KissMeData/064850/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	194000	439283120	9210	9210	9210	9210	1021
3	20241108	193900	439283120	9210	9210	9210	9210	0
4	20241108	193800	439283120	9210	9210	9210	9210	0
5	20241108	193700	439283120	9210	9210	9210	9210	0
6	20241108	193600	439283120	9210	9210	9210	9210	0
7	20241108	193500	439283120	9210	9210	9210	9210	0
8	20241108	193400	439283120	9210	9210	9210	9210	0
9	20241108	193300	439283120	9210	9210	9210	9210	0
10	20241108	193200	439283120	9210	9210	9210	9210	0
11	20241108	193100	439283120	9210	9210	9210	9210	0
12	20241108	193000	439283120	9210	9210	9210	9210	0
13	20241108	192900	439283120	9210	9210	9210	9210	0
14	20241108	192800	439283120	9210	9210	9210	9210	0
15	20241108	192700	439283120	9210	9210	9210	9210	0
16	20241108	192600	439283120	9210	9210	9210	9210	0
17	20241108	192500	439283120	9210	9210	9210	9210	0
18	20241108	192400	439283120	9210	9210	9210	9210	0
19	20241108	192300	439283120	9210	9210	9210	9210	0
20	20241108	192200	439283120	9210	9210	9210	9210	0
21	20241108	192100	439283120	9210	9210	9210	9210	0
22	20241108	192000	439283120	9210	9210	9210	9210	0
23	20241108	191900	439283120	9210	9210	9210	9210	0
24	20241108	191800	439283120	9210	9210	9210	9210	0
25	20241108	191700	439283120	9210	9210	9210	9210	0
26	20241108	191600	439283120	9210	9210	9210	9210	0
27	20241108	191500	439283120	9210	9210	9210	9210	0
28	20241108	191400	439283120	9210	9210	9210	9210	0
29	20241108	191300	439283120	9210	9210	9210	9210	0
30	20241108	191200	439283120	9210	9210	9210	9210	0
31	20241108	191100	439283120	9210	9210	9210	9210	0
32	20241108	191000	439283120	9210	9210	9210	9210	1021
33	20241108	190900	439283120	9210	9210	9210	9210	0
34	20241108	190800	439283120	9210	9210	9210	9210	0
35	20241108	190700	439283120	9210	9210	9210	9210	0
36	20241108	190600	439283120	9210	9210	9210	9210	0
37	20241108	190500	439283120	9210	9210	9210	9210	0
38	20241108	190400	439283120	9210	9210	9210	9210	0
39	20241108	190300	439283120	9210	9210	9210	9210	0
40	20241108	190200	439283120	9210	9210	9210	9210	0
41	20241108	190100	439283120	9210	9210	9210	9210	0
42	20241108	190000	439283120	9210	9210	9210	9210	0
43	20241108	185900	439283120	9210	9210	9210	9210	0
44	20241108	185800	439283120	9210	9210	9210	9210	0
45	20241108	185700	439283120	9210	9210	9210	9210	0
46	20241108	185600	439283120	9210	9210	9210	9210	0
47	20241108	185500	439283120	9210	9210	9210	9210	0
48	20241108	185400	439283120	9210	9210	9210	9210	0
49	20241108	185300	439283120	9210	9210	9210	9210	0
50	20241108	185200	439283120	9210	9210	9210	9210	0
51	20241108	185100	439283120	9210	9210	9210	9210	0
52	20241108	185000	439283120	9210	9210	9210	9210	0
53	20241108	184900	439283120	9210	9210	9210	9210	0
54	20241108	184800	439283120	9210	9210	9210	9210	0
55	20241108	184700	439283120	9210	9210	9210	9210	0
56	20241108	184600	439283120	9210	9210	9210	9210	0
57	20241108	184500	439283120	9210	9210	9210	9210	0
58	20241108	184400	439283120	9210	9210	9210	9210	0
59	20241108	184300	439283120	9210	9210	9210	9210	0
60	20241108	184200	439283120	9210	9210	9210	9210	0
61	20241108	184100	439283120	9210	9210	9210	9210	0
62	20241108	184000	439283120	9210	9210	9210	9210	1021
63	20241108	183900	439283120	9210	9210	9210	9210	0
64	20241108	183800	439283120	9210	9210	9210	9210	0
65	20241108	183700	439283120	9210	9210	9210	9210	0
66	20241108	183600	439283120	9210	9210	9210	9210	0
67	20241108	183500	439283120	9210	9210	9210	9210	0
68	20241108	183400	439283120	9210	9210	9210	9210	0
69	20241108	183300	439283120	9210	9210	9210	9210	0
70	20241108	183200	439283120	9210	9210	9210	9210	0
71	20241108	183100	439283120	9210	9210	9210	9210	0
72	20241108	183000	439283120	9210	9210	9210	9210	0
73	20241108	182900	439283120	9210	9210	9210	9210	0
74	20241108	182800	439283120	9210	9210	9210	9210	0
75	20241108	182700	439283120	9210	9210	9210	9210	0
76	20241108	182600	439283120	9210	9210	9210	9210	0
77	20241108	182500	439283120	9210	9210	9210	9210	0
78	20241108	182400	439283120	9210	9210	9210	9210	0
79	20241108	182300	439283120	9210	9210	9210	9210	0
80	20241108	182200	439283120	9210	9210	9210	9210	0
81	20241108	182100	439283120	9210	9210	9210	9210	0
82	20241108	182000	439283120	9210	9210	9210	9210	0
