KissMeData/431190/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	213000	210733550	5560	5560	5560	5560	1528
3	20241108	212900	210733550	5560	5560	5560	5560	0
4	20241108	212800	210733550	5560	5560	5560	5560	0
5	20241108	212700	210733550	5560	5560	5560	5560	0
6	20241108	212600	210733550	5560	5560	5560	5560	0
7	20241108	212500	210733550	5560	5560	5560	5560	0
8	20241108	212400	210733550	5560	5560	5560	5560	0
9	20241108	212300	210733550	5560	5560	5560	5560	0
10	20241108	212200	210733550	5560	5560	5560	5560	0
11	20241108	212100	210733550	5560	5560	5560	5560	0
12	20241108	212000	210733550	5560	5560	5560	5560	0
13	20241108	211900	210733550	5560	5560	5560	5560	0
14	20241108	211800	210733550	5560	5560	5560	5560	0
15	20241108	211700	210733550	5560	5560	5560	5560	0
16	20241108	211600	210733550	5560	5560	5560	5560	0
17	20241108	211500	210733550	5560	5560	5560	5560	0
18	20241108	211400	210733550	5560	5560	5560	5560	0
19	20241108	211300	210733550	5560	5560	5560	5560	0
20	20241108	211200	210733550	5560	5560	5560	5560	0
21	20241108	211100	210733550	5560	5560	5560	5560	0
22	20241108	211000	210733550	5560	5560	5560	5560	0
23	20241108	210900	210733550	5560	5560	5560	5560	0
24	20241108	210800	210733550	5560	5560	5560	5560	0
25	20241108	210700	210733550	5560	5560	5560	5560	0
26	20241108	210600	210733550	5560	5560	5560	5560	0
27	20241108	210500	210733550	5560	5560	5560	5560	0
28	20241108	210400	210733550	5560	5560	5560	5560	0
29	20241108	210300	210733550	5560	5560	5560	5560	0
30	20241108	210200	210733550	5560	5560	5560	5560	0
31	20241108	210100	210733550	5560	5560	5560	5560	0
32	20241108	210000	210733550	5560	5560	5560	5560	1528
33	20241108	205900	210733550	5560	5560	5560	5560	0
34	20241108	205800	210733550	5560	5560	5560	5560	0
35	20241108	205700	210733550	5560	5560	5560	5560	0
36	20241108	205600	210733550	5560	5560	5560	5560	0
37	20241108	205500	210733550	5560	5560	5560	5560	0
38	20241108	205400	210733550	5560	5560	5560	5560	0
39	20241108	205300	210733550	5560	5560	5560	5560	0
40	20241108	205200	210733550	5560	5560	5560	5560	0
41	20241108	205100	210733550	5560	5560	5560	5560	0
42	20241108	205000	210733550	5560	5560	5560	5560	0
43	20241108	204900	210733550	5560	5560	5560	5560	0
44	20241108	204800	210733550	5560	5560	5560	5560	0
45	20241108	204700	210733550	5560	5560	5560	5560	0
46	20241108	204600	210733550	5560	5560	5560	5560	0
47	20241108	204500	210733550	5560	5560	5560	5560	0
48	20241108	204400	210733550	5560	5560	5560	5560	0
49	20241108	204300	210733550	5560	5560	5560	5560	0
50	20241108	204200	210733550	5560	5560	5560	5560	0
51	20241108	204100	210733550	5560	5560	5560	5560	0
52	20241108	204000	210733550	5560	5560	5560	5560	0
53	20241108	203900	210733550	5560	5560	5560	5560	0
54	20241108	203800	210733550	5560	5560	5560	5560	0
55	20241108	203700	210733550	5560	5560	5560	5560	0
56	20241108	203600	210733550	5560	5560	5560	5560	0
57	20241108	203500	210733550	5560	5560	5560	5560	0
58	20241108	203400	210733550	5560	5560	5560	5560	0
59	20241108	203300	210733550	5560	5560	5560	5560	0
60	20241108	203200	210733550	5560	5560	5560	5560	0
61	20241108	203100	210733550	5560	5560	5560	5560	0
62	20241108	203000	210733550	5560	5560	5560	5560	1528
63	20241108	202900	210733550	5560	5560	5560	5560	0
64	20241108	202800	210733550	5560	5560	5560	5560	0
65	20241108	202700	210733550	5560	5560	5560	5560	0
66	20241108	202600	210733550	5560	5560	5560	5560	0
67	20241108	202500	210733550	5560	5560	5560	5560	0
68	20241108	202400	210733550	5560	5560	5560	5560	0
69	20241108	202300	210733550	5560	5560	5560	5560	0
70	20241108	202200	210733550	5560	5560	5560	5560	0
71	20241108	202100	210733550	5560	5560	5560	5560	0
72	20241108	202000	210733550	5560	5560	5560	5560	0
73	20241108	201900	210733550	5560	5560	5560	5560	0
74	20241108	201800	210733550	5560	5560	5560	5560	0
75	20241108	201700	210733550	5560	5560	5560	5560	0
76	20241108	201600	210733550	5560	5560	5560	5560	0
77	20241108	201500	210733550	5560	5560	5560	5560	0
78	20241108	201400	210733550	5560	5560	5560	5560	0
79	20241108	201300	210733550	5560	5560	5560	5560	0
80	20241108	201200	210733550	5560	5560	5560	5560	0
81	20241108	201100	210733550	5560	5560	5560	5560	0
82	20241108	201000	210733550	5560	5560	5560	5560	0
83	20241108	200900	210733550	5560	5560	5560	5560	0
84	20241108	200800	210733550	5560	5560	5560	5560	0
85	20241108	200700	210733550	5560	5560	5560	5560	0
86	20241108	200600	210733550	5560	5560	5560	5560	0
87	20241108	200500	210733550	5560	5560	5560	5560	0
88	20241108	200400	210733550	5560	5560	5560	5560	0
89	20241108	200300	210733550	5560	5560	5560	5560	0
90	20241108	200200	210733550	5560	5560	5560	5560	0
91	20241108	200100	210733550	5560	5560	5560	5560	0
92	20241108	200000	210733550	5560	5560	5560	5560	1528
93	20241108	195900	210733550	5560	5560	5560	5560	0
94	20241108	195800	210733550	5560	5560	5560	5560	0
95	20241108	195700	210733550	5560	5560	5560	5560	0
96	20241108	195600	210733550	5560	5560	5560	5560	0
