	98141440	9650	9650	9650	9650	0
145	20241108	183000	98141440	9650	9650	9650	9650	0
146	20241108	182900	98141440	9650	9650	9650	9650	0
147	20241108	182800	98141440	9650	9650	9650	9650	0
148	20241108	182700	98141440	9650	9650	9650	9650	0
149	20241108	182600	98141440	9650	9650	9650	9650	0
150	20241108	182500	98141440	9650	9650	9650	9650	0
151	20241108	182400	98141440	9650	9650	9650	9650	0
152	20241108	182300	98141440	9650	9650	9650	9650	110
153	20241108	182200	98141440	9650	9650	9650	9650	0
154	20241108	182100	98141440	9650	9650	9650	9650	0
155	20241108	182000	98141440	9650	9650	9650	9650	0
156	20241108	181900	98141440	9650	9650	9650	9650	0
157	20241108	181800	98141440	9650	9650	9650	9650	0
158	20241108	181700	98141440	9650	9650	9650	9650	0
159	20241108	181600	98141440	9650	9650	9650	9650	0
160	20241108	181500	98141440	9650	9650	9650	9650	0
161	20241108	181400	98141440	9650	9650	9650	9650	0
162	20241108	181300	98141440	9650	9650	9650	9650	0
163	20241108	181200	98141440	9650	9650	9650	9650	0
164	20241108	181100	98141440	9650	9650	9650	9650	0
165	20241108	181000	98141440	9650	9650	9650	9650	0
166	20241108	180900	98141440	9650	9650	9650	9650	0
167	20241108	180800	98141440	9650	9650	9650	9650	0
168	20241108	180700	98141440	9650	9650	9650	9650	0
169	20241108	180600	98141440	9650	9650	9650	9650	0
170	20241108	180500	98141440	9650	9650	9650	9650	0
171	20241108	180400	98141440	9650	9650	9650	9650	0
172	20241108	180300	98141440	9650	9650	9650	9650	0
173	20241108	180200	98141440	9650	9650	9650	9650	0
174	20241108	180100	98141440	9650	9650	9650	9650	0
175	20241108	180000	98141440	9650	9650	9650	9650	0
176	20241108	175900	98141440	9650	9650	9650	9650	0
177	20241108	175800	98141440	9650	9650	9650	9650	0
178	20241108	175700	98141440	9650	9650	9650	9650	0
179	20241108	175600	98141440	9650	9650	9650	9650	0
180	20241108	175500	98141440	9650	9650	9650	9650	0
181	20241108	175400	98141440	9650	9650	9650	9650	0
182	20241108	175300	98141440	9650	9650	9650	9650	110
183	20241108	175200	98141440	9650	9650	9650	9650	0
184	20241108	175100	98141440	9650	9650	9650	9650	0
185	20241108	175000	98141440	9650	9650	9650	9650	0
186	20241108	174900	98141440	9650	9650	9650	9650	0
187	20241108	174800	98141440	9650	9650	9650	9650	0
188	20241108	174700	98141440	9650	9650	9650	9650	0
189	20241108	174600	98141440	9650	9650	9650	9650	0
190	20241108	174500	98141440	9650	9650	9650	9650	0
191	20241108	174400	98141440	9650	9650	9650	9650	0
192	20241108	174300	98141440	9650	9650	9650	9650	0
193	20241108	174200	98141440	9650	9650	9650	9650	0
194	20241108	174100	98141440	9650	9650	9650	9650	0
195	20241108	174000	98141440	9650	9650	9650	9650	0
196	20241108	173900	98141440	9650	9650	9650	9650	0
197	20241108	173800	98141440	9650	9650	9650	9650	0
198	20241108	173700	98141440	9650	9650	9650	9650	0
199	20241108	173600	98141440	9650	9650	9650	9650	0
200	20241108	173500	98141440	9650	9650	9650	9650	0
201	20241108	173400	98141440	9650	9650	9650	9650	0
202	20241108	173300	98141440	9650	9650	9650	9650	0
203	20241108	173200	98141440	9650	9650	9650	9650	0
204	20241108	173100	98141440	9650	9650	9650	9650	0
205	20241108	173000	98141440	9650	9650	9650	9650	0
206	20241108	172900	98141440	9650	9650	9650	9650	0
207	20241108	172800	98141440	9650	9650	9650	9650	0
208	20241108	172700	98141440	9650	9650	9650	9650	0
209	20241108	172600	98141440	9650	9650	9650	9650	0
210	20241108	172500	98141440	9650	9650	9650	9650	0
211	20241108	172400	98141440	9650	9650	9650	9650	0
212	20241108	172300	98141440	9650	9650	9650	9650	110
213	20241108	172200	98141440	9650	9650	9650	9650	0
214	20241108	172100	98141440	9650	9650	9650	9650	0
215	20241108	172000	98141440	9650	9650	9650	9650	0
