KissMeData/086670/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	195500	201615180	9200	9200	9200	9200	343
3	20241107	195400	201615180	9200	9200	9200	9200	0
4	20241107	195300	201615180	9200	9200	9200	9200	0
5	20241107	195200	201615180	9200	9200	9200	9200	0
6	20241107	195100	201615180	9200	9200	9200	9200	0
7	20241107	195000	201615180	9200	9200	9200	9200	0
8	20241107	194900	201615180	9200	9200	9200	9200	0
9	20241107	194800	201615180	9200	9200	9200	9200	0
10	20241107	194700	201615180	9200	9200	9200	9200	0
11	20241107	194600	201615180	9200	9200	9200	9200	0
12	20241107	194500	201615180	9200	9200	9200	9200	0
13	20241107	194400	201615180	9200	9200	9200	9200	0
14	20241107	194300	201615180	9200	9200	9200	9200	0
15	20241107	194200	201615180	9200	9200	9200	9200	0
16	20241107	194100	201615180	9200	9200	9200	9200	0
17	20241107	194000	201615180	9200	9200	9200	9200	0
18	20241107	193900	201615180	9200	9200	9200	9200	0
19	20241107	193800	201615180	9200	9200	9200	9200	0
20	20241107	193700	201615180	9200	9200	9200	9200	0
21	20241107	193600	201615180	9200	9200	9200	9200	0
22	20241107	193500	201615180	9200	9200	9200	9200	0
23	20241107	193400	201615180	9200	9200	9200	9200	0
24	20241107	193300	201615180	9200	9200	9200	9200	0
25	20241107	193200	201615180	9200	9200	9200	9200	0
26	20241107	193100	201615180	9200	9200	9200	9200	0
27	20241107	193000	201615180	9200	9200	9200	9200	0
28	20241107	192900	201615180	9200	9200	9200	9200	0
29	20241107	192800	201615180	9200	9200	9200	9200	0
30	20241107	192700	201615180	9200	9200	9200	9200	0
31	20241107	192600	201615180	9200	9200	9200	9200	0
32	20241107	192500	201615180	9200	9200	9200	9200	343
33	20241107	192400	201615180	9200	9200	9200	9200	0
34	20241107	192300	201615180	9200	9200	9200	9200	0
35	20241107	192200	201615180	9200	9200	9200	9200	0
36	20241107	192100	201615180	9200	9200	9200	9200	0
37	20241107	192000	201615180	9200	9200	9200	9200	0
38	20241107	191900	201615180	9200	9200	9200	9200	0
39	20241107	191800	201615180	9200	9200	9200	9200	0
40	20241107	191700	201615180	9200	9200	9200	9200	0
41	20241107	191600	201615180	9200	9200	9200	9200	0
42	20241107	191500	201615180	9200	9200	9200	9200	0
43	20241107	191400	201615180	9200	9200	9200	9200	0
44	20241107	191300	201615180	9200	9200	9200	9200	0
45	20241107	191200	201615180	9200	9200	9200	9200	0
46	20241107	191100	201615180	9200	9200	9200	9200	0
47	20241107	191000	201615180	9200	9200	9200	9200	0
48	20241107	190900	201615180	9200	9200	9200	9200	0
49	20241107	190800	201615180	9200	9200	9200	9200	0
50	20241107	190700	201615180	9200	9200	9200	9200	0
51	20241107	190600	201615180	9200	9200	9200	9200	0
52	20241107	190500	201615180	9200	9200	9200	9200	0
53	20241107	190400	201615180	9200	9200	9200	9200	0
54	20241107	190300	201615180	9200	9200	9200	9200	0
55	20241107	190200	201615180	9200	9200	9200	9200	0
56	20241107	190100	201615180	9200	9200	9200	9200	0
57	20241107	190000	201615180	9200	9200	9200	9200	0
58	20241107	185900	201615180	9200	9200	9200	9200	0
59	20241107	185800	201615180	9200	9200	9200	9200	0
60	20241107	185700	201615180	9200	9200	9200	9200	0
61	20241107	185600	201615180	9200	9200	9200	9200	0
62	20241107	185500	201615180	9200	9200	9200	9200	343
63	20241107	185400	201615180	9200	9200	9200	9200	0
64	20241107	185300	201615180	9200	9200	9200	9200	0
65	20241107	185200	201615180	9200	9200	9200	9200	0
66	20241107	185100	201615180	9200	9200	9200	9200	0
67	20241107	185000	201615180	9200	9200	9200	9200	0
68	20241107	184900	201615180	9200	9200	9200	9200	0
69	20241107	184800	201615180	9200	9200	9200	9200	0
70	20241107	184700	201615180	9200	9200	9200	9200	0
71	20241107	184600	201615180	9200	9200	9200	9200	0
72	20241107	184500	201615180	9200	9200	9200	9200	0
73	20241107	184400	201615180	9200	9200	9200	9200	0
74	20241107	184300	201615180	9200	9200	9200	9200	0
75	20241107	184200	201615180	9200	9200	9200	9200	0
76	20241107	184100	201615180	9200	9200	9200	9200	0
77	20241107	184000	201615180	9200	9200	9200	9200	0
78	20241107	183900	201615180	9200	9200	9200	9200	0
79	20241107	183800	201615180	9200	9200	9200	9200	0
80	20241107	183700	201615180	9200	9200	9200	9200	0
81	20241107	183600	201615180	9200	9200	9200	9200	0
82	20241107	183500	201615180	9200	9200	9200	9200	0
83	20241107	183400	201615180	9200	9200	9200	9200	0