97	20241108	195500	210733550	5560	5560	5560	5560	0
98	20241108	195400	210733550	5560	5560	5560	5560	0
99	20241108	195300	210733550	5560	5560	5560	5560	0
100	20241108	195200	210733550	5560	5560	5560	5560	0
101	20241108	195100	210733550	5560	5560	5560	5560	0
102	20241108	195000	210733550	5560	5560	5560	5560	0
103	20241108	194900	210733550	5560	5560	5560	5560	0
104	20241108	194800	210733550	5560	5560	5560	5560	0
105	20241108	194700	210733550	5560	5560	5560	5560	0
106	20241108	194600	210733550	5560	5560	5560	5560	0
107	20241108	194500	210733550	5560	5560	5560	5560	0
108	20241108	194400	210733550	5560	5560	5560	5560	0
109	20241108	194300	210733550	5560	5560	5560	5560	0
110	20241108	194200	210733550	5560	5560	5560	5560	0
111	20241108	194100	210733550	5560	5560	5560	5560	0
112	20241108	194000	210733550	5560	5560	5560	5560	0
113	20241108	193900	210733550	5560	5560	5560	5560	0
114	20241108	193800	210733550	5560	5560	5560	5560	0
115	20241108	193700	210733550	5560	5560	5560	5560	0
116	20241108	193600	210733550	5560	5560	5560	5560	0
117	20241108	193500	210733550	5560	5560	5560	5560	0
118	20241108	193400	210733550	5560	5560	5560	5560	0
119	20241108	193300	210733550	5560	5560	5560	5560	0
120	20241108	193200	210733550	5560	5560	5560	5560	0
121	20241108	193100	210733550	5560	5560	5560	5560	0
122	20241108	193000	210733550	5560	5560	5560	5560	1528
123	20241108	192900	210733550	5560	5560	5560	5560	0
124	20241108	192800	210733550	5560	5560	5560	5560	0
125	20241108	192700	210733550	5560	5560	5560	5560	0
126	20241108	192600	210733550	5560	5560	5560	5560	0
127	20241108	192500	210733550	5560	5560	5560	5560	0
128	20241108	192400	210733550	5560	5560	5560	5560	0
129	20241108	192300	210733550	5560	5560	5560	5560	0
130	20241108	192200	210733550	5560	5560	5560	5560	0
131	20241108	192100	210733550	5560	5560	5560	5560	0
132	20241108	192000	210733550	5560	5560	5560	5560	0
133	20241108	191900	210733550	5560	5560	5560	5560	0
134	20241108	191800	210733550	5560	5560	5560	5560	0
135	20241108	191700	210733550	5560	5560	5560	5560	0
136	20241108	191600	210733550	5560	5560	5560	5560	0
137	20241108	191500	210733550	5560	5560	5560	5560	0
138	20241108	191400	210733550	5560	5560	5560	5560	0
139	20241108	191300	210733550	5560	5560	5560	5560	0
140	20241108	191200	210733550	5560	5560	5560	5560	0
141	20241108	191100	210733550	5560	5560	5560	5560	0
142	20241108	191000	210733550	5560	5560	5560	5560	0
143	20241108	190900	210733550	5560	5560	5560	5560	0
144	20241108	190800	210733550	5560	5560	5560	5560	0
145	20241108	190700	210733550	5560	5560	5560	5560	0
146	20241108	190600	210733550	5560	5560	5560	5560	0
147	20241108	190500	210733550	5560	5560	5560	5560	0
148	20241108	190400	210733550	5560	5560	5560	5560	0
149	20241108	190300	210733550	5560	5560	5560	5560	0
150	20241108	190200	210733550	5560	5560	5560	5560	0
151	20241108	190100	210733550	5560	5560	5560	5560	0
152	20241108	190000	210733550	5560	5560	5560	5560	1528
153	20241108	185900	210733550	5560	5560	5560	5560	0
154	20241108	185800	210733550	5560	5560	5560	5560	0
155	20241108	185700	210733550	5560	5560	5560	5560	0
156	20241108	185600	210733550	5560	5560	5560	5560	0
157	20241108	185500	210733550	5560	5560	5560	5560	0
158	20241108	185400	210733550	5560	5560	5560	5560	0
159	20241108	185300	210733550	5560	5560	5560	5560	0
160	20241108	185200	210733550	5560	5560	5560	5560	0
161	20241108	185100	210733550	5560	5560	5560	5560	0
162	20241108	185000	210733550	5560	5560	5560	5560	0
163	20241108	184900	210733550	5560	5560	5560	5560	0
164	20241108	184800	210733550	5560	5560	5560	5560	0
165	20241108	184700	210733550	5560	5560	5560	5560	0
166	20241108	184600	210733550	5560	5560	5560	5560	0
167	20241108	184500	210733550	5560	5560	5560	5560	0
168	20241108	184400	210733550	5560	5560	5560	5560	0
169	20241108	184300	210733550	5560	5560	5560	5560	0
170	20241108	184200	210733550	5560	5560	5560	5560	0
171	20241108	184100	210733550	5560	5560	5560	5560	0
172	20241108	184000	210733550	5560	5560	5560	5560	0
173	20241108	183900	210733550	5560	5560	5560	5560	0
174	20241108	183800	210733550	5560	5560	5560	5560	0
175	20241108	183700	210733550	5560	5560	5560	5560	0
176	20241108	183600	210733550	5560	5560	5560	5560	0
177	20241108	183500	210733550	5560	5560	5560	5560	0
178	20241108	183400	210733550	5560	5560	5560	5560	0
179	20241108	183300	210733550	5560	5560	5560	5560	0
180	20241108	183200	210733550	5560	5560	5560	5560	0
181	20241108	183100	210733550	5560	5560	5560	5560	0
182	20241108	183000	210733550	5560	5560	5560	5560	1528
183	20241108	182900	210733550	5560	5560	5560	5560	0
184	20241108	182800	210733550	5560	5560	5560	5560	0
185	20241108	182700	210733550	5560	5560	5560	5560	0
186	20241108	182600	210733550	5560	5560	5560	5560	0
187	20241108	182500	210733550	5560	5560	5560	5560	0
188	20241108	182400	210733550	5560	5560	5560	5560	0
189	20241108	182300	210733550	5560	5560	5560	5560	0
190	20241108	182200	210733550	5560	5560	5560	5560	0