216	20241108	171900	98141440	9650	9650	9650	9650	0
217	20241108	171800	98141440	9650	9650	9650	9650	0
218	20241108	171700	98141440	9650	9650	9650	9650	0
219	20241108	171600	98141440	9650	9650	9650	9650	0
220	20241108	171500	98141440	9650	9650	9650	9650	0
221	20241108	171400	98141440	9650	9650	9650	9650	0
222	20241108	171300	98141440	9650	9650	9650	9650	0
223	20241108	171200	98141440	9650	9650	9650	9650	0
224	20241108	171100	98141440	9650	9650	9650	9650	0
225	20241108	171000	98141440	9650	9650	9650	9650	0
226	20241108	170900	98141440	9650	9650	9650	9650	0
227	20241108	170800	98141440	9650	9650	9650	9650	0
228	20241108	170700	98141440	9650	9650	9650	9650	0
229	20241108	170600	98141440	9650	9650	9650	9650	0
230	20241108	170500	98141440	9650	9650	9650	9650	0
231	20241108	170400	98141440	9650	9650	9650	9650	0
232	20241108	170300	98141440	9650	9650	9650	9650	0
233	20241108	170200	98141440	9650	9650	9650	9650	0
234	20241108	170100	98141440	9650	9650	9650	9650	0
235	20241108	170000	98141440	9650	9650	9650	9650	0
236	20241108	165900	98141440	9650	9650	9650	9650	0
237	20241108	165800	98141440	9650	9650	9650	9650	0
238	20241108	165700	98141440	9650	9650	9650	9650	0
239	20241108	165600	98141440	9650	9650	9650	9650	0
240	20241108	165500	98141440	9650	9650	9650	9650	0
241	20241108	165400	98141440	9650	9650	9650	9650	0
242	20241108	165300	98141440	9650	9650	9650	9650	110
243	20241108	165200	98141440	9650	9650	9650	9650	0
244	20241108	165100	98141440	9650	9650	9650	9650	0
245	20241108	165000	98141440	9650	9650	9650	9650	0
246	20241108	164900	98141440	9650	9650	9650	9650	0
247	20241108	164800	98141440	9650	9650	9650	9650	0
248	20241108	164700	98141440	9650	9650	9650	9650	0
249	20241108	164600	98141440	9650	9650	9650	9650	0
250	20241108	164500	98141440	9650	9650	9650	9650	0
251	20241108	164400	98141440	9650	9650	9650	9650	0
252	20241108	164300	98141440	9650	9650	9650	9650	0
253	20241108	164200	98141440	9650	9650	9650	9650	0
254	20241108	164100	98141440	9650	9650	9650	9650	0
255	20241108	164000	98141440	9650	9650	9650	9650	0
256	20241108	163900	98141440	9650	9650	9650	9650	0
257	20241108	163800	98141440	9650	9650	9650	9650	0
258	20241108	163700	98141440	9650	9650	9650	9650	0
259	20241108	163600	98141440	9650	9650	9650	9650	0
260	20241108	163500	98141440	9650	9650	9650	9650	0
261	20241108	163400	98141440	9650	9650	9650	9650	0
262	20241108	163300	98141440	9650	9650	9650	9650	0
263	20241108	163200	98141440	9650	9650	9650	9650	0
264	20241108	163100	98141440	9650	9650	9650	9650	0
265	20241108	163000	98141440	9650	9650	9650	9650	0
266	20241108	162900	98141440	9650	9650	9650	9650	0
267	20241108	162800	98141440	9650	9650	9650	9650	0
268	20241108	162700	98141440	9650	9650	9650	9650	0
269	20241108	162600	98141440	9650	9650	9650	9650	0
270	20241108	162500	98141440	9650	9650	9650	9650	0
271	20241108	162400	98141440	9650	9650	9650	9650	0
272	20241108	162300	98141440	9650	9650	9650	9650	110
273	20241108	162200	98141440	9650	9650	9650	9650	0
274	20241108	162100	98141440	9650	9650	9650	9650	0
275	20241108	162000	98141440	9650	9650	9650	9650	0
276	20241108	161900	98141440	9650	9650	9650	9650	0
277	20241108	161800	98141440	9650	9650	9650	9650	0
278	20241108	161700	98141440	9650	9650	9650	9650	0
279	20241108	161600	98141440	9650	9650	9650	9650	0
280	20241108	161500	98141440	9650	9650	9650	9650	0
281	20241108	161400	98141440	9650	9650	9650	9650	0
282	20241108	161300	98141440	9650	9650	9650	9650	0
283	20241108	161200	98141440	9650	9650	9650	9650	0
284	20241108	161100	98141440	9650	9650	9650	9650	0
285	20241108	161000	98141440	9650	9650	9650	9650	0
286	20241108	160900	98141440	9650	9650	9650	9650	0