84	20241107	183300	201615180	9200	9200	9200	9200	0
85	20241107	183200	201615180	9200	9200	9200	9200	0
86	20241107	183100	201615180	9200	9200	9200	9200	0
87	20241107	183000	201615180	9200	9200	9200	9200	0
88	20241107	182900	201615180	9200	9200	9200	9200	0
89	20241107	182800	201615180	9200	9200	9200	9200	0
90	20241107	182700	201615180	9200	9200	9200	9200	0
91	20241107	182600	201615180	9200	9200	9200	9200	0
92	20241107	182500	201615180	9200	9200	9200	9200	343
93	20241107	182400	201615180	9200	9200	9200	9200	0
94	20241107	182300	201615180	9200	9200	9200	9200	0
95	20241107	182200	201615180	9200	9200	9200	9200	0
96	20241107	182100	201615180	9200	9200	9200	9200	0
97	20241107	182000	201615180	9200	9200	9200	9200	0
98	20241107	181900	201615180	9200	9200	9200	9200	0
99	20241107	181800	201615180	9200	9200	9200	9200	0
100	20241107	181700	201615180	9200	9200	9200	9200	0
101	20241107	181600	201615180	9200	9200	9200	9200	0
102	20241107	181500	201615180	9200	9200	9200	9200	0
103	20241107	181400	201615180	9200	9200	9200	9200	0
104	20241107	181300	201615180	9200	9200	9200	9200	0
105	20241107	181200	201615180	9200	9200	9200	9200	0
106	20241107	181100	201615180	9200	9200	9200	9200	0
107	20241107	181000	201615180	9200	9200	9200	9200	0
108	20241107	180900	201615180	9200	9200	9200	9200	0
109	20241107	180800	201615180	9200	9200	9200	9200	0
110	20241107	180700	201615180	9200	9200	9200	9200	0
111	20241107	180600	201615180	9200	9200	9200	9200	0
112	20241107	180500	201615180	9200	9200	9200	9200	0
113	20241107	180400	201615180	9200	9200	9200	9200	0
114	20241107	180300	201615180	9200	9200	9200	9200	0
115	20241107	180200	201615180	9200	9200	9200	9200	0
116	20241107	180100	201615180	9200	9200	9200	9200	0
117	20241107	180000	201615180	9200	9200	9200	9200	0
118	20241107	175900	201615180	9200	9200	9200	9200	0
119	20241107	175800	201615180	9200	9200	9200	9200	0
120	20241107	175700	201615180	9200	9200	9200	9200	0
121	20241107	175600	201615180	9200	9200	9200	9200	0
122	20241107	175500	201615180	9200	9200	9200	9200	343
123	20241107	175400	201615180	9200	9200	9200	9200	0
124	20241107	175300	201615180	9200	9200	9200	9200	0
125	20241107	175200	201615180	9200	9200	9200	9200	0
126	20241107	175100	201615180	9200	9200	9200	9200	0
127	20241107	175000	201615180	9200	9200	9200	9200	0
128	20241107	174900	201615180	9200	9200	9200	9200	0
129	20241107	174800	201615180	9200	9200	9200	9200	0
130	20241107	174700	201615180	9200	9200	9200	9200	0
131	20241107	174600	201615180	9200	9200	9200	9200	0
132	20241107	174500	201615180	9200	9200	9200	9200	0
133	20241107	174400	201615180	9200	9200	9200	9200	0
134	20241107	174300	201615180	9200	9200	9200	9200	0
135	20241107	174200	201615180	9200	9200	9200	9200	0
136	20241107	174100	201615180	9200	9200	9200	9200	0
137	20241107	174000	201615180	9200	9200	9200	9200	0
138	20241107	173900	201615180	9200	9200	9200	9200	0
139	20241107	173800	201615180	9200	9200	9200	9200	0
140	20241107	173700	201615180	9200	9200	9200	9200	0
141	20241107	173600	201615180	9200	9200	9200	9200	0
142	20241107	173500	201615180	9200	9200	9200	9200	0
143	20241107	173400	201615180	9200	9200	9200	9200	0
144	20241107	173300	201615180	9200	9200	9200	9200	0
145	20241107	173200	201615180	9200	9200	9200	9200	0
146	20241107	173100	201615180	9200	9200	9200	9200	0
147	20241107	173000	201615180	9200	9200	9200	9200	0
148	20241107	172900	201615180	9200	9200	9200	9200	0
149	20241107	172800	201615180	9200	9200	9200	9200	0
150	20241107	172700	201615180	9200	9200	9200	9200	0
151	20241107	172600	201615180	9200	9200	9200	9200	0
152	20241107	172500	201615180	9200	9200	9200	9200	343
153	20241107	172400	201615180	9200	9200	9200	9200	0
154	20241107	172300	201615180	9200	9200	9200	9200	0
155	20241107	172200	201615180	9200	9200	9200	9200	0
156	20241107	172100	201615180	9200	9200	9200	9200	0
157	20241107	172000	201615180	9200	9200	9200	9200	0
158	20241107	171900	201615180	9200	9200	9200	9200	0
159	20241107	171800	201615180	9200	9200	9200	9200	0
160	20241107	171700	201615180	9200	9200	9200	9200	0
161	20241107	171600	201615180	9200	9200	9200	9200	0
162	20241107	171500	201615180	9200	9200	9200	9200	0
163	20241107	171400	201615180	9200	9200	9200	9200	0
164	20241107	171300	201615180	9200	9200	9200	9200	0
165	20241107	171200	201615180	9200	9200	9200	9200	0
166	20241107	171100	201615180	9200	9200	9200	9200	0