191	20241108	182100	210733550	5560	5560	5560	5560	0
192	20241108	182000	210733550	5560	5560	5560	5560	0
193	20241108	181900	210733550	5560	5560	5560	5560	0
194	20241108	181800	210733550	5560	5560	5560	5560	0
195	20241108	181700	210733550	5560	5560	5560	5560	0
196	20241108	181600	210733550	5560	5560	5560	5560	0
197	20241108	181500	210733550	5560	5560	5560	5560	0
198	20241108	181400	210733550	5560	5560	5560	5560	0
199	20241108	181300	210733550	5560	5560	5560	5560	0
200	20241108	181200	210733550	5560	5560	5560	5560	0
201	20241108	181100	210733550	5560	5560	5560	5560	0
202	20241108	181000	210733550	5560	5560	5560	5560	0
203	20241108	180900	210733550	5560	5560	5560	5560	0
204	20241108	180800	210733550	5560	5560	5560	5560	0
205	20241108	180700	210733550	5560	5560	5560	5560	0
206	20241108	180600	210733550	5560	5560	5560	5560	0
207	20241108	180500	210733550	5560	5560	5560	5560	0
208	20241108	180400	210733550	5560	5560	5560	5560	0
209	20241108	180300	210733550	5560	5560	5560	5560	0
210	20241108	180200	210733550	5560	5560	5560	5560	0
211	20241108	180100	210733550	5560	5560	5560	5560	0
212	20241108	180000	210733550	5560	5560	5560	5560	1528
213	20241108	175900	210733550	5560	5560	5560	5560	0
214	20241108	175800	210733550	5560	5560	5560	5560	0
215	20241108	175700	210733550	5560	5560	5560	5560	0
216	20241108	175600	210733550	5560	5560	5560	5560	0
217	20241108	175500	210733550	5560	5560	5560	5560	0
218	20241108	175400	210733550	5560	5560	5560	5560	0
219	20241108	175300	210733550	5560	5560	5560	5560	0
220	20241108	175200	210733550	5560	5560	5560	5560	0
221	20241108	175100	210733550	5560	5560	5560	5560	0
222	20241108	175000	210733550	5560	5560	5560	5560	0
223	20241108	174900	210733550	5560	5560	5560	5560	0
224	20241108	174800	210733550	5560	5560	5560	5560	0
225	20241108	174700	210733550	5560	5560	5560	5560	0
226	20241108	174600	210733550	5560	5560	5560	5560	0
227	20241108	174500	210733550	5560	5560	5560	5560	0
228	20241108	174400	210733550	5560	5560	5560	5560	0
229	20241108	174300	210733550	5560	5560	5560	5560	0
230	20241108	174200	210733550	5560	5560	5560	5560	0
231	20241108	174100	210733550	5560	5560	5560	5560	0
232	20241108	174000	210733550	5560	5560	5560	5560	0
233	20241108	173900	210733550	5560	5560	5560	5560	0
234	20241108	173800	210733550	5560	5560	5560	5560	0
235	20241108	173700	210733550	5560	5560	5560	5560	0
236	20241108	173600	210733550	5560	5560	5560	5560	0
237	20241108	173500	210733550	5560	5560	5560	5560	0
238	20241108	173400	210733550	5560	5560	5560	5560	0
239	20241108	173300	210733550	5560	5560	5560	5560	0
240	20241108	173200	210733550	5560	5560	5560	5560	0
241	20241108	173100	210733550	5560	5560	5560	5560	0
242	20241108	173000	210733550	5560	5560	5560	5560	1528
243	20241108	172900	210733550	5560	5560	5560	5560	0
244	20241108	172800	210733550	5560	5560	5560	5560	0
245	20241108	172700	210733550	5560	5560	5560	5560	0
246	20241108	172600	210733550	5560	5560	5560	5560	0
247	20241108	172500	210733550	5560	5560	5560	5560	0
248	20241108	172400	210733550	5560	5560	5560	5560	0
249	20241108	172300	210733550	5560	5560	5560	5560	0
250	20241108	172200	210733550	5560	5560	5560	5560	0
251	20241108	172100	210733550	5560	5560	5560	5560	0
252	20241108	172000	210733550	5560	5560	5560	5560	0
253	20241108	171900	210733550	5560	5560	5560	5560	0
254	20241108	171800	210733550	5560	5560	5560	5560	0
255	20241108	171700	210733550	5560	5560	5560	5560	0
256	20241108	171600	210733550	5560	5560	5560	5560	0
257	20241108	171500	210733550	5560	5560	5560	5560	0
258	20241108	171400	210733550	5560	5560	5560	5560	0
259	20241108	171300	210733550	5560	5560	5560	5560	0
260	20241108	171200	210733550	5560	5560	5560	5560	0
261	20241108	171100	210733550	5560	5560	5560	5560	0
262	20241108	171000	210733550	5560	5560	5560	5560	0
263	20241108	170900	210733550	5560	5560	5560	5560	0
264	20241108	170800	210733550	5560	5560	5560	5560	0
265	20241108	170700	210733550	5560	5560	5560	5560	0
266	20241108	170600	210733550	5560	5560	5560	5560	0
267	20241108	170500	210733550	5560	5560	5560	5560	0
268	20241108	170400	210733550	5560	5560	5560	5560	0
269	20241108	170300	210733550	5560	5560	5560	5560	0
270	20241108	170200	210733550	5560	5560	5560	5560	0
271	20241108	170100	210733550	5560	5560	5560	5560	0
272	20241108	170000	210733550	5560	5560	5560	5560	1528
273	20241108	165900	210733550	5560	5560	5560	5560	0
274	20241108	165800	210733550	5560	5560	5560	5560	0
275	20241108	165700	210733550	5560	5560	5560	5560	0
276	20241108	165600	210733550	5560	5560	5560	5560	0
277	20241108	165500	210733550	5560	5560	5560	5560	0
278	20241108	165400	210733550	5560	5560	5560	5560	0
279	20241108	165300	210733550	5560	5560	5560	5560	0
280	20241108	165200	210733550	5560	5560	5560	5560	0
281	20241108	165100	210733550	5560	5560	5560	5560	0
282	20241108	165000	210733550	5560	5560	5560	5560	0
283	20241108	164900	210733550	5560	5560	5560	5560	0
284	20241108	164800	210733550	5560	5560	5560	5560	0
