KissMeData/102120/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	200700	654063600	9550	9550	9550	9550	2493
3	20241108	200600	654063600	9550	9550	9550	9550	0
4	20241108	200500	654063600	9550	9550	9550	9550	0
5	20241108	200400	654063600	9550	9550	9550	9550	0
6	20241108	200300	654063600	9550	9550	9550	9550	0
7	20241108	200200	654063600	9550	9550	9550	9550	0
8	20241108	200100	654063600	9550	9550	9550	9550	0
9	20241108	200000	654063600	9550	9550	9550	9550	0
10	20241108	195900	654063600	9550	9550	9550	9550	0
11	20241108	195800	654063600	9550	9550	9550	9550	0
12	20241108	195700	654063600	9550	9550	9550	9550	0
13	20241108	195600	654063600	9550	9550	9550	9550	0
14	20241108	195500	654063600	9550	9550	9550	9550	0
15	20241108	195400	654063600	9550	9550	9550	9550	0
16	20241108	195300	654063600	9550	9550	9550	9550	0
17	20241108	195200	654063600	9550	9550	9550	9550	0
18	20241108	195100	654063600	9550	9550	9550	9550	0
19	20241108	195000	654063600	9550	9550	9550	9550	0
20	20241108	194900	654063600	9550	9550	9550	9550	0
21	20241108	194800	654063600	9550	9550	9550	9550	0
22	20241108	194700	654063600	9550	9550	9550	9550	0
23	20241108	194600	654063600	9550	9550	9550	9550	0
24	20241108	194500	654063600	9550	9550	9550	9550	0
25	20241108	194400	654063600	9550	9550	9550	9550	0
26	20241108	194300	654063600	9550	9550	9550	9550	0
27	20241108	194200	654063600	9550	9550	9550	9550	0
28	20241108	194100	654063600	9550	9550	9550	9550	0
29	20241108	194000	654063600	9550	9550	9550	9550	0
30	20241108	193900	654063600	9550	9550	9550	9550	0
31	20241108	193800	654063600	9550	9550	9550	9550	0
32	20241108	193700	654063600	9550	9550	9550	9550	2493
33	20241108	193600	654063600	9550	9550	9550	9550	0
34	20241108	193500	654063600	9550	9550	9550	9550	0
35	20241108	193400	654063600	9550	9550	9550	9550	0
36	20241108	193300	654063600	9550	9550	9550	9550	0
37	20241108	193200	654063600	9550	9550	9550	9550	0
38	20241108	193100	654063600	9550	9550	9550	9550	0
39	20241108	193000	654063600	9550	9550	9550	9550	0
40	20241108	192900	654063600	9550	9550	9550	9550	0
41	20241108	192800	654063600	9550	9550	9550	9550	0
42	20241108	192700	654063600	9550	9550	9550	9550	0
43	20241108	192600	654063600	9550	9550	9550	9550	0
44	20241108	192500	654063600	9550	9550	9550	9550	0
45	20241108	192400	654063600	9550	9550	9550	9550	0
46	20241108	192300	654063600	9550	9550	9550	9550	0
47	20241108	192200	654063600	9550	9550	9550	9550	0
48	20241108	192100	654063600	9550	9550	9550	9550	0
49	20241108	192000	654063600	9550	9550	9550	9550	0
50	20241108	191900	654063600	9550	9550	9550	9550	0
51	20241108	191800	654063600	9550	9550	9550	9550	0
52	20241108	191700	654063600	9550	9550	9550	9550	0
53	20241108	191600	654063600	9550	9550	9550	9550	0
54	20241108	191500	654063600	9550	9550	9550	9550	0
55	20241108	191400	654063600	9550	9550	9550	9550	0
56	20241108	191300	654063600	9550	9550	9550	9550	0
57	20241108	191200	654063600	9550	9550	9550	9550	0
58	20241108	191100	654063600	9550	9550	9550	9550	0
59	20241108	191000	654063600	9550	9550	9550	9550	0
60	20241108	190900	654063600	9550	9550	9550	9550	0
61	20241108	190800	654063600	9550	9550	9550	9550	0
62	20241108	190700	654063600	9550	9550	9550	9550	2493
63	20241108	190600	654063600	9550	9550	9550	9550	0
64	20241108	190500	654063600	9550	9550	9550	9550	0
65	20241108	190400	654063600	9550	9550	9550	9550	0
66	20241108	190300	654063600	9550	9550	9550	9550	0
67	20241108	190200	654063600	9550	9550	9550	9550	0
68	20241108	190100	654063600	9550	9550	9550	9550	0