167	20241107	171000	201615180	9200	9200	9200	9200	0
168	20241107	170900	201615180	9200	9200	9200	9200	0
169	20241107	170800	201615180	9200	9200	9200	9200	0
170	20241107	170700	201615180	9200	9200	9200	9200	0
171	20241107	170600	201615180	9200	9200	9200	9200	0
172	20241107	170500	201615180	9200	9200	9200	9200	0
173	20241107	170400	201615180	9200	9200	9200	9200	0
174	20241107	170300	201615180	9200	9200	9200	9200	0
175	20241107	170200	201615180	9200	9200	9200	9200	0
176	20241107	170100	201615180	9200	9200	9200	9200	0
177	20241107	170000	201615180	9200	9200	9200	9200	0
178	20241107	165900	201615180	9200	9200	9200	9200	0
179	20241107	165800	201615180	9200	9200	9200	9200	0
180	20241107	165700	201615180	9200	9200	9200	9200	0
181	20241107	165600	201615180	9200	9200	9200	9200	0
182	20241107	165500	201615180	9200	9200	9200	9200	343
183	20241107	165400	201615180	9200	9200	9200	9200	0
184	20241107	165300	201615180	9200	9200	9200	9200	0
185	20241107	165200	201615180	9200	9200	9200	9200	0
186	20241107	165100	201615180	9200	9200	9200	9200	0
187	20241107	165000	201615180	9200	9200	9200	9200	0
188	20241107	164900	201615180	9200	9200	9200	9200	0
189	20241107	164800	201615180	9200	9200	9200	9200	0
190	20241107	164700	201615180	9200	9200	9200	9200	0
191	20241107	164600	201615180	9200	9200	9200	9200	0
192	20241107	164500	201615180	9200	9200	9200	9200	0
193	20241107	164400	201615180	9200	9200	9200	9200	0
194	20241107	164300	201615180	9200	9200	9200	9200	0
195	20241107	164200	201615180	9200	9200	9200	9200	0
196	20241107	164100	201615180	9200	9200	9200	9200	0
197	20241107	164000	201615180	9200	9200	9200	9200	0
198	20241107	163900	201615180	9200	9200	9200	9200	0
199	20241107	163800	201615180	9200	9200	9200	9200	0
200	20241107	163700	201615180	9200	9200	9200	9200	0
201	20241107	163600	201615180	9200	9200	9200	9200	0
202	20241107	163500	201615180	9200	9200	9200	9200	0
203	20241107	163400	201615180	9200	9200	9200	9200	0
204	20241107	163300	201615180	9200	9200	9200	9200	0
205	20241107	163200	201615180	9200	9200	9200	9200	0
206	20241107	163100	201615180	9200	9200	9200	9200	0
207	20241107	163000	201615180	9200	9200	9200	9200	0
208	20241107	162900	201615180	9200	9200	9200	9200	0
209	20241107	162800	201615180	9200	9200	9200	9200	0
210	20241107	162700	201615180	9200	9200	9200	9200	0
211	20241107	162600	201615180	9200	9200	9200	9200	0
212	20241107	162500	201615180	9200	9200	9200	9200	343
213	20241107	162400	201615180	9200	9200	9200	9200	0
214	20241107	162300	201615180	9200	9200	9200	9200	0
215	20241107	162200	201615180	9200	9200	9200	9200	0
216	20241107	162100	201615180	9200	9200	9200	9200	0
217	20241107	162000	201615180	9200	9200	9200	9200	0
218	20241107	161900	201615180	9200	9200	9200	9200	0
219	20241107	161800	201615180	9200	9200	9200	9200	0
220	20241107	161700	201615180	9200	9200	9200	9200	0
221	20241107	161600	201615180	9200	9200	9200	9200	0
222	20241107	161500	201615180	9200	9200	9200	9200	0
223	20241107	161400	201615180	9200	9200	9200	9200	0
224	20241107	161300	201615180	9200	9200	9200	9200	0
225	20241107	161200	201615180	9200	9200	9200	9200	0
226	20241107	161100	201615180	9200	9200	9200	9200	0
227	20241107	161000	201615180	9200	9200	9200	9200	0
228	20241107	160900	201615180	9200	9200	9200	9200	0
229	20241107	160800	201615180	9200	9200	9200	9200	0
230	20241107	160700	201615180	9200	9200	9200	9200	0
231	20241107	160600	201615180	9200	9200	9200	9200	0
232	20241107	160500	201615180	9200	9200	9200	9200	0
233	20241107	160400	201615180	9200	9200	9200	9200	0
234	20241107	160300	201615180	9200	9200	9200	9200	0
235	20241107	160200	201615180	9200	9200	9200	9200	0
236	20241107	160100	201615180	9200	9200	9200	9200	0
237	20241107	160000	201615180	9200	9200	9200	9200	0
238	20241107	155900	201615180	9200	9200	9200	9200	0
239	20241107	155800	201615180	9200	9200	9200	9200	0
240	20241107	155700	201615180	9200	9200	9200	9200	0
241	20241107	155600	201615180	9200	9200	9200	9200	0
242	20241107	155500	201615180	9200	9200	9200	9200	343
243	20241107	155400	201615180	9200	9200	9200	9200	0
244	20241107	155300	201615180	9200	9200	9200	9200	0
245	20241107	155200	201615180	9200	9200	9200	9200	0
246	20241107	155100	201615180	9200	9200	9200	9200	0
247	20241107	155000	201615180	9200	9200	9200	9200	0