285	20241108	164700	210733550	5560	5560	5560	5560	0
286	20241108	164600	210733550	5560	5560	5560	5560	0
287	20241108	164500	210733550	5560	5560	5560	5560	0
288	20241108	164400	210733550	5560	5560	5560	5560	0
289	20241108	164300	210733550	5560	5560	5560	5560	0
290	20241108	164200	210733550	5560	5560	5560	5560	0
291	20241108	164100	210733550	5560	5560	5560	5560	0
292	20241108	164000	210733550	5560	5560	5560	5560	0
293	20241108	163900	210733550	5560	5560	5560	5560	0
294	20241108	163800	210733550	5560	5560	5560	5560	0
295	20241108	163700	210733550	5560	5560	5560	5560	0
296	20241108	163600	210733550	5560	5560	5560	5560	0
297	20241108	163500	210733550	5560	5560	5560	5560	0
298	20241108	163400	210733550	5560	5560	5560	5560	0
299	20241108	163300	210733550	5560	5560	5560	5560	0
300	20241108	163200	210733550	5560	5560	5560	5560	0
301	20241108	163100	210733550	5560	5560	5560	5560	0
302	20241108	163000	210733550	5560	5560	5560	5560	1528
303	20241108	162900	210733550	5560	5560	5560	5560	0
304	20241108	162800	210733550	5560	5560	5560	5560	0
305	20241108	162700	210733550	5560	5560	5560	5560	0
306	20241108	162600	210733550	5560	5560	5560	5560	0
307	20241108	162500	210733550	5560	5560	5560	5560	0
308	20241108	162400	210733550	5560	5560	5560	5560	0
309	20241108	162300	210733550	5560	5560	5560	5560	0
310	20241108	162200	210733550	5560	5560	5560	5560	0
311	20241108	162100	210733550	5560	5560	5560	5560	0
312	20241108	162000	210733550	5560	5560	5560	5560	0
313	20241108	161900	210733550	5560	5560	5560	5560	0
314	20241108	161800	210733550	5560	5560	5560	5560	0
315	20241108	161700	210733550	5560	5560	5560	5560	0
316	20241108	161600	210733550	5560	5560	5560	5560	0
317	20241108	161500	210733550	5560	5560	5560	5560	0
318	20241108	161400	210733550	5560	5560	5560	5560	0
319	20241108	161300	210733550	5560	5560	5560	5560	0
320	20241108	161200	210733550	5560	5560	5560	5560	0
321	20241108	161100	210733550	5560	5560	5560	5560	0
322	20241108	161000	210733550	5560	5560	5560	5560	0
323	20241108	160900	210733550	5560	5560	5560	5560	0
324	20241108	160800	210733550	5560	5560	5560	5560	0
325	20241108	160700	210733550	5560	5560	5560	5560	0
326	20241108	160600	210733550	5560	5560	5560	5560	0
327	20241108	160500	210733550	5560	5560	5560	5560	0
328	20241108	160400	210733550	5560	5560	5560	5560	0
329	20241108	160300	210733550	5560	5560	5560	5560	0
330	20241108	160200	210733550	5560	5560	5560	5560	0
331	20241108	160100	210733550	5560	5560	5560	5560	0
332	20241108	160000	210733550	5560	5560	5560	5560	1528
333	20241108	155900	210733550	5560	5560	5560	5560	0
334	20241108	155800	210733550	5560	5560	5560	5560	0
335	20241108	155700	210733550	5560	5560	5560	5560	0
336	20241108	155600	210733550	5560	5560	5560	5560	0
337	20241108	155500	210733550	5560	5560	5560	5560	0
338	20241108	155400	210733550	5560	5560	5560	5560	0
339	20241108	155300	210733550	5560	5560	5560	5560	0
340	20241108	155200	210733550	5560	5560	5560	5560	0
341	20241108	155100	210733550	5560	5560	5560	5560	0
342	20241108	155000	210733550	5560	5560	5560	5560	0
343	20241108	154900	210733550	5560	5560	5560	5560	0
344	20241108	154800	210733550	5560	5560	5560	5560	0
345	20241108	154700	210733550	5560	5560	5560	5560	0
346	20241108	154600	210733550	5560	5560	5560	5560	0
347	20241108	154500	210733550	5560	5560	5560	5560	0
348	20241108	154400	210733550	5560	5560	5560	5560	0
349	20241108	154300	210733550	5560	5560	5560	5560	0
350	20241108	154200	210733550	5560	5560	5560	5560	0
351	20241108	154100	210733550	5560	5560	5560	5560	0
352	20241108	154000	210733550	5560	5560	5560	5560	0
353	20241108	153900	210733550	5560	5560	5560	5560	0
354	20241108	153800	210733550	5560	5560	5560	5560	0
355	20241108	153700	210733550	5560	5560	5560	5560	0
356	20241108	153600	210733550	5560	5560	5560	5560	0
357	20241108	153500	210733550	5560	5560	5560	5560	0
358	20241108	153400	210733550	5560	5560	5560	5560	0
359	20241108	153300	210733550	5560	5560	5560	5560	0
360	20241108	153200	210733550	5560	5560	5560	5560	0
361	20241108	153100	210733550	5560	5560	5560	5560	0
362	20241108	153000	210733550	5560	5560	5560	5560	3056
363	20241108	152900	202237870	5560	5560	5560	5560	0
364	20241108	152800	202237870	5560	5560	5560	5560	0
365	20241108	152700	202237870	5560	5560	5560	5560	0
366	20241108	152600	202237870	5560	5560	5560	5560	0
367	20241108	152500	202237870	5560	5560	5560	5560	0
368	20241108	152400	202237870	5560	5560	5560	5560	0
369	20241108	152300	202237870	5560	5560	5560	5560	0
370	20241108	152200	202237870	5560	5560	5560	5560	0
371	20241108	152100	202237870	5560	5560	5560	5560	0
372	20241108	152000	202237870	5560	5560	5560	5560	0
373	20241108	151900	202237870	5560	5580	5580	5560	763
374	20241108	151800	197986520	5580	5610	5610	5580	1968
375	20241108	151700	186963430	5620	5620	5640	5620	270
376	20241108	151600	185446010	5640	5630	5640	5630	503
377	20241108	151500	182614110	5620	5630	5630	5620	253