287	20241108	160800	98141440	9650	9650	9650	9650	0
288	20241108	160700	98141440	9650	9650	9650	9650	0
289	20241108	160600	98141440	9650	9650	9650	9650	0
290	20241108	160500	98141440	9650	9650	9650	9650	0
291	20241108	160400	98141440	9650	9650	9650	9650	0
292	20241108	160300	98141440	9650	9650	9650	9650	0
293	20241108	160200	98141440	9650	9650	9650	9650	0
294	20241108	160100	98141440	9650	9650	9650	9650	0
295	20241108	160000	98141440	9650	9650	9650	9650	0
296	20241108	155900	98141440	9650	9650	9650	9650	0
297	20241108	155800	98141440	9650	9650	9650	9650	0
298	20241108	155700	98141440	9650	9650	9650	9650	0
299	20241108	155600	98141440	9650	9650	9650	9650	0
300	20241108	155500	98141440	9650	9650	9650	9650	0
301	20241108	155400	98141440	9650	9650	9650	9650	0
302	20241108	155300	98141440	9650	9650	9650	9650	110
303	20241108	155200	98141440	9650	9650	9650	9650	0
304	20241108	155100	98141440	9650	9650	9650	9650	0
305	20241108	155000	98141440	9650	9650	9650	9650	0
306	20241108	154900	98141440	9650	9650	9650	9650	0
307	20241108	154800	98141440	9650	9650	9650	9650	0
308	20241108	154700	98141440	9650	9650	9650	9650	0
309	20241108	154600	98141440	9650	9650	9650	9650	0
310	20241108	154500	98141440	9650	9650	9650	9650	0
311	20241108	154400	98141440	9650	9650	9650	9650	0
312	20241108	154300	98141440	9650	9650	9650	9650	0
313	20241108	154200	98141440	9650	9650	9650	9650	0
314	20241108	154100	98141440	9650	9650	9650	9650	0
315	20241108	154000	98141440	9650	9650	9650	9650	0
316	20241108	153900	98141440	9650	9650	9650	9650	0
317	20241108	153800	98141440	9650	9650	9650	9650	0
318	20241108	153700	98141440	9650	9650	9650	9650	0
319	20241108	153600	98141440	9650	9650	9650	9650	0
320	20241108	153500	98141440	9650	9650	9650	9650	0
321	20241108	153400	98141440	9650	9650	9650	9650	0
322	20241108	153300	98141440	9650	9650	9650	9650	0
323	20241108	153200	98141440	9650	9650	9650	9650	0
324	20241108	153100	98141440	9650	9650	9650	9650	0
325	20241108	153000	98141440	9650	9650	9650	9650	110
326	20241108	152900	97079940	9700	9700	9700	9700	0
327	20241108	152800	97079940	9700	9700	9700	9700	0
328	20241108	152700	97079940	9700	9700	9700	9700	0
329	20241108	152600	97079940	9700	9700	9700	9700	0
330	20241108	152500	97079940	9700	9700	9700	9700	0
331	20241108	152400	97079940	9700	9700	9700	9700	0
332	20241108	152300	97079940	9700	9700	9700	9700	0
333	20241108	152200	97079940	9700	9700	9700	9700	0
334	20241108	152100	97079940	9700	9700	9700	9700	0
335	20241108	152000	97079940	9700	9700	9700	9700	0
336	20241108	151900	97079940	9700	9700	9700	9700	0
337	20241108	151800	97079940	9700	9700	9700	9700	0
338	20241108	151700	97079940	9700	9700	9700	9700	0
339	20241108	151600	97079940	9700	9700	9700	9700	0
340	20241108	151500	97079940	9700	9700	9700	9700	0
341	20241108	151400	97079940	9700	9700	9700	9700	0
342	20241108	151300	97079940	9700	9700	9700	9700	0
343	20241108	151200	97079940	9700	9680	9700	9680	100
344	20241108	151100	96109960	9680	9680	9680	9680	13
345	20241108	151000	95984120	9640	9640	9640	9640	65
346	20241108	150900	95357520	9640	9640	9640	9640	0
347	20241108	150800	95357520	9640	9640	9640	9640	0
348	20241108	150700	95357520	9640	9640	9640	9640	69
349	20241108	150600	94692360	9640	9640	9640	9640	0
350	20241108	150500	94692360	9640	9640	9640	9640	0
351	20241108	150400	94692360	9640	9640	9640	9640	0
352	20241108	150300	94692360	9640	9640	9640	9640	70
353	20241108	150200	94017560	9640	9640	9640	9640	0
354	20241108	150100	94017560	9640	9640	9640	9640	6
355	20241108	150000	93959720	9640	9640	9640	9640	0
356	20241108	145900	93959720	9640	9650	9650	9640	103
357	20241108	145800	92966690	9680	9680	9680	9680	0
358	20241108	145700	92966690	9680	9680	9680	9680	0