248	20241107	154900	201615180	9200	9200	9200	9200	0
249	20241107	154800	201615180	9200	9200	9200	9200	0
250	20241107	154700	201615180	9200	9200	9200	9200	0
251	20241107	154600	201615180	9200	9200	9200	9200	0
252	20241107	154500	201615180	9200	9200	9200	9200	0
253	20241107	154400	201615180	9200	9200	9200	9200	0
254	20241107	154300	201615180	9200	9200	9200	9200	0
255	20241107	154200	201615180	9200	9200	9200	9200	0
256	20241107	154100	201615180	9200	9200	9200	9200	0
257	20241107	154000	201615180	9200	9200	9200	9200	0
258	20241107	153900	201615180	9200	9200	9200	9200	0
259	20241107	153800	201615180	9200	9200	9200	9200	0
260	20241107	153700	201615180	9200	9200	9200	9200	0
261	20241107	153600	201615180	9200	9200	9200	9200	0
262	20241107	153500	201615180	9200	9200	9200	9200	0
263	20241107	153400	201615180	9200	9200	9200	9200	0
264	20241107	153300	201615180	9200	9200	9200	9200	0
265	20241107	153200	201615180	9200	9200	9200	9200	0
266	20241107	153100	201615180	9200	9200	9200	9200	0
267	20241107	153000	201615180	9200	9200	9200	9200	343
268	20241107	152900	198459580	9200	9200	9200	9200	0
269	20241107	152800	198459580	9200	9200	9200	9200	0
270	20241107	152700	198459580	9200	9200	9200	9200	0
271	20241107	152600	198459580	9200	9200	9200	9200	0
272	20241107	152500	198459580	9200	9200	9200	9200	0
273	20241107	152400	198459580	9200	9200	9200	9200	0
274	20241107	152300	198459580	9200	9200	9200	9200	0
275	20241107	152200	198459580	9200	9200	9200	9200	0
276	20241107	152100	198459580	9200	9200	9200	9200	0
277	20241107	152000	198459580	9200	9200	9200	9200	0
278	20241107	151900	198459580	9200	9190	9200	9190	51
279	20241107	151800	197990680	9180	9180	9180	9180	0
280	20241107	151700	197990680	9180	9180	9180	9180	0
281	20241107	151600	197990680	9180	9180	9180	9180	0
282	20241107	151500	197990680	9180	9180	9180	9180	400
283	20241107	151400	194318680	9180	9180	9180	9180	0
284	20241107	151300	194318680	9180	9180	9180	9180	0
285	20241107	151200	194318680	9180	9180	9180	9180	33
286	20241107	151100	194015740	9220	9200	9220	9170	331
287	20241107	151000	190975020	9200	9200	9200	9200	18
288	20241107	150900	190809420	9210	9210	9210	9210	0
289	20241107	150800	190809420	9210	9210	9210	9210	0
290	20241107	150700	190809420	9210	9210	9210	9210	20
291	20241107	150600	190625220	9210	9210	9210	9210	10
292	20241107	150500	190533120	9210	9210	9210	9210	0
293	20241107	150400	190533120	9210	9210	9210	9210	0
294	20241107	150300	190533120	9210	9210	9210	9210	0
295	20241107	150200	190533120	9210	9210	9210	9210	0
296	20241107	150100	190533120	9210	9220	9220	9210	472
297	20241107	150000	186184700	9220	9220	9220	9220	99
298	20241107	145900	185271920	9230	9230	9230	9230	0
299	20241107	145800	185271920	9230	9230	9230	9230	53
300	20241107	145700	184782730	9230	9230	9230	9230	0
301	20241107	145600	184782730	9230	9230	9230	9230	0
302	20241107	145500	184782730	9230	9220	9230	9220	2
303	20241107	145400	184764280	9230	9230	9230	9230	0
304	20241107	145300	184764280	9230	9230	9230	9230	0
305	20241107	145200	184764280	9230	9230	9230	9230	0
306	20241107	145100	184764280	9230	9230	9230	9230	0
307	20241107	145000	184764280	9230	9230	9230	9230	0
308	20241107	144900	184764280	9230	9230	9230	9230	0
309	20241107	144800	184764280	9230	9230	9230	9230	0
310	20241107	144700	184764280	9230	9230	9230	9230	0
311	20241107	144600	184764280	9230	9230	9230	9230	0
312	20241107	144500	184764280	9230	9230	9230	9230	328
313	20241107	144400	181736840	9230	9230	9230	9230	55
314	20241107	144300	181229190	9230	9230	9230	9230	0
315	20241107	144200	181229190	9230	9230	9230	9230	0
316	20241107	144100	181229190	9230	9230	9230	9230	1
317	20241107	144000	181219960	9230	9230	9230	9230	0
318	20241107	143900	181219960	9230	9230	9230	9230	0
319	20241107	143800	181219960	9230	9230	9230	9230	0
320	20241107	143700	181219960	9230	9230	9230	9230	0
321	20241107	143600	181219960	9230	9230	9230	9230	0
322	20241107	143500	181219960	9230	9230	9230	9230	0
323	20241107	143400	181219960	9230	9230	9230	9230	10
324	20241107	143300	181127660	9230	9230	9230	9230	0
325	20241107	143200	181127660	9230	9230	9230	9230	0
326	20241107	143100	181127660	9230	9230	9230	9230	0
327	20241107	143000	181127660	9230	9230	9230	9230	0
328	20241107	142900	181127660	9230	9230	9230	9230	0
329	20241107	142800	181127660	9230	9230	9230	9230	480