378	20241108	151400	181191690	5630	5630	5630	5630	37
379	20241108	151300	180983380	5630	5600	5630	5600	4
380	20241108	151200	180960950	5600	5590	5600	5590	388
381	20241108	151100	178788490	5590	5590	5590	5590	878
382	20241108	151000	173880470	5600	5600	5600	5590	30
383	20241108	150900	173712730	5600	5600	5600	5600	33
384	20241108	150800	173527930	5580	5580	5580	5580	304
385	20241108	150700	171831610	5580	5570	5580	5570	442
386	20241108	150600	169365260	5570	5570	5570	5570	0
387	20241108	150500	169365260	5570	5570	5580	5570	393
388	20241108	150400	167175760	5580	5580	5580	5580	1
389	20241108	150300	167170180	5570	5570	5570	5570	35
390	20241108	150200	166975230	5590	5590	5590	5590	331
391	20241108	150100	165124940	5590	5590	5590	5590	0
392	20241108	150000	165124940	5590	5590	5590	5590	0
393	20241108	145900	165124940	5590	5590	5590	5590	35
394	20241108	145800	164929290	5590	5590	5590	5590	0
395	20241108	145700	164929290	5590	5590	5590	5590	0
396	20241108	145600	164929290	5590	5590	5590	5590	1
397	20241108	145500	164923700	5590	5580	5590	5580	267
398	20241108	145400	163431600	5580	5580	5580	5580	77
399	20241108	145300	163001940	5580	5560	5580	5560	418
400	20241108	145200	160672660	5560	5560	5560	5560	32
401	20241108	145100	160494740	5550	5550	5550	5550	2
402	20241108	145000	160483640	5550	5550	5550	5550	5
403	20241108	144900	160455890	5550	5550	5550	5550	0
404	20241108	144800	160455890	5550	5550	5550	5550	0
405	20241108	144700	160455890	5550	5550	5550	5550	397
406	20241108	144600	158252540	5560	5560	5560	5560	40
407	20241108	144500	158030140	5550	5550	5550	5550	121
408	20241108	144400	157358590	5560	5560	5560	5560	100
409	20241108	144300	156802590	5560	5550	5560	5550	2
410	20241108	144200	156791480	5550	5550	5550	5550	0
411	20241108	144100	156791480	5550	5550	5550	5550	6
412	20241108	144000	156758180	5550	5550	5550	5550	20
413	20241108	143900	156647180	5550	5550	5550	5550	1
414	20241108	143800	156641630	5550	5550	5550	5550	2
415	20241108	143700	156630530	5540	5540	5550	5540	85
416	20241108	143600	156159200	5550	5550	5550	5550	97
417	20241108	143500	155620850	5560	5550	5560	5550	4
418	20241108	143400	155598640	5560	5560	5560	5560	0
419	20241108	143300	155598640	5560	5560	5560	5560	38
420	20241108	143200	155387360	5560	5560	5560	5560	0
421	20241108	143100	155387360	5560	5560	5560	5560	0
422	20241108	143000	155387360	5560	5560	5560	5560	19
423	20241108	142900	155281720	5560	5560	5560	5560	0
424	20241108	142800	155281720	5560	5560	5560	5560	1
425	20241108	142700	155276160	5540	5550	5550	5540	400
426	20241108	142600	153059420	5570	5570	5570	5570	0
427	20241108	142500	153059420	5570	5570	5570	5570	0
428	20241108	142400	153059420	5570	5570	5570	5570	0
429	20241108	142300	153059420	5570	5570	5570	5570	0
430	20241108	142200	153059420	5570	5560	5570	5550	308
431	20241108	142100	151349920	5560	5560	5560	5560	14
432	20241108	142000	151272080	5560	5560	5560	5550	88
433	20241108	141900	150782810	5580	5560	5580	5560	143
434	20241108	141800	149987690	5570	5570	5570	5570	5
435	20241108	141700	149959840	5580	5580	5580	5580	0
436	20241108	141600	149959840	5580	5580	5580	5580	0
437	20241108	141500	149959840	5580	5580	5580	5580	0
438	20241108	141400	149959840	5580	5580	5580	5580	0
439	20241108	141300	149959840	5580	5580	5580	5580	0
440	20241108	141200	149959840	5580	5580	5580	5580	0
441	20241108	141100	149959840	5580	5580	5580	5580	0
442	20241108	141000	149959840	5580	5580	5580	5580	0
443	20241108	140900	149959840	5580	5570	5580	5560	123
444	20241108	140800	149275910	5580	5590	5590	5580	20
445	20241108	140700	149164300	5580	5580	5580	5580	4
446	20241108	140600	149141980	5590	5590	5590	5590	0
447	20241108	140500	149141980	5590	5590	5590	5590	0
448	20241108	140400	149141980	5590	5590	5590	5590	1
449	20241108	140300	149136390	5570	5560	5570	5560	4
450	20241108	140200	149114140	5560	5560	5560	5560	0
451	20241108	140100	149114140	5560	5570	5570	5560	14
452	20241108	140000	149036290	5590	5590	5590	5590	0
453	20241108	135900	149036290	5590	5590	5590	5590	0
454	20241108	135800	149036290	5590	5590	5590	5590	0
455	20241108	135700	149036290	5590	5590	5590	5590	1
456	20241108	135600	149030700	5560	5590	5590	5560	48
457	20241108	135500	148762500	5560	5560	5560	5560	0
458	20241108	135400	148762500	5560	5570	5570	5560	176
459	20241108	135300	147782330	5580	5580	5580	5580	30
460	20241108	135200	147614930	5590	5590	5590	5590	0
461	20241108	135100	147614930	5590	5590	5590	5590	0
462	20241108	135000	147614930	5590	5590	5590	5590	0
463	20241108	134900	147614930	5590	5590	5590	5590	0
464	20241108	134800	147614930	5590	5590	5590	5590	20
465	20241108	134700	147503130	5590	5590	5590	5590	0
466	20241108	134600	147503130	5590	5590	5590	5590	0
467	20241108	134500	147503130	5590	5580	5590	5580	855
468	20241108	134400	142731790	5590	5590	5590	5590	0
469	20241108	134300	142731790	5590	5590	5590	5590	0
470	20241108	134200	142731790	5590	5590	5590	5590	0