359	20241108	145600	92966690	9680	9680	9680	9680	5
360	20241108	145500	92918290	9650	9650	9650	9650	69
361	20241108	145400	92252440	9650	9650	9650	9650	0
362	20241108	145300	92252440	9650	9650	9650	9650	50
363	20241108	145200	91769940	9650	9650	9650	9650	58
364	20241108	145100	91210240	9650	9650	9650	9650	0
365	20241108	145000	91210240	9650	9650	9650	9650	0
366	20241108	144900	91210240	9650	9650	9650	9650	0
367	20241108	144800	91210240	9650	9650	9650	9650	0
368	20241108	144700	91210240	9650	9650	9650	9650	0
369	20241108	144600	91210240	9650	9650	9650	9650	0
370	20241108	144500	91210240	9650	9650	9650	9650	10
371	20241108	144400	91113740	9690	9690	9690	9690	0
372	20241108	144300	91113740	9690	9690	9690	9690	1
373	20241108	144200	91104050	9690	9690	9690	9690	0
374	20241108	144100	91104050	9690	9690	9690	9690	0
375	20241108	144000	91104050	9690	9690	9690	9690	0
376	20241108	143900	91104050	9690	9690	9690	9690	151
377	20241108	143800	89640860	9650	9650	9650	9650	2
378	20241108	143700	89621560	9690	9650	9690	9650	2
379	20241108	143600	89602220	9680	9680	9680	9680	0
380	20241108	143500	89602220	9680	9670	9680	9670	374
381	20241108	143400	85984900	9670	9670	9670	9670	0
382	20241108	143300	85984900	9670	9670	9670	9670	0
383	20241108	143200	85984900	9670	9670	9670	9670	0
384	20241108	143100	85984900	9670	9670	9670	9670	0
385	20241108	143000	85984900	9670	9670	9670	9670	0
386	20241108	142900	85984900	9670	9670	9670	9670	162
387	20241108	142800	84418360	9670	9670	9670	9670	24
388	20241108	142700	84186280	9620	9620	9620	9620	78
389	20241108	142600	83435920	9620	9620	9620	9620	0
390	20241108	142500	83435920	9620	9620	9620	9620	0
391	20241108	142400	83435920	9620	9620	9620	9620	0
392	20241108	142300	83435920	9620	9620	9620	9620	0
393	20241108	142200	83435920	9620	9620	9620	9620	89
394	20241108	142100	82579740	9670	9670	9670	9670	0
395	20241108	142000	82579740	9670	9670	9670	9670	1
396	20241108	141900	82570070	9620	9620	9620	9620	0
397	20241108	141800	82570070	9620	9620	9620	9620	0
398	20241108	141700	82570070	9620	9620	9620	9620	80
399	20241108	141600	81800470	9680	9680	9680	9680	0
400	20241108	141500	81800470	9680	9680	9680	9680	0
401	20241108	141400	81800470	9680	9630	9680	9630	60
402	20241108	141300	81222620	9680	9680	9680	9680	1
403	20241108	141200	81212940	9630	9630	9630	9630	0
404	20241108	141100	81212940	9630	9630	9630	9630	0
405	20241108	141000	81212940	9630	9630	9630	9630	86
406	20241108	140900	80384760	9630	9630	9630	9630	0
407	20241108	140800	80384760	9630	9640	9640	9630	30
408	20241108	140700	80095850	9630	9630	9630	9630	0
409	20241108	140600	80095850	9630	9640	9640	9630	63
410	20241108	140500	79489140	9640	9640	9640	9640	0
411	20241108	140400	79489140	9640	9640	9640	9640	500
412	20241108	140300	74669140	9650	9650	9650	9650	0
413	20241108	140200	74669140	9650	9650	9650	9650	0
414	20241108	140100	74669140	9650	9660	9660	9650	18
415	20241108	140000	74495320	9640	9680	9680	9640	81
416	20241108	135900	73714440	9640	9640	9640	9640	0
417	20241108	135800	73714440	9640	9640	9640	9640	0
418	20241108	135700	73714440	9640	9640	9640	9640	20
419	20241108	135600	73521640	9640	9650	9650	9640	60
420	20241108	135500	72943230	9650	9650	9650	9650	0
421	20241108	135400	72943230	9650	9650	9650	9650	814
422	20241108	135300	65088130	9660	9660	9660	9660	36
423	20241108	135200	64740370	9670	9670	9670	9670	0
424	20241108	135100	64740370	9670	9670	9670	9670	26
425	20241108	135000	64488950	9670	9670	9670	9670	31
426	20241108	134900	64189180	9670	9670	9670	9670	0
427	20241108	134800	64189180	9670	9670	9670	9670	0
428	20241108	134700	64189180	9670	9670	9670	9670	36
429	20241108	134600	63841060	9670	9670	9670	9670	0