330	20241107	142700	176697260	9240	9240	9240	9240	43
331	20241107	142600	176299940	9240	9240	9240	9240	300
332	20241107	142500	173527940	9260	9260	9260	9260	0
333	20241107	142400	173527940	9260	9260	9260	9260	0
334	20241107	142300	173527940	9260	9260	9260	9260	0
335	20241107	142200	173527940	9260	9260	9260	9260	0
336	20241107	142100	173527940	9260	9260	9260	9260	0
337	20241107	142000	173527940	9260	9260	9260	9260	0
338	20241107	141900	173527940	9260	9260	9260	9260	0
339	20241107	141800	173527940	9260	9260	9260	9260	0
340	20241107	141700	173527940	9260	9260	9260	9260	240
341	20241107	141600	171305540	9260	9260	9260	9260	0
342	20241107	141500	171305540	9260	9260	9260	9260	0
343	20241107	141400	171305540	9260	9260	9260	9260	0
344	20241107	141300	171305540	9260	9260	9260	9260	0
345	20241107	141200	171305540	9260	9260	9260	9260	0
346	20241107	141100	171305540	9260	9260	9260	9260	0
347	20241107	141000	171305540	9260	9260	9260	9260	0
348	20241107	140900	171305540	9260	9260	9260	9260	13
349	20241107	140800	171185160	9260	9260	9260	9260	0
350	20241107	140700	171185160	9260	9270	9270	9260	241
351	20241107	140600	168952390	9280	9280	9280	9280	0
352	20241107	140500	168952390	9280	9280	9280	9280	5
353	20241107	140400	168905990	9270	9270	9270	9270	0
354	20241107	140300	168905990	9270	9270	9270	9270	0
355	20241107	140200	168905990	9270	9270	9270	9270	0
356	20241107	140100	168905990	9270	9270	9270	9270	0
357	20241107	140000	168905990	9270	9270	9270	9270	0
358	20241107	135900	168905990	9270	9270	9270	9270	0
359	20241107	135800	168905990	9270	9270	9270	9270	3
360	20241107	135700	168878180	9280	9280	9280	9280	0
361	20241107	135600	168878180	9280	9280	9280	9280	0
362	20241107	135500	168878180	9280	9280	9280	9280	0
363	20241107	135400	168878180	9280	9260	9280	9260	61
364	20241107	135300	168313280	9280	9280	9280	9280	0
365	20241107	135200	168313280	9280	9280	9280	9280	1
366	20241107	135100	168304000	9280	9280	9280	9280	2
367	20241107	135000	168285440	9290	9290	9290	9290	2
368	20241107	134900	168266860	9260	9260	9260	9260	0
369	20241107	134800	168266860	9260	9270	9270	9260	516
370	20241107	134700	163488690	9260	9270	9270	9260	35
371	20241107	134600	163164580	9270	9270	9270	9270	94
372	20241107	134500	162293200	9290	9290	9290	9290	0
373	20241107	134400	162293200	9290	9290	9290	9290	0
374	20241107	134300	162293200	9290	9290	9290	9290	2
375	20241107	134200	162274620	9270	9270	9270	9270	221
376	20241107	134100	160225950	9300	9300	9300	9300	2
377	20241107	134000	160207350	9290	9290	9290	9290	11
378	20241107	133900	160105160	9280	9280	9280	9280	7
379	20241107	133800	160040200	9290	9290	9290	9290	0
380	20241107	133700	160040200	9290	9290	9290	9290	2
381	20241107	133600	160021620	9290	9290	9290	9290	58
382	20241107	133500	159482800	9280	9280	9280	9280	3
383	20241107	133400	159454960	9280	9280	9280	9280	10
384	20241107	133300	159362160	9280	9280	9280	9280	0
385	20241107	133200	159362160	9280	9280	9280	9280	0
386	20241107	133100	159362160	9280	9280	9280	9280	0
387	20241107	133000	159362160	9280	9280	9280	9280	0
388	20241107	132900	159362160	9280	9280	9280	9280	0
389	20241107	132800	159362160	9280	9280	9280	9280	1
390	20241107	132700	159352880	9280	9260	9280	9260	430
391	20241107	132600	155365290	9260	9260	9260	9260	2
392	20241107	132500	155346770	9240	9240	9240	9240	0
393	20241107	132400	155346770	9240	9240	9240	9240	0
394	20241107	132300	155346770	9240	9240	9240	9240	0
395	20241107	132200	155346770	9240	9240	9240	9240	0
396	20241107	132100	155346770	9240	9240	9240	9240	0
397	20241107	132000	155346770	9240	9240	9240	9240	0
398	20241107	131900	155346770	9240	9240	9240	9240	0
399	20241107	131800	155346770	9240	9240	9240	9240	0
400	20241107	131700	155346770	9240	9240	9240	9240	0
401	20241107	131600	155346770	9240	9260	9260	9240	133
402	20241107	131500	154116810	9260	9260	9260	9260	0
403	20241107	131400	154116810	9260	9260	9260	9260	0
404	20241107	131300	154116810	9260	9260	9260	9260	24
405	20241107	131200	153894570	9260	9260	9260	9260	1
406	20241107	131100	153885310	9250	9250	9250	9250	235
407	20241107	131000	151711560	9260	9260	9260	9260	150
408	20241107	130900	150322560	9270	9270	9270	9270	0
409	20241107	130800	150322560	9270	9270	9270	9270	0
410	20241107	130700	150322560	9270	9270	9270	9270	0