83	20241108	181900	439283120	9210	9210	9210	9210	0
84	20241108	181800	439283120	9210	9210	9210	9210	0
85	20241108	181700	439283120	9210	9210	9210	9210	0
86	20241108	181600	439283120	9210	9210	9210	9210	0
87	20241108	181500	439283120	9210	9210	9210	9210	0
88	20241108	181400	439283120	9210	9210	9210	9210	0
89	20241108	181300	439283120	9210	9210	9210	9210	0
90	20241108	181200	439283120	9210	9210	9210	9210	0
91	20241108	181100	439283120	9210	9210	9210	9210	0
92	20241108	181000	439283120	9210	9210	9210	9210	1021
93	20241108	180900	439283120	9210	9210	9210	9210	0
94	20241108	180800	439283120	9210	9210	9210	9210	0
95	20241108	180700	439283120	9210	9210	9210	9210	0
96	20241108	180600	439283120	9210	9210	9210	9210	0
97	20241108	180500	439283120	9210	9210	9210	9210	0
98	20241108	180400	439283120	9210	9210	9210	9210	0
99	20241108	180300	439283120	9210	9210	9210	9210	0
100	20241108	180200	439283120	9210	9210	9210	9210	0
101	20241108	180100	439283120	9210	9210	9210	9210	0
102	20241108	180000	439283120	9210	9210	9210	9210	0
103	20241108	175900	439283120	9210	9210	9210	9210	0
104	20241108	175800	439283120	9210	9210	9210	9210	0
105	20241108	175700	439283120	9210	9210	9210	9210	0
106	20241108	175600	439283120	9210	9210	9210	9210	0
107	20241108	175500	439283120	9210	9210	9210	9210	0
108	20241108	175400	439283120	9210	9210	9210	9210	0
109	20241108	175300	439283120	9210	9210	9210	9210	0
110	20241108	175200	439283120	9210	9210	9210	9210	0
111	20241108	175100	439283120	9210	9210	9210	9210	0
112	20241108	175000	439283120	9210	9210	9210	9210	0
113	20241108	174900	439283120	9210	9210	9210	9210	0
114	20241108	174800	439283120	9210	9210	9210	9210	0
115	20241108	174700	439283120	9210	9210	9210	9210	0
116	20241108	174600	439283120	9210	9210	9210	9210	0
117	20241108	174500	439283120	9210	9210	9210	9210	0
118	20241108	174400	439283120	9210	9210	9210	9210	0
119	20241108	174300	439283120	9210	9210	9210	9210	0
120	20241108	174200	439283120	9210	9210	9210	9210	0
121	20241108	174100	439283120	9210	9210	9210	9210	0
122	20241108	174000	439283120	9210	9210	9210	9210	1021
123	20241108	173900	439283120	9210	9210	9210	9210	0
124	20241108	173800	439283120	9210	9210	9210	9210	0
125	20241108	173700	439283120	9210	9210	9210	9210	0
126	20241108	173600	439283120	9210	9210	9210	9210	0
127	20241108	173500	439283120	9210	9210	9210	9210	0
128	20241108	173400	439283120	9210	9210	9210	9210	0
129	20241108	173300	439283120	9210	9210	9210	9210	0
130	20241108	173200	439283120	9210	9210	9210	9210	0
131	20241108	173100	439283120	9210	9210	9210	9210	0
132	20241108	173000	439283120	9210	9210	9210	9210	0
133	20241108	172900	439283120	9210	9210	9210	9210	0
134	20241108	172800	439283120	9210	9210	9210	9210	0
135	20241108	172700	439283120	9210	9210	9210	9210	0
136	20241108	172600	439283120	9210	9210	9210	9210	0
137	20241108	172500	439283120	9210	9210	9210	9210	0
138	20241108	172400	439283120	9210	9210	9210	9210	0
139	20241108	172300	439283120	9210	9210	9210	9210	0
140	20241108	172200	439283120	9210	9210	9210	9210	0
141	20241108	172100	439283120	9210	9210	9210	9210	0
142	20241108	172000	439283120	9210	9210	9210	9210	0
143	20241108	171900	439283120	9210	9210	9210	9210	0
144	20241108	171800	439283120	9210	9210	9210	9210	0
145	20241108	171700	439283120	9210	9210	9210	9210	0
146	20241108	171600	439283120	9210	9210	9210	9210	0
147	20241108	171500	439283120	9210	9210	9210	9210	0
148	20241108	171400	439283120	9210	9210	9210	9210	0
149	20241108	171300	439283120	9210	9210	9210	9210	0
150	20241108	171200	439283120	9210	9210	9210	9210	0
151	20241108	171100	439283120	9210	9210	9210	9210	0
152	20241108	171000	439283120	9210	9210	9210	9210	1021
153	20241108	170900	439283120	9210	9210	9210	9210	0
154	20241108	170800	439283120	9210	9210	9210	9210	0
155	20241108	170700	439283120	9210	9210	9210	9210	0
156	20241108	170600	439283120	9210	9210	9210	9210	0
157	20241108	170500	439283120	9210	9210	9210	9210	0
158	20241108	170400	439283120	9210	9210	9210	9210	0
159	20241108	170300	439283120	9210	9210	9210	9210	0
160	20241108	170200	439283120	9210	9210	9210	9210	0
161	20241108	170100	439283120	9210	9210	9210	9210	0
162	20241108	170000	439283120	9210	9210	9210	9210	0
163	20241108	165900	439283120	9210	9210	9210	9210	0