430	20241108	134500	63841060	9670	9670	9670	9670	0
431	20241108	134400	63841060	9670	9670	9670	9670	0
432	20241108	134300	63841060	9670	9670	9670	9670	59
433	20241108	134200	63270530	9680	9680	9680	9680	12
434	20241108	134100	63154370	9740	9740	9740	9740	1
435	20241108	134000	63144630	9670	9700	9700	9670	500
436	20241108	133900	58302480	9700	9710	9710	9700	500
437	20241108	133800	53449600	9710	9710	9710	9710	7
438	20241108	133700	53381630	9710	9710	9710	9710	52
439	20241108	133600	52876710	9710	9710	9710	9710	0
440	20241108	133500	52876710	9710	9710	9710	9710	0
441	20241108	133400	52876710	9710	9710	9710	9710	0
442	20241108	133300	52876710	9710	9710	9710	9710	56
443	20241108	133200	52332950	9720	9720	9720	9720	0
444	20241108	133100	52332950	9720	9720	9720	9720	0
445	20241108	133000	52332950	9720	9720	9720	9720	0
446	20241108	132900	52332950	9720	9720	9720	9720	0
447	20241108	132800	52332950	9720	9720	9720	9720	53
448	20241108	132700	51817790	9720	9720	9720	9720	0
449	20241108	132600	51817790	9720	9720	9720	9720	0
450	20241108	132500	51817790	9720	9720	9720	9720	0
451	20241108	132400	51817790	9720	9720	9720	9720	0
452	20241108	132300	51817790	9720	9720	9720	9720	0
453	20241108	132200	51817790	9720	9720	9720	9720	0
454	20241108	132100	51817790	9720	9720	9720	9720	0
455	20241108	132000	51817790	9720	9720	9720	9720	53
456	20241108	131900	51302630	9720	9720	9720	9720	0
457	20241108	131800	51302630	9720	9720	9720	9720	0
458	20241108	131700	51302630	9720	9720	9720	9720	0
459	20241108	131600	51302630	9720	9720	9720	9720	93
460	20241108	131500	50398670	9710	9710	9710	9710	0
461	20241108	131400	50398670	9710	9710	9710	9710	0
462	20241108	131300	50398670	9710	9710	9710	9710	0
463	20241108	131200	50398670	9710	9710	9710	9710	0
464	20241108	131100	50398670	9710	9710	9710	9710	0
465	20241108	131000	50398670	9710	9710	9710	9710	0
466	20241108	130900	50398670	9710	9710	9710	9710	86
467	20241108	130800	49563610	9710	9710	9710	9710	0
468	20241108	130700	49563610	9710	9710	9710	9710	0
469	20241108	130600	49563610	9710	9710	9710	9710	0
470	20241108	130500	49563610	9710	9710	9710	9710	0
471	20241108	130400	49563610	9710	9710	9710	9710	0
472	20241108	130300	49563610	9710	9760	9760	9710	69
473	20241108	130200	48893570	9710	9710	9710	9710	38
474	20241108	130100	48524590	9710	9710	9710	9710	0
475	20241108	130000	48524590	9710	9710	9710	9710	0
476	20241108	125900	48524590	9710	9710	9710	9710	0
477	20241108	125800	48524590	9710	9710	9710	9710	66
478	20241108	125700	47883730	9760	9760	9760	9760	0
479	20241108	125600	47883730	9760	9760	9760	9760	0
480	20241108	125500	47883730	9760	9760	9760	9760	0
481	20241108	125400	47883730	9760	9760	9760	9760	0
482	20241108	125300	47883730	9760	9700	9760	9700	61
483	20241108	125200	47291970	9700	9700	9700	9700	0
484	20241108	125100	47291970	9700	9700	9700	9700	0
485	20241108	125000	47291970	9700	9700	9700	9700	0
486	20241108	124900	47291970	9700	9700	9700	9700	0
487	20241108	124800	47291970	9700	9700	9700	9700	0
488	20241108	124700	47291970	9700	9760	9760	9700	66
489	20241108	124600	46651590	9760	9760	9760	9760	12
490	20241108	124500	46534470	9700	9700	9700	9700	0
491	20241108	124400	46534470	9700	9700	9700	9700	0
492	20241108	124300	46534470	9700	9700	9700	9700	0
493	20241108	124200	46534470	9700	9700	9700	9700	0
494	20241108	124100	46534470	9700	9700	9700	9700	0
495	20241108	124000	46534470	9700	9700	9700	9700	75
496	20241108	123900	45806970	9700	9700	9700	9700	0
497	20241108	123800	45806970	9700	9700	9700	9700	0
498	20241108	123700	45806970	9700	9700	9700	9700	0
499	20241108	123600	45806970	9700	9700	9700	9700	50
500	20241108	123500	45321970	9760	9760	9760	9760	0