411	20241107	130600	150322560	9270	9270	9270	9270	0
412	20241107	130500	150322560	9270	9270	9270	9270	0
413	20241107	130400	150322560	9270	9270	9270	9270	2
414	20241107	130300	150304020	9270	9270	9270	9270	178
415	20241107	130200	148653960	9270	9270	9270	9270	93
416	20241107	130100	147791850	9270	9270	9270	9270	0
417	20241107	130000	147791850	9270	9270	9270	9270	0
418	20241107	125900	147791850	9270	9270	9270	9270	1
419	20241107	125800	147782580	9280	9280	9280	9280	0
420	20241107	125700	147782580	9280	9280	9280	9280	2
421	20241107	125600	147764020	9260	9260	9260	9260	10
422	20241107	125500	147671420	9260	9260	9260	9260	0
423	20241107	125400	147671420	9260	9260	9260	9260	0
424	20241107	125300	147671420	9260	9260	9280	9260	1168
425	20241107	125200	136854280	9260	9260	9260	9260	0
426	20241107	125100	136854280	9260	9260	9260	9260	81
427	20241107	125000	136104220	9250	9250	9250	9250	2
428	20241107	124900	136085720	9250	9250	9250	9250	32
429	20241107	124800	135789720	9260	9250	9260	9250	77
430	20241107	124700	135077370	9250	9250	9250	9250	11
431	20241107	124600	134975620	9260	9260	9260	9260	0
432	20241107	124500	134975620	9260	9260	9260	9260	0
433	20241107	124400	134975620	9260	9260	9260	9260	0
434	20241107	124300	134975620	9260	9260	9260	9260	0
435	20241107	124200	134975620	9260	9260	9260	9260	0
436	20241107	124100	134975620	9260	9260	9260	9260	0
437	20241107	124000	134975620	9260	9250	9260	9250	100
438	20241107	123900	134050340	9250	9230	9250	9230	11
439	20241107	123800	133948790	9230	9230	9230	9230	5
440	20241107	123700	133902640	9250	9250	9250	9250	1
441	20241107	123600	133893390	9260	9260	9260	9260	0
442	20241107	123500	133893390	9260	9260	9260	9260	0
443	20241107	123400	133893390	9260	9260	9260	9260	10
444	20241107	123300	133800790	9260	9260	9260	9260	1
445	20241107	123200	133791530	9240	9240	9240	9240	97
446	20241107	123100	132895250	9260	9260	9260	9260	0
447	20241107	123000	132895250	9260	9260	9260	9260	37
448	20241107	122900	132552630	9270	9270	9270	9270	0
449	20241107	122800	132552630	9270	9270	9270	9270	0
450	20241107	122700	132552630	9270	9260	9270	9260	95
451	20241107	122600	131672920	9260	9260	9260	9260	200
452	20241107	122500	129820920	9260	9260	9260	9260	62
453	20241107	122400	129246800	9260	9260	9260	9260	1
454	20241107	122300	129237540	9270	9270	9270	9270	0
455	20241107	122200	129237540	9270	9270	9270	9270	0
456	20241107	122100	129237540	9270	9270	9270	9270	90
457	20241107	122000	128403240	9300	9300	9300	9300	0
458	20241107	121900	128403240	9300	9300	9300	9300	2
459	20241107	121800	128384640	9280	9280	9280	9280	27
460	20241107	121700	128134080	9280	9280	9280	9280	73
461	20241107	121600	127456640	9280	9280	9280	9280	9
462	20241107	121500	127373120	9300	9300	9300	9300	0
463	20241107	121400	127373120	9300	9300	9300	9300	0
464	20241107	121300	127373120	9300	9300	9300	9300	0
465	20241107	121200	127373120	9300	9300	9310	9300	216
466	20241107	121100	125363360	9290	9290	9290	9290	20
467	20241107	121000	125177560	9290	9290	9290	9290	0
468	20241107	120900	125177560	9290	9290	9290	9290	0
469	20241107	120800	125177560	9290	9290	9290	9290	0
470	20241107	120700	125177560	9290	9290	9290	9290	0
471	20241107	120600	125177560	9290	9290	9290	9290	0
472	20241107	120500	125177560	9290	9290	9290	9290	0
473	20241107	120400	125177560	9290	9290	9290	9290	0
474	20241107	120300	125177560	9290	9290	9290	9290	13
475	20241107	120200	125056790	9300	9300	9300	9300	0
476	20241107	120100	125056790	9300	9300	9300	9300	0
477	20241107	120000	125056790	9300	9300	9300	9300	0
478	20241107	115900	125056790	9300	9300	9300	9300	3
479	20241107	115800	125028890	9290	9290	9290	9290	19
480	20241107	115700	124852380	9290	9290	9290	9290	0
481	20241107	115600	124852380	9290	9290	9290	9290	0
482	20241107	115500	124852380	9290	9290	9290	9290	1
483	20241107	115400	124843090	9260	9260	9260	9260	263
484	20241107	115300	122407710	9260	9290	9290	9260	100
485	20241107	115200	121480500	9300	9300	9300	9300	0
486	20241107	115100	121480500	9300	9290	9300	9290	27
487	20241107	115000	121229650	9290	9290	9290	9290	70
488	20241107	114900	120579350	9300	9300	9300	9300	0
489	20241107	114800	120579350	9300	9300	9300	9300	0
490	20241107	114700	120579350	9300	9310	9310	9300	285
491	20241107	114600	117928750	9320	9300	9320	9300	303
492	20241107	114500	115109950	9300	9280	9300	9280	102