164	20241108	165800	439283120	9210	9210	9210	9210	0
165	20241108	165700	439283120	9210	9210	9210	9210	0
166	20241108	165600	439283120	9210	9210	9210	9210	0
167	20241108	165500	439283120	9210	9210	9210	9210	0
168	20241108	165400	439283120	9210	9210	9210	9210	0
169	20241108	165300	439283120	9210	9210	9210	9210	0
170	20241108	165200	439283120	9210	9210	9210	9210	0
171	20241108	165100	439283120	9210	9210	9210	9210	0
172	20241108	165000	439283120	9210	9210	9210	9210	0
173	20241108	164900	439283120	9210	9210	9210	9210	0
174	20241108	164800	439283120	9210	9210	9210	9210	0
175	20241108	164700	439283120	9210	9210	9210	9210	0
176	20241108	164600	439283120	9210	9210	9210	9210	0
177	20241108	164500	439283120	9210	9210	9210	9210	0
178	20241108	164400	439283120	9210	9210	9210	9210	0
179	20241108	164300	439283120	9210	9210	9210	9210	0
180	20241108	164200	439283120	9210	9210	9210	9210	0
181	20241108	164100	439283120	9210	9210	9210	9210	0
182	20241108	164000	439283120	9210	9210	9210	9210	1021
183	20241108	163900	439283120	9210	9210	9210	9210	0
184	20241108	163800	439283120	9210	9210	9210	9210	0
185	20241108	163700	439283120	9210	9210	9210	9210	0
186	20241108	163600	439283120	9210	9210	9210	9210	0
187	20241108	163500	439283120	9210	9210	9210	9210	0
188	20241108	163400	439283120	9210	9210	9210	9210	0
189	20241108	163300	439283120	9210	9210	9210	9210	0
190	20241108	163200	439283120	9210	9210	9210	9210	0
191	20241108	163100	439283120	9210	9210	9210	9210	0
192	20241108	163000	439283120	9210	9210	9210	9210	0
193	20241108	162900	439283120	9210	9210	9210	9210	0
194	20241108	162800	439283120	9210	9210	9210	9210	0
195	20241108	162700	439283120	9210	9210	9210	9210	0
196	20241108	162600	439283120	9210	9210	9210	9210	0
197	20241108	162500	439283120	9210	9210	9210	9210	0
198	20241108	162400	439283120	9210	9210	9210	9210	0
199	20241108	162300	439283120	9210	9210	9210	9210	0
200	20241108	162200	439283120	9210	9210	9210	9210	0
201	20241108	162100	439283120	9210	9210	9210	9210	0
202	20241108	162000	439283120	9210	9210	9210	9210	0
203	20241108	161900	439283120	9210	9210	9210	9210	0
204	20241108	161800	439283120	9210	9210	9210	9210	0
205	20241108	161700	439283120	9210	9210	9210	9210	0
206	20241108	161600	439283120	9210	9210	9210	9210	0
207	20241108	161500	439283120	9210	9210	9210	9210	0
208	20241108	161400	439283120	9210	9210	9210	9210	0
209	20241108	161300	439283120	9210	9210	9210	9210	0
210	20241108	161200	439283120	9210	9210	9210	9210	0
211	20241108	161100	439283120	9210	9210	9210	9210	0
212	20241108	161000	439283120	9210	9210	9210	9210	1021
213	20241108	160900	439283120	9210	9210	9210	9210	0
214	20241108	160800	439283120	9210	9210	9210	9210	0
215	20241108	160700	439283120	9210	9210	9210	9210	0
216	20241108	160600	439283120	9210	9210	9210	9210	0
217	20241108	160500	439283120	9210	9210	9210	9210	0
218	20241108	160400	439283120	9210	9210	9210	9210	0
219	20241108	160300	439283120	9210	9210	9210	9210	0
220	20241108	160200	439283120	9210	9210	9210	9210	0
221	20241108	160100	439283120	9210	9210	9210	9210	0
222	20241108	160000	439283120	9210	9210	9210	9210	0
223	20241108	155900	439283120	9210	9210	9210	9210	0
224	20241108	155800	439283120	9210	9210	9210	9210	0
225	20241108	155700	439283120	9210	9210	9210	9210	0
226	20241108	155600	439283120	9210	9210	9210	9210	0
227	20241108	155500	439283120	9210	9210	9210	9210	0
228	20241108	155400	439283120	9210	9210	9210	9210	0
229	20241108	155300	439283120	9210	9210	9210	9210	0
230	20241108	155200	439283120	9210	9210	9210	9210	0
231	20241108	155100	439283120	9210	9210	9210	9210	0
232	20241108	155000	439283120	9210	9210	9210	9210	0
233	20241108	154900	439283120	9210	9210	9210	9210	0
234	20241108	154800	439283120	9210	9210	9210	9210	0
235	20241108	154700	439283120	9210	9210	9210	9210	0
236	20241108	154600	439283120	9210	9210	9210	9210	0
237	20241108	154500	439283120	9210	9210	9210	9210	0
238	20241108	154400	439283120	9210	9210	9210	9210	0
239	20241108	154300	439283120	9210	9210	9210	9210	0
240	20241108	154200	439283120	9210	9210	9210	9210	0
241	20241108	154100	439283120	9210	9210	9210	9210	0
242	20241108	154000	439283120	9210	9210	9210	9210	1021
243	20241108	153900	439283120	9210	9210	9210	9210	0