471	20241108	134100	142731790	5590	5590	5590	5590	0
472	20241108	134000	142731790	5590	5590	5590	5590	0
473	20241108	133900	142731790	5590	5560	5590	5560	101
474	20241108	133800	142170020	5570	5590	5590	5570	2
475	20241108	133700	142158860	5560	5590	5590	5560	4
476	20241108	133600	142136570	5570	5570	5570	5570	14
477	20241108	133500	142058590	5590	5570	5590	5570	2
478	20241108	133400	142047430	5580	5580	5580	5580	0
479	20241108	133300	142047430	5580	5590	5590	5580	34
480	20241108	133200	141857700	5600	5570	5600	5570	40
481	20241108	133100	141634600	5600	5600	5600	5570	34
482	20241108	133000	141444290	5570	5570	5570	5570	68
483	20241108	132900	141065530	5600	5600	5600	5600	2
484	20241108	132800	141054330	5570	5570	5570	5570	50
485	20241108	132700	140775830	5600	5600	5600	5600	10
486	20241108	132600	140719830	5600	5600	5600	5600	0
487	20241108	132500	140719830	5600	5600	5600	5600	0
488	20241108	132400	140719830	5600	5600	5600	5600	1
489	20241108	132300	140714230	5560	5560	5560	5560	0
490	20241108	132200	140714230	5560	5570	5570	5560	328
491	20241108	132100	138888040	5570	5580	5580	5570	440
492	20241108	132000	136434620	5600	5600	5600	5600	0
493	20241108	131900	136434620	5600	5600	5600	5600	2
494	20241108	131800	136423420	5580	5590	5590	5580	4
495	20241108	131700	136401090	5600	5600	5600	5600	5
496	20241108	131600	136373090	5600	5600	5600	5600	4
497	20241108	131500	136350690	5580	5580	5580	5580	29
498	20241108	131400	136188870	5590	5590	5590	5590	35
499	20241108	131300	135993220	5600	5600	5600	5600	30
500	20241108	131200	135825220	5600	5590	5600	5590	2
501	20241108	131100	135814030	5610	5610	5610	5610	1
502	20241108	131000	135808420	5590	5600	5600	5590	218
503	20241108	130900	134588600	5610	5610	5610	5610	0
504	20241108	130800	134588600	5610	5610	5610	5610	1
505	20241108	130700	134582990	5600	5600	5600	5600	6
506	20241108	130600	134549390	5610	5620	5620	5610	73
507	20241108	130500	134139140	5620	5620	5620	5620	0
508	20241108	130400	134139140	5620	5620	5620	5620	1
509	20241108	130300	134133520	5610	5610	5610	5610	30
510	20241108	130200	133965220	5620	5620	5620	5620	1
511	20241108	130100	133959600	5600	5600	5600	5600	28
512	20241108	130000	133802800	5600	5600	5600	5600	3
513	20241108	125900	133786000	5620	5600	5620	5600	63
514	20241108	125800	133433160	5600	5600	5600	5600	93
515	20241108	125700	132912360	5620	5610	5620	5610	8
516	20241108	125600	132867470	5620	5620	5620	5620	1
517	20241108	125500	132861850	5620	5620	5620	5620	1
518	20241108	125400	132856230	5610	5610	5610	5610	0
519	20241108	125300	132856230	5610	5600	5610	5600	90
520	20241108	125200	132351360	5620	5620	5620	5620	0
521	20241108	125100	132351360	5620	5620	5620	5620	0
522	20241108	125000	132351360	5620	5610	5620	5610	21
523	20241108	124900	132233540	5620	5620	5620	5620	0
524	20241108	124800	132233540	5620	5620	5620	5620	0
525	20241108	124700	132233540	5620	5620	5620	5620	59
526	20241108	124600	131901960	5620	5630	5630	5620	4
527	20241108	124500	131879470	5620	5620	5630	5620	61
528	20241108	124400	131536640	5630	5630	5630	5630	1
529	20241108	124300	131531010	5620	5620	5630	5620	12
530	20241108	124200	131463560	5630	5630	5630	5630	2
531	20241108	124100	131452300	5640	5640	5640	5640	0
532	20241108	124000	131452300	5640	5640	5640	5640	0
533	20241108	123900	131452300	5640	5640	5640	5640	0
534	20241108	123800	131452300	5640	5640	5640	5640	0
535	20241108	123700	131452300	5640	5630	5640	5630	188
536	20241108	123600	130393850	5630	5630	5630	5630	0
537	20241108	123500	130393850	5630	5630	5630	5630	52
538	20241108	123400	130101090	5620	5620	5620	5620	0
539	20241108	123300	130101090	5620	5620	5620	5620	59
540	20241108	123200	129769510	5620	5620	5620	5620	0
541	20241108	123100	129769510	5620	5620	5620	5620	1
542	20241108	123000	129763890	5610	5610	5610	5610	36
543	20241108	122900	129561930	5640	5640	5640	5640	1
544	20241108	122800	129556290	5610	5610	5640	5610	346
545	20241108	122700	127612390	5600	5600	5600	5600	0
546	20241108	122600	127612390	5600	5600	5600	5600	35
547	20241108	122500	127416390	5600	5600	5600	5600	400
548	20241108	122400	125176390	5590	5590	5590	5590	2
549	20241108	122300	125165210	5590	5590	5590	5590	0
550	20241108	122200	125165210	5590	5590	5590	5590	16
551	20241108	122100	125075770	5600	5590	5600	5590	24
552	20241108	122000	124941570	5600	5600	5600	5600	117
553	20241108	121900	124286370	5590	5590	5590	5590	70
554	20241108	121800	123895070	5590	5600	5600	5590	145
555	20241108	121700	123083520	5600	5600	5600	5600	0
556	20241108	121600	123083520	5600	5600	5600	5600	0
557	20241108	121500	123083520	5600	5600	5600	5600	0
558	20241108	121400	123083520	5600	5600	5600	5600	249
559	20241108	121300	121689120	5600	5600	5600	5600	30
560	20241108	121200	121521120	5600	5600	5600	5600	0
561	20241108	121100	121521120	5600	5600	5600	5600	0
562	20241108	121000	121521120	5600	5600	5600	5600	2
563	20241108	120900	121509920	5590	5590	5590	5590	237
564	20241108	120800	120185090	5590	5590	5590	5590	200