501	20241108	123400	45321970	9760	9760	9760	9760	0
502	20241108	123300	45321970	9760	9760	9760	9760	0
503	20241108	123200	45321970	9760	9760	9760	9760	0
504	20241108	123100	45321970	9760	9760	9760	9760	0
505	20241108	123000	45321970	9760	9760	9760	9760	14
506	20241108	122900	45185330	9700	9700	9700	9700	64
507	20241108	122800	44564530	9760	9760	9760	9760	14
508	20241108	122700	44427890	9700	9700	9700	9700	0
509	20241108	122600	44427890	9700	9700	9700	9700	0
510	20241108	122500	44427890	9700	9700	9700	9700	0
511	20241108	122400	44427890	9700	9700	9700	9700	60
512	20241108	122300	43845890	9700	9700	9700	9700	0
513	20241108	122200	43845890	9700	9700	9700	9700	760
514	20241108	122100	36473890	9710	9710	9710	9710	0
515	20241108	122000	36473890	9710	9710	9710	9710	1000
516	20241108	121900	26763890	9760	9760	9760	9760	0
517	20241108	121800	26763890	9760	9760	9760	9760	0
518	20241108	121700	26763890	9760	9760	9760	9760	0
519	20241108	121600	26763890	9760	9760	9760	9760	0
520	20241108	121500	26763890	9760	9760	9760	9760	0
521	20241108	121400	26763890	9760	9760	9760	9760	1
522	20241108	121300	26754130	9720	9720	9720	9720	351
523	20241108	121200	23342410	9710	9710	9710	9710	0
524	20241108	121100	23342410	9710	9710	9710	9710	39
525	20241108	121000	22963720	9720	9720	9720	9720	0
526	20241108	120900	22963720	9720	9720	9720	9720	0
527	20241108	120800	22963720	9720	9720	9720	9720	0
528	20241108	120700	22963720	9720	9720	9720	9720	0
529	20241108	120600	22963720	9720	9720	9720	9720	0
530	20241108	120500	22963720	9720	9720	9720	9720	0
531	20241108	120400	22963720	9720	9720	9720	9720	50
532	20241108	120300	22477720	9720	9720	9720	9720	0
533	20241108	120200	22477720	9720	9720	9720	9720	0
534	20241108	120100	22477720	9720	9710	9720	9710	51
535	20241108	120000	21982010	9720	9720	9720	9720	134
536	20241108	115900	20679530	9720	9720	9720	9720	0
537	20241108	115800	20679530	9720	9720	9720	9720	28
538	20241108	115700	20407370	9770	9770	9770	9770	0
539	20241108	115600	20407370	9770	9770	9770	9770	0
540	20241108	115500	20407370	9770	9770	9770	9770	0
541	20241108	115400	20407370	9770	9770	9770	9770	0
542	20241108	115300	20407370	9770	9770	9770	9770	0
543	20241108	115200	20407370	9770	9770	9770	9770	0
544	20241108	115100	20407370	9770	9770	9770	9770	0
545	20241108	115000	20407370	9770	9770	9770	9770	0
546	20241108	114900	20407370	9770	9770	9770	9770	0
547	20241108	114800	20407370	9770	9770	9770	9770	0
548	20241108	114700	20407370	9770	9770	9770	9770	0
549	20241108	114600	20407370	9770	9770	9770	9770	0
550	20241108	114500	20407370	9770	9770	9770	9770	0
551	20241108	114400	20407370	9770	9770	9770	9770	0
552	20241108	114300	20407370	9770	9770	9770	9770	0
553	20241108	114200	20407370	9770	9770	9770	9770	0
554	20241108	114100	20407370	9770	9770	9770	9770	0
555	20241108	114000	20407370	9770	9770	9770	9770	0
556	20241108	113900	20407370	9770	9770	9770	9770	0
557	20241108	113800	20407370	9770	9770	9770	9770	0
558	20241108	113700	20407370	9770	9770	9770	9770	0
559	20241108	113600	20407370	9770	9770	9770	9770	0
560	20241108	113500	20407370	9770	9770	9770	9770	0
561	20241108	113400	20407370	9770	9770	9770	9770	0
562	20241108	113300	20407370	9770	9770	9770	9770	0
563	20241108	113200	20407370	9770	9770	9770	9770	0
564	20241108	113100	20407370	9770	9770	9770	9770	0
565	20241108	113000	20407370	9770	9770	9770	9770	0
566	20241108	112900	20407370	9770	9770	9770	9770	0
567	20241108	112800	20407370	9770	9770	9770	9770	0
568	20241108	112700	20407370	9770	9770	9770	9770	0
569	20241108	112600	20407370	9770	9770	9770	9770	0
570	20241108	112500	20407370	9770	9770	9770	9770	0
571	20241108	112400	20407370	9770	9770	9770	9770	0
572	20241108	112300	20407370	9770	9710	9770	9710	9