244	20241108	153800	439283120	9210	9210	9210	9210	0
245	20241108	153700	439283120	9210	9210	9210	9210	0
246	20241108	153600	439283120	9210	9210	9210	9210	0
247	20241108	153500	439283120	9210	9210	9210	9210	0
248	20241108	153400	439283120	9210	9210	9210	9210	0
249	20241108	153300	439283120	9210	9210	9210	9210	0
250	20241108	153200	439283120	9210	9210	9210	9210	0
251	20241108	153100	439283120	9210	9210	9210	9210	0
252	20241108	153000	439283120	9210	9210	9210	9210	1021
253	20241108	152900	429879710	9190	9190	9190	9190	0
254	20241108	152800	429879710	9190	9190	9190	9190	0
255	20241108	152700	429879710	9190	9190	9190	9190	0
256	20241108	152600	429879710	9190	9190	9190	9190	0
257	20241108	152500	429879710	9190	9190	9190	9190	0
258	20241108	152400	429879710	9190	9190	9190	9190	0
259	20241108	152300	429879710	9190	9190	9190	9190	0
260	20241108	152200	429879710	9190	9190	9190	9190	0
261	20241108	152100	429879710	9190	9190	9190	9190	0
262	20241108	152000	429879710	9190	9190	9190	9190	0
263	20241108	151900	429879710	9190	9180	9190	9130	65
264	20241108	151800	429283240	9180	9140	9180	9120	1025
265	20241108	151700	419922110	9180	9180	9180	9180	1
266	20241108	151600	419912930	9150	9190	9190	9140	337
267	20241108	151500	416829900	9140	9140	9180	9140	321
268	20241108	151400	413891160	9150	9150	9150	9150	140
269	20241108	151300	412610160	9180	9180	9180	9180	0
270	20241108	151200	412610160	9180	9170	9180	9170	5
271	20241108	151100	412564270	9140	9140	9140	9140	0
272	20241108	151000	412564270	9140	9140	9140	9140	84
273	20241108	150900	411796510	9140	9160	9160	9140	15
274	20241108	150800	411659380	9180	9160	9180	9160	185
275	20241108	150700	409963070	9160	9150	9160	9150	242
276	20241108	150600	407746670	9170	9170	9170	9170	0
277	20241108	150500	407746670	9170	9170	9170	9170	0
278	20241108	150400	407746670	9170	9150	9170	9150	354
279	20241108	150300	404500790	9180	9180	9180	9180	0
280	20241108	150200	404500790	9180	9170	9180	9170	37
281	20241108	150100	404161190	9180	9180	9180	9180	14
282	20241108	150000	404032670	9180	9180	9180	9180	21
283	20241108	145900	403839890	9150	9150	9150	9150	20
284	20241108	145800	403656890	9180	9180	9180	9180	91
285	20241108	145700	402821510	9190	9190	9190	9190	0
286	20241108	145600	402821510	9190	9190	9190	9190	0
287	20241108	145500	402821510	9190	9180	9190	9180	20
288	20241108	145400	402637890	9190	9190	9190	9190	1
289	20241108	145300	402628700	9190	9170	9190	9100	430
290	20241108	145200	398709680	9190	9190	9190	9190	15
291	20241108	145100	398571830	9190	9190	9190	9190	45
292	20241108	145000	398158280	9190	9190	9190	9190	0
293	20241108	144900	398158280	9190	9190	9190	9190	23
294	20241108	144800	397946910	9200	9190	9200	9190	35
295	20241108	144700	397624950	9200	9200	9200	9200	0
296	20241108	144600	397624950	9200	9200	9200	9200	0
297	20241108	144500	397624950	9200	9200	9200	9200	0
298	20241108	144400	397624950	9200	9200	9200	9200	1
299	20241108	144300	397615750	9200	9140	9200	9140	17
300	20241108	144200	397459630	9140	9170	9170	9140	25
301	20241108	144100	397231070	9180	9180	9180	9180	38
302	20241108	144000	396882230	9180	9230	9230	9180	36
303	20241108	143900	396551380	9190	9190	9190	9190	3
304	20241108	143800	396523810	9230	9230	9230	9230	0
305	20241108	143700	396523810	9230	9230	9230	9230	0
306	20241108	143600	396523810	9230	9230	9230	9230	5
307	20241108	143500	396477660	9230	9230	9230	9230	0
308	20241108	143400	396477660	9230	9230	9230	9230	0
309	20241108	143300	396477660	9230	9230	9230	9230	0
310	20241108	143200	396477660	9230	9210	9230	9210	20
311	20241108	143100	396293350	9210	9210	9210	9210	0
312	20241108	143000	396293350	9210	9200	9210	9200	2
313	20241108	142900	396274940	9220	9220	9220	9220	1
314	20241108	142800	396265720	9210	9210	9210	9210	0
315	20241108	142700	396265720	9210	9240	9240	9210	5
316	20241108	142600	396219600	9240	9200	9250	9200	602
317	20241108	142500	390657460	9200	9200	9200	9200	0
318	20241108	142400	390657460	9200	9200	9200	9200	10
319	20241108	142300	390565460	9200	9190	9200	9180	5
320	20241108	142200	390519490	9200	9200	9200	9200	0
321	20241108	142100	390519490	9200	9200	9200	9200	1
322	20241108	142000	390510290	9190	9190	9190	9190	20
323	20241108	141900	390326490	9220	9220	9220	9220	0