565	20241108	120700	119067090	5600	5600	5600	5600	0
566	20241108	120600	119067090	5600	5590	5600	5590	12
567	20241108	120500	119000000	5600	5600	5600	5600	1
568	20241108	120400	118994400	5600	5600	5600	5600	0
569	20241108	120300	118994400	5600	5600	5600	5600	30
570	20241108	120200	118826400	5600	5600	5600	5600	0
571	20241108	120100	118826400	5600	5600	5600	5600	0
572	20241108	120000	118826400	5600	5600	5600	5600	202
573	20241108	115900	117695200	5610	5610	5610	5610	0
574	20241108	115800	117695200	5610	5610	5610	5610	0
575	20241108	115700	117695200	5610	5610	5610	5610	0
576	20241108	115600	117695200	5610	5610	5610	5610	0
577	20241108	115500	117695200	5610	5610	5610	5610	0
578	20241108	115400	117695200	5610	5610	5610	5610	2
579	20241108	115300	117683980	5600	5600	5600	5600	0
580	20241108	115200	117683980	5600	5600	5600	5600	0
581	20241108	115100	117683980	5600	5600	5600	5600	0
582	20241108	115000	117683980	5600	5600	5600	5600	51
583	20241108	114900	117398380	5610	5610	5610	5610	1
584	20241108	114800	117392770	5620	5620	5620	5620	0
585	20241108	114700	117392770	5620	5620	5620	5620	100
586	20241108	114600	116830770	5620	5620	5620	5620	3
587	20241108	114500	116813910	5610	5610	5610	5610	15
588	20241108	114400	116729760	5620	5620	5620	5620	2
589	20241108	114300	116718520	5610	5610	5610	5610	50
590	20241108	114200	116438020	5620	5620	5620	5620	0
591	20241108	114100	116438020	5620	5620	5620	5620	0
592	20241108	114000	116438020	5620	5610	5620	5610	449
593	20241108	113900	113919120	5580	5580	5580	5580	1
594	20241108	113800	113913540	5580	5600	5600	5580	562
595	20241108	113700	110773740	5610	5610	5610	5610	0
596	20241108	113600	110773740	5610	5610	5610	5610	1
597	20241108	113500	110768130	5610	5610	5610	5610	0
598	20241108	113400	110768130	5610	5600	5610	5600	96
599	20241108	113300	110230520	5600	5600	5600	5600	0
600	20241108	113200	110230520	5600	5600	5600	5600	0
601	20241108	113100	110230520	5600	5600	5600	5600	704
602	20241108	113000	106288120	5600	5610	5610	5600	238
603	20241108	112900	104952970	5610	5610	5610	5610	0
604	20241108	112800	104952970	5610	5610	5610	5610	0
605	20241108	112700	104952970	5610	5610	5610	5610	0
606	20241108	112600	104952970	5610	5610	5610	5610	0
607	20241108	112500	104952970	5610	5610	5610	5610	0
608	20241108	112400	104952970	5610	5610	5610	5610	0
609	20241108	112300	104952970	5610	5610	5610	5610	15
610	20241108	112200	104868820	5610	5610	5610	5610	3
611	20241108	112100	104851990	5620	5620	5620	5620	0
612	20241108	112000	104851990	5620	5620	5620	5620	0
613	20241108	111900	104851990	5620	5620	5620	5620	0
614	20241108	111800	104851990	5620	5610	5620	5610	6
615	20241108	111700	104818320	5620	5620	5620	5620	0
616	20241108	111600	104818320	5620	5620	5620	5620	0
617	20241108	111500	104818320	5620	5620	5620	5620	34
618	20241108	111400	104627240	5600	5600	5600	5600	200
619	20241108	111300	103507240	5600	5610	5610	5600	300
620	20241108	111200	101827230	5630	5630	5630	5630	0
621	20241108	111100	101827230	5630	5630	5630	5630	0
622	20241108	111000	101827230	5630	5630	5630	5630	8
623	20241108	110900	101782190	5630	5630	5630	5630	339
624	20241108	110800	99873620	5630	5620	5630	5620	11
625	20241108	110700	99811780	5630	5610	5630	5610	407
626	20241108	110600	97528470	5640	5640	5640	5640	0
627	20241108	110500	97528470	5640	5640	5640	5640	0
628	20241108	110400	97528470	5640	5640	5640	5640	2
629	20241108	110300	97517190	5630	5630	5630	5630	30
630	20241108	110200	97348290	5630	5630	5630	5630	73
631	20241108	110100	96937300	5640	5640	5640	5640	0
632	20241108	110000	96937300	5640	5620	5640	5600	1092
633	20241108	105900	90815970	5620	5630	5630	5620	17
634	20241108	105800	90720290	5630	5630	5630	5630	0
635	20241108	105700	90720290	5630	5630	5630	5630	0
636	20241108	105600	90720290	5630	5630	5630	5630	0
637	20241108	105500	90720290	5630	5630	5630	5630	0
638	20241108	105400	90720290	5630	5630	5630	5630	0
639	20241108	105300	90720290	5630	5630	5630	5630	30
640	20241108	105200	90551390	5630	5630	5630	5630	0
641	20241108	105100	90551390	5630	5630	5630	5630	10
642	20241108	105000	90495090	5640	5640	5640	5640	2
643	20241108	104900	90483810	5620	5620	5620	5620	0
644	20241108	104800	90483810	5620	5620	5620	5620	31
645	20241108	104700	90309590	5640	5630	5640	5620	54
646	20241108	104600	90005910	5640	5640	5640	5640	0
647	20241108	104500	90005910	5640	5640	5640	5640	0
648	20241108	104400	90005910	5640	5630	5640	5630	13
649	20241108	104300	89932710	5650	5650	5650	5650	0
650	20241108	104200	89932710	5650	5650	5650	5650	0
651	20241108	104100	89932710	5650	5650	5650	5650	0
652	20241108	104000	89932710	5650	5630	5650	5620	25
653	20241108	103900	89792140	5630	5630	5630	5630	1
654	20241108	103800	89786510	5620	5620	5620	5620	5
655	20241108	103700	89758410	5630	5630	5630	5630	0
656	20241108	103600	89758410	5630	5630	5630	5630	0
657	20241108	103500	89758410	5630	5620	5630	5620	21
658	20241108	103400	89640380	5630	5630	5630	5630	10