493	20241107	114400	114162740	9280	9280	9280	9260	222
494	20241107	114300	112103710	9290	9290	9290	9290	7
495	20241107	114200	112038680	9290	9290	9290	9290	6
496	20241107	114100	111982940	9300	9290	9300	9290	46
497	20241107	114000	111555540	9290	9290	9290	9290	104
498	20241107	113900	110589380	9290	9280	9290	9280	24
499	20241107	113800	110366590	9280	9280	9280	9280	1
500	20241107	113700	110357310	9290	9290	9290	9280	249
501	20241107	113600	108045560	9290	9280	9290	9280	39
502	20241107	113500	107683540	9280	9270	9280	9270	354
503	20241107	113400	104401400	9270	9270	9270	9270	500
504	20241107	113300	99766400	9270	9260	9270	9260	427
505	20241107	113200	95810190	9260	9240	9260	9240	197
506	20241107	113100	93987180	9240	9240	9240	9240	64
507	20241107	113000	93395820	9240	9210	9240	9210	300
508	20241107	112900	90627060	9200	9200	9200	9200	20
509	20241107	112800	90443060	9200	9200	9200	9200	0
510	20241107	112700	90443060	9200	9200	9200	9200	169
511	20241107	112600	88888260	9200	9200	9200	9190	26
512	20241107	112500	88649120	9200	9200	9200	9200	0
513	20241107	112400	88649120	9200	9200	9200	9200	0
514	20241107	112300	88649120	9200	9200	9200	9200	0
515	20241107	112200	88649120	9200	9200	9200	9200	5
516	20241107	112100	88603120	9200	9200	9200	9200	1
517	20241107	112000	88593920	9200	9200	9200	9200	1
518	20241107	111900	88584720	9200	9200	9200	9200	0
519	20241107	111800	88584720	9200	9150	9200	9150	1042
520	20241107	111700	79028500	9140	9130	9140	9130	176
521	20241107	111600	77419960	9120	9120	9120	9120	0
522	20241107	111500	77419960	9120	9120	9120	9120	0
523	20241107	111400	77419960	9120	9120	9120	9120	0
524	20241107	111300	77419960	9120	9120	9120	9120	1
525	20241107	111200	77410840	9120	9120	9120	9120	0
526	20241107	111100	77410840	9120	9120	9120	9120	0
527	20241107	111000	77410840	9120	9100	9120	9100	40
528	20241107	110900	77046710	9100	9100	9100	9100	0
529	20241107	110800	77046710	9100	9100	9100	9100	12
530	20241107	110700	76937510	9080	9090	9090	9080	100
531	20241107	110600	76028890	9100	9100	9100	9100	0
532	20241107	110500	76028890	9100	9100	9100	9100	0
533	20241107	110400	76028890	9100	9100	9100	9100	51
534	20241107	110300	75564790	9100	9100	9100	9100	1
535	20241107	110200	75555690	9090	9080	9090	9080	261
536	20241107	110100	73185760	9080	9080	9080	9080	30
537	20241107	110000	72913360	9070	9070	9070	9070	0
538	20241107	105900	72913360	9070	9070	9070	9070	0
539	20241107	105800	72913360	9070	9070	9070	9070	0
540	20241107	105700	72913360	9070	9070	9070	9070	0
541	20241107	105600	72913360	9070	9070	9070	9070	0
542	20241107	105500	72913360	9070	9070	9070	9070	47
543	20241107	105400	72487070	9070	9070	9070	9070	1
544	20241107	105300	72478000	9040	9040	9040	9040	0
545	20241107	105200	72478000	9040	9040	9040	9040	4
546	20241107	105100	72441840	9040	9060	9060	9040	105
547	20241107	105000	71492610	9040	9040	9040	9040	0
548	20241107	104900	71492610	9040	9040	9040	9040	0
549	20241107	104800	71492610	9040	9040	9040	9040	0
550	20241107	104700	71492610	9040	9040	9040	9040	0
551	20241107	104600	71492610	9040	9040	9040	9040	0
552	20241107	104500	71492610	9040	9040	9040	9040	0
553	20241107	104400	71492610	9040	9040	9040	9040	0
554	20241107	104300	71492610	9040	9040	9040	9040	0
555	20241107	104200	71492610	9040	9040	9040	9040	5
556	20241107	104100	71447410	9040	9040	9040	9040	0
557	20241107	104000	71447410	9040	9040	9040	9040	0
558	20241107	103900	71447410	9040	9040	9040	9040	0
559	20241107	103800	71447410	9040	9040	9040	9040	0
560	20241107	103700	71447410	9040	9040	9040	9040	0
561	20241107	103600	71447410	9040	9040	9040	9040	0
562	20241107	103500	71447410	9040	9040	9040	9040	70
563	20241107	103400	70814610	9040	9060	9060	9040	123
564	20241107	103300	69702630	9060	9060	9060	9060	0
565	20241107	103200	69702630	9060	9060	9060	9060	50
566	20241107	103100	69249630	9060	9060	9060	9060	0
567	20241107	103000	69249630	9060	9060	9060	9060	57
568	20241107	102900	68733210	9060	9070	9070	9060	60
569	20241107	102800	68189600	9080	9110	9110	9080	148
570	20241107	102700	66844320	9110	9120	9120	9110	22
571	20241107	102600	66643700	9140	9130	9140	9130	109
572	20241107	102500	65647740	9130	9130	9130	9130	0
573	20241107	102400	65647740	9130	9130	9130	9130	0
574	20241107	102300	65647740	9130	9130	9130	9130	2