324	20241108	141800	390326490	9220	9220	9220	9220	0
325	20241108	141700	390326490	9220	9170	9220	9170	181
326	20241108	141600	388663470	9180	9160	9180	9120	237
327	20241108	141500	386500370	9160	9160	9160	9160	15
328	20241108	141400	386362970	9170	9160	9170	9160	20
329	20241108	141300	386179750	9180	9170	9180	9170	20
330	20241108	141200	385996330	9170	9160	9170	9160	50
331	20241108	141100	385538010	9170	9170	9170	9170	0
332	20241108	141000	385538010	9170	9170	9170	9170	1
333	20241108	140900	385528840	9090	9150	9180	9030	908
334	20241108	140800	377278910	9190	9150	9190	9150	433
335	20241108	140700	373314820	9150	9150	9150	9150	271
336	20241108	140600	370835170	9140	9150	9150	9140	51
337	20241108	140500	370368530	9110	9110	9110	9110	1
338	20241108	140400	370359420	9110	9110	9110	9110	4
339	20241108	140300	370322980	9150	9150	9150	9150	0
340	20241108	140200	370322980	9150	9150	9150	9150	1
341	20241108	140100	370313830	9170	9170	9170	9170	0
342	20241108	140000	370313830	9170	9160	9170	9160	23
343	20241108	135900	370103140	9160	9160	9160	9160	0
344	20241108	135800	370103140	9160	9160	9160	9160	1
345	20241108	135700	370093980	9160	9160	9160	9120	302
346	20241108	135600	367339660	9120	9160	9160	9120	111
347	20241108	135500	366326700	9160	9120	9160	9120	604
348	20241108	135400	360818060	9160	9170	9170	9120	1053
349	20241108	135300	351213290	9170	9170	9170	9170	56
350	20241108	135200	350699770	9180	9150	9180	9130	28
351	20241108	135100	350443280	9160	9190	9190	9160	64
352	20241108	135000	349855780	9180	9190	9190	9170	105
353	20241108	134900	348891370	9210	9170	9240	9170	102
354	20241108	134800	347954960	9180	9170	9180	9170	158
355	20241108	134700	346504640	9150	9140	9150	9140	63
356	20241108	134600	345928810	9110	9110	9110	9110	0
357	20241108	134500	345928810	9110	9110	9110	9110	22
358	20241108	134400	345728390	9110	9110	9110	9110	17
359	20241108	134300	345573520	9110	9120	9130	9110	216
360	20241108	134200	343603460	9100	9100	9100	9100	0
361	20241108	134100	343603460	9100	9100	9100	9100	10
362	20241108	134000	343512460	9130	9100	9130	9090	261
363	20241108	133900	341138060	9110	9130	9130	9110	1074
364	20241108	133800	331349030	9140	9140	9140	9140	440
365	20241108	133700	327327430	9160	9160	9160	9150	186
366	20241108	133600	325625340	9160	9180	9180	9160	50
367	20241108	133500	325167320	9160	9170	9180	9160	118
368	20241108	133400	324086410	9180	9190	9190	9180	2
369	20241108	133300	324068040	9180	9190	9190	9180	2
370	20241108	133200	324049670	9190	9190	9190	9190	0
371	20241108	133100	324049670	9190	9190	9190	9190	0
372	20241108	133000	324049670	9190	9190	9190	9190	0
373	20241108	132900	324049670	9190	9190	9190	9190	192
374	20241108	132800	322285190	9200	9200	9200	9200	1
375	20241108	132700	322275990	9160	9170	9170	9160	20
376	20241108	132600	322092670	9220	9220	9220	9220	0
377	20241108	132500	322092670	9220	9220	9220	9220	0
378	20241108	132400	322092670	9220	9220	9220	9220	0
379	20241108	132300	322092670	9220	9180	9220	9180	613
380	20241108	132200	316465100	9190	9190	9230	9190	151
381	20241108	132100	315076770	9230	9190	9230	9190	44
382	20241108	132000	314671450	9190	9200	9200	9190	234
383	20241108	131900	312519850	9200	9230	9230	9200	136
384	20241108	131800	311267770	9270	9270	9270	9270	0
385	20241108	131700	311267770	9270	9270	9270	9270	0
386	20241108	131600	311267770	9270	9270	9270	9270	0
387	20241108	131500	311267770	9270	9270	9270	9270	1
388	20241108	131400	311258500	9220	9220	9220	9220	0
389	20241108	131300	311258500	9220	9220	9220	9220	0
390	20241108	131200	311258500	9220	9230	9230	9220	439
391	20241108	131100	307208430	9230	9230	9230	9230	43
392	20241108	131000	306811540	9280	9280	9280	9280	0
393	20241108	130900	306811540	9280	9230	9280	9230	11
394	20241108	130800	306709960	9230	9230	9230	9230	16
395	20241108	130700	306562280	9240	9240	9240	9240	872
396	20241108	130600	298505000	9250	9250	9250	9250	151
397	20241108	130500	297108250	9260	9260	9260	9260	10
398	20241108	130400	297015650	9250	9250	9250	9250	30
399	20241108	130300	296738150	9250	9250	9250	9250	39
400	20241108	130200	296377400	9280	9280	9280	9280	0
401	20241108	130100	296377400	9280	9280	9280	9280	0
402	20241108	130000	296377400	9280	9280	9280	9280	0
403	20241108	125900	296377400	9280	9290	9290	9280	141