573	20241108	112200	20319920	9700	9700	9700	9700	0
574	20241108	112100	20319920	9700	9700	9700	9700	0
575	20241108	112000	20319920	9700	9700	9700	9700	0
576	20241108	111900	20319920	9700	9700	9700	9700	0
577	20241108	111800	20319920	9700	9700	9700	9700	0
578	20241108	111700	20319920	9700	9700	9700	9700	50
579	20241108	111600	19834920	9760	9760	9760	9760	0
580	20241108	111500	19834920	9760	9760	9760	9760	0
581	20241108	111400	19834920	9760	9760	9760	9760	0
582	20241108	111300	19834920	9760	9760	9760	9760	10
583	20241108	111200	19737320	9760	9760	9760	9760	1
584	20241108	111100	19727560	9700	9700	9700	9700	0
585	20241108	111000	19727560	9700	9700	9700	9700	0
586	20241108	110900	19727560	9700	9770	9770	9700	68
587	20241108	110800	19067470	9770	9770	9770	9770	0
588	20241108	110700	19067470	9770	9770	9770	9770	0
589	20241108	110600	19067470	9770	9770	9770	9770	0
590	20241108	110500	19067470	9770	9770	9770	9770	0
591	20241108	110400	19067470	9770	9770	9770	9770	1
592	20241108	110300	19057700	9760	9760	9760	9760	0
593	20241108	110200	19057700	9760	9760	9760	9760	0
594	20241108	110100	19057700	9760	9760	9760	9760	0
595	20241108	110000	19057700	9760	9760	9760	9760	100
596	20241108	105900	18081700	9760	9760	9760	9760	10
597	20241108	105800	17984100	9760	9760	9760	9760	0
598	20241108	105700	17984100	9760	9760	9760	9760	0
599	20241108	105600	17984100	9760	9760	9760	9760	0
600	20241108	105500	17984100	9760	9760	9760	9760	0
601	20241108	105400	17984100	9760	9760	9760	9760	0
602	20241108	105300	17984100	9760	9760	9760	9760	2
603	20241108	105200	17964580	9760	9760	9760	9760	0
604	20241108	105100	17964580	9760	9760	9760	9760	0
605	20241108	105000	17964580	9760	9760	9760	9760	0
606	20241108	104900	17964580	9760	9760	9760	9760	0
607	20241108	104800	17964580	9760	9760	9760	9760	0
608	20241108	104700	17964580	9760	9760	9760	9760	0
609	20241108	104600	17964580	9760	9760	9760	9760	0
610	20241108	104500	17964580	9760	9760	9760	9760	0
611	20241108	104400	17964580	9760	9760	9760	9760	0
612	20241108	104300	17964580	9760	9760	9760	9760	0
613	20241108	104200	17964580	9760	9760	9760	9760	0
614	20241108	104100	17964580	9760	9760	9760	9760	0
615	20241108	104000	17964580	9760	9760	9760	9760	0
616	20241108	103900	17964580	9760	9760	9760	9760	0
617	20241108	103800	17964580	9760	9760	9760	9760	0
618	20241108	103700	17964580	9760	9760	9760	9760	0
619	20241108	103600	17964580	9760	9740	9760	9740	102
620	20241108	103500	16971060	9740	9740	9740	9740	0
621	20241108	103400	16971060	9740	9740	9740	9740	0
622	20241108	103300	16971060	9740	9740	9740	9740	0
623	20241108	103200	16971060	9740	9740	9740	9740	0
624	20241108	103100	16971060	9740	9730	9740	9730	30
625	20241108	103000	16678960	9740	9740	9740	9740	0
626	20241108	102900	16678960	9740	9740	9740	9740	0
627	20241108	102800	16678960	9740	9740	9740	9740	0
628	20241108	102700	16678960	9740	9740	9740	9740	0
629	20241108	102600	16678960	9740	9740	9740	9740	0
630	20241108	102500	16678960	9740	9740	9740	9740	0
631	20241108	102400	16678960	9740	9740	9740	9740	0
632	20241108	102300	16678960	9740	9740	9740	9740	0
633	20241108	102200	16678960	9740	9740	9740	9740	0
634	20241108	102100	16678960	9740	9740	9740	9740	0
635	20241108	102000	16678960	9740	9740	9740	9740	0
636	20241108	101900	16678960	9740	9670	9740	9670	46
637	20241108	101800	16234070	9740	9740	9740	9740	0
638	20241108	101700	16234070	9740	9740	9740	9740	0
639	20241108	101600	16234070	9740	9740	9740	9740	0
640	20241108	101500	16234070	9740	9740	9740	9740	0
641	20241108	101400	16234070	9740	9680	9740	9670	62
642	20241108	101300	15634300	9730	9730	9730	9730	0
643	20241108	101200	15634300	9730	9730	9730	9730	0