659	20241108	103300	89584080	5630	5630	5630	5630	30
660	20241108	103200	89415180	5630	5630	5630	5630	2
661	20241108	103100	89403920	5630	5630	5630	5630	1
662	20241108	103000	89398290	5620	5650	5650	5620	25
663	20241108	102900	89257760	5630	5630	5630	5630	638
664	20241108	102800	85665820	5660	5660	5660	5660	0
665	20241108	102700	85665820	5660	5660	5660	5660	0
666	20241108	102600	85665820	5660	5660	5660	5660	0
667	20241108	102500	85665820	5660	5630	5660	5630	22
668	20241108	102400	85541930	5670	5670	5670	5670	1
669	20241108	102300	85536260	5660	5670	5670	5660	31
670	20241108	102200	85360790	5630	5630	5660	5630	501
671	20241108	102100	82530430	5630	5620	5630	5620	101
672	20241108	102000	81962800	5620	5620	5620	5620	52
673	20241108	101900	81670560	5620	5630	5630	5620	53
674	20241108	101800	81372270	5640	5640	5640	5640	0
675	20241108	101700	81372270	5640	5630	5640	5630	2
676	20241108	101600	81361000	5640	5640	5640	5640	1
677	20241108	101500	81355360	5630	5630	5630	5630	200
678	20241108	101400	80229360	5630	5630	5630	5630	3
679	20241108	101300	80212470	5640	5640	5640	5640	10
680	20241108	101200	80156070	5640	5640	5640	5640	12
681	20241108	101100	80088390	5640	5640	5640	5630	124
682	20241108	101000	79390030	5650	5650	5650	5650	0
683	20241108	100900	79390030	5650	5650	5650	5650	2
684	20241108	100800	79378730	5650	5650	5650	5650	1
685	20241108	100700	79373080	5640	5640	5640	5640	1
686	20241108	100600	79367440	5650	5650	5650	5650	1
687	20241108	100500	79361790	5650	5650	5650	5650	1
688	20241108	100400	79356140	5640	5640	5640	5640	442
689	20241108	100300	76863260	5650	5650	5650	5650	30
690	20241108	100200	76693760	5650	5640	5650	5640	94
691	20241108	100100	76163280	5650	5650	5650	5650	0
692	20241108	100000	76163280	5650	5650	5650	5650	7
693	20241108	095900	76123730	5640	5640	5640	5640	0
694	20241108	095800	76123730	5640	5640	5640	5640	3
695	20241108	095700	76106810	5660	5660	5660	5660	2
696	20241108	095600	76095490	5660	5650	5660	5640	7
697	20241108	095500	76055980	5650	5650	5650	5650	32
698	20241108	095400	75875180	5650	5640	5660	5640	77
699	20241108	095300	75440210	5650	5650	5650	5650	0
700	20241108	095200	75440210	5650	5650	5650	5650	0
701	20241108	095100	75440210	5650	5650	5650	5650	0
702	20241108	095000	75440210	5650	5650	5650	5650	1
703	20241108	094900	75434560	5660	5630	5660	5630	45
704	20241108	094800	75181180	5640	5650	5650	5640	158
705	20241108	094700	74290040	5650	5650	5650	5650	4
706	20241108	094600	74267440	5660	5660	5660	5660	0
707	20241108	094500	74267440	5660	5660	5660	5660	19
708	20241108	094400	74159900	5660	5670	5670	5660	35
709	20241108	094300	73961770	5650	5650	5650	5650	3
710	20241108	094200	73944820	5650	5650	5650	5650	1
711	20241108	094100	73939170	5670	5650	5670	5650	550
712	20241108	094000	70824760	5650	5650	5650	5650	128
713	20241108	093900	70101560	5670	5630	5670	5630	138
714	20241108	093800	69319500	5670	5670	5670	5670	0
715	20241108	093700	69319500	5670	5650	5670	5650	137
716	20241108	093600	68545430	5650	5650	5650	5650	0
717	20241108	093500	68545430	5650	5630	5650	5630	133
718	20241108	093400	67795220	5630	5630	5630	5630	0
719	20241108	093300	67795220	5630	5630	5630	5630	0
720	20241108	093200	67795220	5630	5630	5630	5630	233
721	20241108	093100	66483430	5630	5640	5640	5630	39
722	20241108	093000	66263480	5640	5630	5640	5630	92
723	20241108	092900	65745510	5630	5630	5630	5630	0
724	20241108	092800	65745510	5630	5630	5630	5630	61
725	20241108	092700	65402080	5640	5640	5640	5640	76
726	20241108	092600	64973440	5650	5640	5650	5640	24
727	20241108	092500	64837870	5650	5650	5650	5650	5
728	20241108	092400	64809620	5620	5700	5700	5620	402
729	20241108	092300	62544860	5690	5700	5700	5690	31
730	20241108	092200	62368460	5690	5700	5700	5690	41
731	20241108	092100	62135160	5690	5700	5710	5680	427
732	20241108	092000	59707530	5710	5700	5720	5700	113
733	20241108	091900	59063200	5710	5680	5720	5680	2973
734	20241108	091800	42102660	5690	5600	5690	5590	3146
735	20241108	091700	24320500	5620	5600	5620	5600	26
736	20241108	091600	24174870	5620	5620	5620	5600	134
737	20241108	091500	23422510	5630	5600	5630	5600	2
738	20241108	091400	23411280	5640	5640	5640	5600	246
739	20241108	091300	22033530	5630	5600	5640	5600	56
740	20241108	091200	21718990	5640	5640	5640	5640	10
741	20241108	091100	21662590	5640	5600	5640	5600	126
742	20241108	091000	20953670	5650	5610	5650	5610	816
743	20241108	090900	16354970	5640	5610	5640	5610	7
744	20241108	090800	16315600	5650	5600	5650	5600	371
745	20241108	090700	14226930	5630	5630	5630	5630	17
746	20241108	090600	14131220	5630	5600	5640	5600	801
747	20241108	090500	9637270	5600	5550	5600	5550	978
748	20241108	090400	4192120	5540	5540	5550	5540	86
749	20241108	090300	3715670	5540	5540	5540	5540	30
750	20241108	090200	3549470	5560	5560	5560	5560	87
751	20241108	090100	3065750	5570	5500	5570	5500	50
752	20241108	090000	2788620	5510	5510	5520	5500	507