404	20241108	125800	295068900	9290	9290	9290	9290	25
405	20241108	125700	294836650	9300	9300	9300	9300	0
406	20241108	125600	294836650	9300	9300	9300	9300	100
407	20241108	125500	293906650	9290	9290	9290	9290	3
408	20241108	125400	293878780	9280	9280	9280	9280	47
409	20241108	125300	293442620	9290	9290	9290	9290	0
410	20241108	125200	293442620	9290	9290	9290	9290	0
411	20241108	125100	293442620	9290	9280	9290	9280	201
412	20241108	125000	291575830	9260	9260	9260	9260	0
413	20241108	124900	291575830	9260	9260	9260	9260	0
414	20241108	124800	291575830	9260	9260	9260	9260	0
415	20241108	124700	291575830	9260	9260	9260	9260	200
416	20241108	124600	289723830	9260	9250	9260	9250	1284
417	20241108	124500	277834070	9240	9250	9250	9240	550
418	20241108	124400	272751950	9260	9260	9260	9260	0
419	20241108	124300	272751950	9260	9270	9270	9260	227
420	20241108	124200	270649870	9270	9270	9270	9270	0
421	20241108	124100	270649870	9270	9270	9270	9270	0
422	20241108	124000	270649870	9270	9270	9270	9270	7
423	20241108	123900	270584980	9270	9270	9270	9270	0
424	20241108	123800	270584980	9270	9270	9270	9270	13
425	20241108	123700	270464470	9290	9290	9290	9290	0
426	20241108	123600	270464470	9290	9290	9290	9290	0
427	20241108	123500	270464470	9290	9290	9290	9290	0
428	20241108	123400	270464470	9290	9290	9290	9290	90
429	20241108	123300	269628370	9240	9240	9240	9240	0
430	20241108	123200	269628370	9240	9240	9240	9240	0
431	20241108	123100	269628370	9240	9200	9240	9200	132
432	20241108	123000	268412690	9240	9240	9240	9240	220
433	20241108	122900	266379890	9240	9240	9240	9240	180
434	20241108	122800	264716690	9200	9200	9200	9200	30
435	20241108	122700	264440690	9240	9190	9240	9190	91
436	20241108	122600	263604350	9190	9200	9200	9190	310
437	20241108	122500	260755350	9240	9240	9240	9240	0
438	20241108	122400	260755350	9240	9240	9240	9240	0
439	20241108	122300	260755350	9240	9240	9240	9240	5
440	20241108	122200	260709150	9240	9190	9240	9190	88
441	20241108	122100	259900030	9290	9190	9290	9190	274
442	20241108	122000	257373760	9190	9250	9250	9180	201
443	20241108	121900	255527510	9170	9200	9230	9170	658
444	20241108	121800	249467820	9220	9230	9230	9200	1828
445	20241108	121700	232637070	9230	9230	9230	9230	0
446	20241108	121600	232637070	9230	9250	9250	9230	776
447	20241108	121500	225468720	9290	9290	9290	9290	1
448	20241108	121400	225459430	9260	9260	9260	9260	210
449	20241108	121300	223514830	9260	9260	9260	9260	50
450	20241108	121200	223051830	9270	9270	9270	9270	0
451	20241108	121100	223051830	9270	9270	9270	9270	0
452	20241108	121000	223051830	9270	9280	9290	9270	125
453	20241108	120900	221890840	9260	9260	9260	9260	0
454	20241108	120800	221890840	9260	9260	9260	9260	0
455	20241108	120700	221890840	9260	9260	9260	9260	0
456	20241108	120600	221890840	9260	9290	9290	9260	9
457	20241108	120500	221807320	9290	9290	9290	9290	0
458	20241108	120400	221807320	9290	9290	9290	9290	0
459	20241108	120300	221807320	9290	9290	9290	9290	0
460	20241108	120200	221807320	9290	9290	9290	9290	10
461	20241108	120100	221714420	9290	9290	9290	9290	3
462	20241108	120000	221686550	9290	9290	9290	9290	9
463	20241108	115900	221602940	9290	9290	9290	9290	0
464	20241108	115800	221602940	9290	9290	9290	9290	18
465	20241108	115700	221435720	9290	9290	9290	9290	19
466	20241108	115600	221259210	9290	9290	9290	9290	0
467	20241108	115500	221259210	9290	9290	9290	9290	30
468	20241108	115400	220980510	9290	9290	9290	9290	0
469	20241108	115300	220980510	9290	9290	9290	9290	0
470	20241108	115200	220980510	9290	9290	9290	9260	21
471	20241108	115100	220785720	9270	9270	9270	9270	0
472	20241108	115000	220785720	9270	9270	9270	9240	666
473	20241108	114900	214620560	9300	9300	9300	9300	2
474	20241108	114800	214601960	9270	9270	9270	9270	0
475	20241108	114700	214601960	9270	9270	9270	9270	0
476	20241108	114600	214601960	9270	9280	9280	9270	426
477	20241108	114500	210652870	9310	9310	9310	9310	0
478	20241108	114400	210652870	9310	9310	9310	9310	0
479	20241108	114300	210652870	9310	9310	9310	9310	0
480	20241108	114200	210652870	9310	9310	9310	9310	0
481	20241108	114100	210652870	9310	9310	9310	9310	0
482	20241108	114000	210652870	9310	9310	9310	9310	0