644	20241108	101100	15634300	9730	9730	9730	9730	0
645	20241108	101000	15634300	9730	9730	9730	9730	0
646	20241108	100900	15634300	9730	9730	9730	9730	0
647	20241108	100800	15634300	9730	9730	9730	9730	0
648	20241108	100700	15634300	9730	9650	9730	9650	107
649	20241108	100600	14601420	9650	9670	9670	9650	99
650	20241108	100500	13644330	9670	9680	9680	9670	17
651	20241108	100400	13479830	9740	9740	9740	9740	0
652	20241108	100300	13479830	9740	9690	9740	9690	52
653	20241108	100200	12974150	9700	9700	9700	9700	7
654	20241108	100100	12906250	9700	9700	9700	9700	0
655	20241108	100000	12906250	9700	9700	9700	9700	0
656	20241108	095900	12906250	9700	9700	9700	9700	0
657	20241108	095800	12906250	9700	9710	9710	9700	94
658	20241108	095700	11994400	9700	9750	9750	9700	101
659	20241108	095600	11013070	9780	9780	9780	9780	0
660	20241108	095500	11013070	9780	9780	9780	9780	0
661	20241108	095400	11013070	9780	9780	9780	9780	6
662	20241108	095300	10954390	9760	9760	9760	9760	15
663	20241108	095200	10807990	9780	9780	9780	9780	0
664	20241108	095100	10807990	9780	9780	9780	9750	16
665	20241108	095000	10651790	9770	9770	9770	9770	5
666	20241108	094900	10602940	9780	9780	9780	9780	32
667	20241108	094800	10289980	9780	9780	9780	9780	5
668	20241108	094700	10241080	9780	9780	9780	9780	15
669	20241108	094600	10094380	9780	9780	9780	9780	15
670	20241108	094500	9947680	9780	9780	9780	9780	8
671	20241108	094400	9869440	9790	9790	9790	9760	23
672	20241108	094300	9644870	9760	9760	9760	9760	0
673	20241108	094200	9644870	9760	9760	9760	9760	4
674	20241108	094100	9605830	9760	9760	9760	9760	1
675	20241108	094000	9596070	9730	9730	9730	9730	0
676	20241108	093900	9596070	9730	9730	9730	9730	1
677	20241108	093800	9586340	9740	9740	9740	9740	1
678	20241108	093700	9576600	9760	9760	9760	9760	0
679	20241108	093600	9576600	9760	9760	9760	9760	0
680	20241108	093500	9576600	9760	9760	9760	9760	0
681	20241108	093400	9576600	9760	9760	9760	9760	0
682	20241108	093300	9576600	9760	9760	9760	9760	2
683	20241108	093200	9557080	9740	9740	9740	9740	36
684	20241108	093100	9206440	9750	9750	9750	9750	29
685	20241108	093000	8923690	9760	9760	9760	9760	6
686	20241108	092900	8865130	9750	9750	9750	9750	0
687	20241108	092800	8865130	9750	9750	9750	9750	0
688	20241108	092700	8865130	9750	9750	9750	9750	0
689	20241108	092600	8865130	9750	9750	9750	9750	0
690	20241108	092500	8865130	9750	9760	9760	9750	10
691	20241108	092400	8767620	9740	9740	9740	9740	0
692	20241108	092300	8767620	9740	9740	9740	9740	0
693	20241108	092200	8767620	9740	9740	9740	9740	0
694	20241108	092100	8767620	9740	9740	9740	9740	0
695	20241108	092000	8767620	9740	9740	9740	9740	0
696	20241108	091900	8767620	9740	9740	9740	9740	0
697	20241108	091800	8767620	9740	9740	9740	9740	0
698	20241108	091700	8767620	9740	9740	9740	9740	74
699	20241108	091600	8046860	9800	9800	9800	9800	0
700	20241108	091500	8046860	9800	9800	9800	9740	61
701	20241108	091400	7449840	9800	9800	9800	9800	1
702	20241108	091300	7440040	9750	9780	9780	9750	72
703	20241108	091200	6737560	9780	9760	9780	9750	239
704	20241108	091100	4401440	9770	9780	9780	9770	81
705	20241108	091000	3609410	9780	9780	9780	9780	0
706	20241108	090900	3609410	9780	9780	9780	9780	0
707	20241108	090800	3609410	9780	9780	9780	9780	0
708	20241108	090700	3609410	9780	9780	9780	9780	0
709	20241108	090600	3609410	9780	9810	9810	9780	139
710	20241108	090500	2248850	9790	9790	9790	9790	69
711	20241108	090400	1573340	9790	9800	9800	9790	22
712	20241108	090300	1357950	9800	9830	9830	9800	71
713	20241108	090200	661390	9840	9810	9860	9810	11
714	20241108	090100	553280	9880	9880	9880	9880	0
715	20241108	090000	553280	9880	9880	9880	9880	56