575	20241107	102200	65629480	9130	9130	9130	9130	14
576	20241107	102100	65501660	9130	9130	9130	9130	0
577	20241107	102000	65501660	9130	9130	9130	9130	0
578	20241107	101900	65501660	9130	9130	9130	9130	0
579	20241107	101800	65501660	9130	9130	9130	9130	0
580	20241107	101700	65501660	9130	9130	9130	9130	0
581	20241107	101600	65501660	9130	9130	9130	9130	0
582	20241107	101500	65501660	9130	9130	9130	9130	0
583	20241107	101400	65501660	9130	9130	9130	9130	50
584	20241107	101300	65045160	9130	9130	9130	9130	0
585	20241107	101200	65045160	9130	9130	9130	9130	2
586	20241107	101100	65026900	9130	9130	9130	9130	2
587	20241107	101000	65008640	9140	9140	9140	9140	0
588	20241107	100900	65008640	9140	9140	9140	9140	0
589	20241107	100800	65008640	9140	9140	9140	9140	0
590	20241107	100700	65008640	9140	9110	9140	9110	2
591	20241107	100600	64990390	9150	9150	9150	9150	0
592	20241107	100500	64990390	9150	9150	9150	9150	0
593	20241107	100400	64990390	9150	9150	9150	9150	1
594	20241107	100300	64981240	9150	9150	9150	9150	55
595	20241107	100200	64477990	9150	9150	9150	9150	0
596	20241107	100100	64477990	9150	9140	9150	9140	100
597	20241107	100000	63563890	9160	9160	9160	9160	0
598	20241107	095900	63563890	9160	9160	9160	9160	0
599	20241107	095800	63563890	9160	9160	9160	9160	3
600	20241107	095700	63536410	9070	9120	9120	9070	163
601	20241107	095600	62053250	9160	9160	9160	9150	60
602	20241107	095500	61504180	9150	9140	9150	9140	93
603	20241107	095400	60653600	9140	9120	9140	9120	128
604	20241107	095300	59485310	9120	9050	9120	9050	658
605	20241107	095200	53514690	9040	9040	9040	9040	25
606	20241107	095100	53288690	9030	9030	9030	9030	22
607	20241107	095000	53090030	9030	9030	9030	9030	16
608	20241107	094900	52945550	9020	9020	9020	9020	0
609	20241107	094800	52945550	9020	9020	9020	9020	131
610	20241107	094700	51763930	9020	9020	9020	9020	0
611	20241107	094600	51763930	9020	9020	9020	9020	16
612	20241107	094500	51619610	9010	9010	9010	9010	33
613	20241107	094400	51322280	9010	9010	9010	9010	0
614	20241107	094300	51322280	9010	9010	9010	9010	1
615	20241107	094200	51313270	9010	9010	9010	9000	50
616	20241107	094100	50862960	9010	9010	9010	9010	0
617	20241107	094000	50862960	9010	9010	9010	9010	5
618	20241107	093900	50817910	8990	8990	8990	8990	0
619	20241107	093800	50817910	8990	8990	8990	8990	0
620	20241107	093700	50817910	8990	8990	8990	8990	0
621	20241107	093600	50817910	8990	8990	8990	8990	0
622	20241107	093500	50817910	8990	8990	8990	8990	0
623	20241107	093400	50817910	8990	8990	8990	8990	0
624	20241107	093300	50817910	8990	8990	8990	8990	0
625	20241107	093200	50817910	8990	8990	8990	8990	394
626	20241107	093100	47275850	8980	8980	8980	8980	0
627	20241107	093000	47275850	8980	8980	8980	8980	350
628	20241107	092900	44132850	8970	8970	8970	8970	0
629	20241107	092800	44132850	8970	8970	8970	8970	39
630	20241107	092700	43783020	8970	8970	8970	8970	0
631	20241107	092600	43783020	8970	8970	8970	8970	0
632	20241107	092500	43783020	8970	8970	8970	8970	0
633	20241107	092400	43783020	8970	8970	8970	8970	11
634	20241107	092300	43684350	8990	8990	8990	8990	9
635	20241107	092200	43603440	8990	8990	8990	8990	1431
636	20241107	092100	30738750	8970	8980	8980	8970	211
637	20241107	092000	28844580	8990	8990	8990	8970	1892
638	20241107	091900	11837750	8970	8980	8980	8970	221
639	20241107	091800	9853330	8990	9000	9000	8990	15
640	20241107	091700	9718450	8970	8970	8970	8970	0
641	20241107	091600	9718450	8970	8980	9150	8970	396
642	20241107	091500	6136760	8970	8920	8970	8920	95
643	20241107	091400	5286860	8910	8900	8910	8900	160
644	20241107	091300	3862850	8830	8830	8830	8830	173
645	20241107	091200	2335260	8820	8820	8820	8820	0
646	20241107	091100	2335260	8820	8820	8820	8820	0
647	20241107	091000	2335260	8820	8820	8820	8820	0
648	20241107	090900	2335260	8820	8820	8820	8820	90
649	20241107	090800	1541460	8910	8910	8910	8910	0
650	20241107	090700	1541460	8910	8910	8910	8910	0
651	20241107	090600	1541460	8910	8910	8910	8910	0
652	20241107	090500	1541460	8910	8910	8910	8910	0
653	20241107	090400	1541460	8910	8910	8910	8910	0
654	20241107	090300	1541460	8910	8910	8910	8910	0
655	20241107	090200	1541460	8910	8910	8910	8910	0
656	20241107	090100	1541460	8910	8910	8910	8910	5
657	20241107	090000	1496910	8910	8910	8940	8910	168