483	20241108	113900	210652870	9310	9310	9310	9310	1
484	20241108	113800	210643560	9290	9290	9290	9290	1
485	20241108	113700	210634270	9290	9290	9290	9280	128
486	20241108	113600	209446100	9320	9320	9320	9320	0
487	20241108	113500	209446100	9320	9320	9320	9320	0
488	20241108	113400	209446100	9320	9320	9320	9320	1
489	20241108	113300	209436780	9270	9270	9270	9270	0
490	20241108	113200	209436780	9270	9300	9300	9270	21
491	20241108	113100	209242050	9300	9300	9300	9300	0
492	20241108	113000	209242050	9300	9300	9300	9300	0
493	20241108	112900	209242050	9300	9300	9300	9300	0
494	20241108	112800	209242050	9300	9300	9300	9300	0
495	20241108	112700	209242050	9300	9300	9300	9300	0
496	20241108	112600	209242050	9300	9300	9300	9300	5
497	20241108	112500	209195550	9300	9280	9300	9270	253
498	20241108	112400	206848400	9300	9300	9300	9300	1
499	20241108	112300	206839100	9290	9290	9290	9290	10
500	20241108	112200	206746200	9300	9300	9300	9300	0
501	20241108	112100	206746200	9300	9300	9300	9300	0
502	20241108	112000	206746200	9300	9290	9300	9280	736
503	20241108	111900	199912070	9300	9300	9300	9300	29
504	20241108	111800	199642370	9300	9300	9300	9300	32
505	20241108	111700	199344770	9320	9320	9320	9320	0
506	20241108	111600	199344770	9320	9320	9320	9320	0
507	20241108	111500	199344770	9320	9320	9320	9320	0
508	20241108	111400	199344770	9320	9320	9320	9320	0
509	20241108	111300	199344770	9320	9320	9320	9320	139
510	20241108	111200	198049290	9320	9320	9320	9320	32
511	20241108	111100	197751050	9320	9290	9320	9290	17
512	20241108	111000	197593090	9320	9320	9320	9320	10
513	20241108	110900	197499890	9320	9320	9320	9320	1
514	20241108	110800	197490570	9280	9280	9280	9280	0
515	20241108	110700	197490570	9280	9280	9280	9280	0
516	20241108	110600	197490570	9280	9290	9290	9280	70
517	20241108	110500	196840770	9330	9330	9330	9330	103
518	20241108	110400	195879780	9340	9340	9340	9340	0
519	20241108	110300	195879780	9340	9340	9340	9340	0
520	20241108	110200	195879780	9340	9300	9340	9300	17
521	20241108	110100	195721400	9340	9290	9340	9260	521
522	20241108	110000	190890670	9350	9310	9350	9310	60
523	20241108	105900	190330230	9300	9300	9300	9300	464
524	20241108	105800	186015030	9310	9310	9310	9310	98
525	20241108	105700	185102650	9350	9350	9350	9350	0
526	20241108	105600	185102650	9350	9350	9350	9350	0
527	20241108	105500	185102650	9350	9350	9350	9350	0
528	20241108	105400	185102650	9350	9350	9350	9350	0
529	20241108	105300	185102650	9350	9350	9350	9350	1
530	20241108	105200	185093300	9340	9340	9340	9340	0
531	20241108	105100	185093300	9340	9340	9340	9340	0
532	20241108	105000	185093300	9340	9360	9360	9340	957
533	20241108	104900	176142430	9360	9360	9360	9360	0
534	20241108	104800	176142430	9360	9360	9360	9360	12
535	20241108	104700	176030110	9370	9370	9370	9370	0
536	20241108	104600	176030110	9370	9370	9370	9370	0
537	20241108	104500	176030110	9370	9370	9370	9370	0
538	20241108	104400	176030110	9370	9370	9370	9370	10
539	20241108	104300	175936410	9350	9350	9350	9350	20
540	20241108	104200	175749410	9360	9360	9360	9360	0
541	20241108	104100	175749410	9360	9360	9360	9360	171
542	20241108	104000	174148850	9360	9360	9360	9360	0
543	20241108	103900	174148850	9360	9360	9360	9360	72
544	20241108	103800	173474930	9370	9370	9370	9370	1
545	20241108	103700	173465560	9360	9390	9420	9360	240
546	20241108	103600	171216740	9380	9400	9400	9380	15
547	20241108	103500	171075900	9430	9400	9430	9400	12
548	20241108	103400	170963040	9390	9390	9390	9390	0
549	20241108	103300	170963040	9390	9420	9420	9390	1209
550	20241108	103200	159577530	9440	9420	9440	9420	870
551	20241108	103100	151370040	9420	9370	9420	9370	299
552	20241108	103000	148561040	9360	9360	9360	9360	2
553	20241108	102900	148542320	9350	9350	9350	9350	0
554	20241108	102800	148542320	9350	9350	9350	9350	111
555	20241108	102700	147504470	9350	9350	9350	9350	17
556	20241108	102600	147345520	9350	9350	9350	9350	1
557	20241108	102500	147336170	9350	9350	9350	9350	135
558	20241108	102400	146073920	9350	9350	9350	9350	252
559	20241108	102300	143717720	9350	9350	9350	9350	0
560	20241108	102200	143717720	9350	9350	9350	9350	0
561	20241108	102100	143717720	9350	9350	9350	9350	15
562	20241108	102000	143577470	9330	9330	9330	9330	3
563	20241108	101900	143549480	9260	9260	9260	9260	0
564	20241108	101800	143549480	9260	9300	9300	9260	447
565	20241108	101700	139405960	9330	9330	9330	9330	0
566	20241108	101600	139405960	9330	9330	9330	9330	1
567	20241108	101500	139396630	9310	9320	9320	9310	30
568	20241108	101400	139117230	9340	9340	9340	9340	0
569	20241108	101300	139117230	9340	9340	9340	9340	13
570	20241108	101200	138995810	9280	9340	9340	9280	103
571	20241108	101100	138039030	9340	9290	9340	9290	27
572	20241108	101000	137788050	9280	9290	9290	9280	78
573	20241108	100900	137063440	9340	9340	9340	9340	0
574	20241108	100800	137063440	9340	9340	9340	9340	1
575	20241108	100700	137054100	9340	9340	9340	9340	0
576	20241108	100600	137054100	9340	9340	9340	9340	0
577	20241108	100500	137054100	9340	9340	9340	9330	58
578	20241108	100400	136512460	9290	9290	9290	9290	15
579	20241108	100300	136373110	9300	9300	9300	9300	343
580	20241108	100200	133183210	9310	9310	9310	9310	10
581	20241108	100100	133090110	9310	9310	9310	9310	61
582	20241108	100000	132522200	9350	9350	9350	9350	0
583	20241108	095900	132522200	9350	9350	9350	9350	1
584	20241108	095800	132512850	9310	9310	9310	9310	1
585	20241108	095700	132503540	9300	9300	9300	9300	0
586	20241108	095600	132503540	9300	9310	9310	9300	600
587	20241108	095500	126919450	9310	9310	9310	9310	2
588	20241108	095400	126900830	9310	9310	9310	9310	0
589	20241108	095300	126900830	9310	9350	9350	9310	125
590	20241108	095200	125735450	9380	9380	9380	9380	22
591	20241108	095100	125529090	9380	9380	9380	9380	0
592	20241108	095000	125529090	9380	9360	9380	9350	66
593	20241108	094900	124911000	9360	9360	9360	9360	1
594	20241108	094800	124901640	9390	9390	9390	9390	0
595	20241108	094700	124901640	9390	9360	9390	9360	22
596	20241108	094600	124695670	9370	9400	9400	9370	15
597	20241108	094500	124554820	9410	9370	9410	9340	1049
598	20241108	094400	114746960	9400	9410	9410	9370	602
599	20241108	094300	109104240	9420	9420	9420	9420	0
600	20241108	094200	109104240	9420	9410	9420	9410	10
601	20241108	094100	109010090	9390	9390	9390	9390	2
602	20241108	094000	108991310	9430	9430	9430	9430	0
603	20241108	093900	108991310	9430	9440	9440	9430	251
604	20241108	093800	106624370	9430	9420	9430	9420	281
605	20241108	093700	103974550	9430	9420	9430	9420	100
606	20241108	093600	103031590	9420	9410	9430	9410	125
607	20241108	093500	101853840	9420	9420	9420	9420	0
608	20241108	093400	101853840	9420	9420	9420	9420	1
609	20241108	093300	101844420	9360	9360	9360	9360	0
610	20241108	093200	101844420	9360	9400	9400	9360	376
611	20241108	093100	98323220	9400	9400	9400	9400	1
612	20241108	093000	98313820	9450	9450	9450	9450	7
613	20241108	092900	98247670	9390	9450	9450	9390	118
614	20241108	092800	97139590	9360	9430	9430	9360	612
615	20241108	092700	91401970	9430	9460	9460	9430	69
616	20241108	092600	90750400	9460	9460	9460	9460	4
617	20241108	092500	90712560	9450	9430	9450	9430	788
618	20241108	092400	83268540	9430	9400	9460	9400	550
619	20241108	092300	78069040	9400	9470	9490	9400	1979
620	20241108	092200	59337390	9450	9320	9460	9320	1130
621	20241108	092100	48736950	9330	9330	9330	9330	0
622	20241108	092000	48736950	9330	9330	9330	9330	5
623	20241108	091900	48690300	9350	9340	9350	9340	55
624	20241108	091800	48176060	9350	9300	9350	9300	35
625	20241108	091700	47850360	9300	9300	9380	9300	256
626	20241108	091600	45466230	9300	9370	9370	9300	1349
627	20241108	091500	32888200	9380	9400	9400	9350	275
628	20241108	091400	30310700	9390	9350	9400	9350	1048
629	20241108	091300	20480250	9350	9300	9350	9300	489
630	20241108	091200	15913010	9300	9270	9300	9270	810
631	20241108	091100	8386350	9280	9280	9280	9280	2
632	20241108	091000	8367790	9280	9280	9280	9280	0
633	20241108	090900	8367790	9280	9280	9280	9280	90
634	20241108	090800	7532590	9270	9270	9270	9270	21
635	20241108	090700	7337920	9270	9270	9270	9270	24
636	20241108	090600	7115440	9270	9230	9270	9190	231
637	20241108	090500	4990360	9280	9280	9290	9280	70
638	20241108	090400	4340490	9280	9280	9280	9280	13
639	20241108	090300	4219850	9290	9190	9290	9190	101
640	20241108	090200	3291560	9290	9290	9290	9280	11
641	20241108	090100	3189420	9280	9230	9280	9200	245
642	20241108	090000	931090	9220	9230	9230	9220	74