69	20241108	190000	654063600	9550	9550	9550	9550	0
70	20241108	185900	654063600	9550	9550	9550	9550	0
71	20241108	185800	654063600	9550	9550	9550	9550	0
72	20241108	185700	654063600	9550	9550	9550	9550	0
73	20241108	185600	654063600	9550	9550	9550	9550	0
74	20241108	185500	654063600	9550	9550	9550	9550	0
75	20241108	185400	654063600	9550	9550	9550	9550	0
76	20241108	185300	654063600	9550	9550	9550	9550	0
77	20241108	185200	654063600	9550	9550	9550	9550	0
78	20241108	185100	654063600	9550	9550	9550	9550	0
79	20241108	185000	654063600	9550	9550	9550	9550	0
80	20241108	184900	654063600	9550	9550	9550	9550	0
81	20241108	184800	654063600	9550	9550	9550	9550	0
82	20241108	184700	654063600	9550	9550	9550	9550	0
83	20241108	184600	654063600	9550	9550	9550	9550	0
84	20241108	184500	654063600	9550	9550	9550	9550	0
85	20241108	184400	654063600	9550	9550	9550	9550	0
86	20241108	184300	654063600	9550	9550	9550	9550	0
87	20241108	184200	654063600	9550	9550	9550	9550	0
88	20241108	184100	654063600	9550	9550	9550	9550	0
89	20241108	184000	654063600	9550	9550	9550	9550	0
90	20241108	183900	654063600	9550	9550	9550	9550	0
91	20241108	183800	654063600	9550	9550	9550	9550	0
92	20241108	183700	654063600	9550	9550	9550	9550	2493
93	20241108	183600	654063600	9550	9550	9550	9550	0
94	20241108	183500	654063600	9550	9550	9550	9550	0
95	20241108	183400	654063600	9550	9550	9550	9550	0
96	20241108	183300	654063600	9550	9550	9550	9550	0
97	20241108	183200	654063600	9550	9550	9550	9550	0
98	20241108	183100	654063600	9550	9550	9550	9550	0
99	20241108	183000	654063600	9550	9550	9550	9550	0
100	20241108	182900	654063600	9550	9550	9550	9550	0
101	20241108	182800	654063600	9550	9550	9550	9550	0
102	20241108	182700	654063600	9550	9550	9550	9550	0
103	20241108	182600	654063600	9550	9550	9550	9550	0
104	20241108	182500	654063600	9550	9550	9550	9550	0
105	20241108	182400	654063600	9550	9550	9550	9550	0
106	20241108	182300	654063600	9550	9550	9550	9550	0
107	20241108	182200	654063600	9550	9550	9550	9550	0
108	20241108	182100	654063600	9550	9550	9550	9550	0
109	20241108	182000	654063600	9550	9550	9550	9550	0
110	20241108	181900	654063600	9550	9550	9550	9550	0
111	20241108	181800	654063600	9550	9550	9550	9550	0
112	20241108	181700	654063600	9550	9550	9550	9550	0
113	20241108	181600	654063600	9550	9550	9550	9550	0
114	20241108	181500	654063600	9550	9550	9550	9550	0
115	20241108	181400	654063600	9550	9550	9550	9550	0
116	20241108	181300	654063600	9550	9550	9550	9550	0
117	20241108	181200	654063600	9550	9550	9550	9550	0
118	20241108	181100	654063600	9550	9550	9550	9550	0
119	20241108	181000	654063600	9550	9550	9550	9550	0
120	20241108	180900	654063600	9550	9550	9550	9550	0
121	20241108	180800	654063600	9550	9550	9550	9550	0
122	20241108	180700	654063600	9550	9550	9550	9550	2493
123	20241108	180600	654063600	9550	9550	9550	9550	0
124	20241108	180500	654063600	9550	9550	9550	9550	0
125	20241108	180400	654063600	9550	9550	9550	9550	0
126	20241108	180300	654063600	9550	9550	9550	9550	0
127	20241108	180200	654063600	9550	9550	9550	9550	0
128	20241108	180100	654063600	9550	9550	9550	9550	0
129	20241108	180000	654063600	9550	9550	9550	9550	0
130	20241108	175900	654063600	9550	9550	9550	9550	0
131	20241108	175800	654063600	9550	9550	9550	9550	0
132	20241108	175700	654063600	9550	9550	9550	9550	0
133	20241108	175600	654063600	9550	9550	9550	9550	0
134	20241108	175500	654063600	9550	9550	9550	9550	0
135	20241108	175400	654063600	9550	9550	9550	9550	0
136	20241108	175300	654063600	9550	9550	9550	9550	0
137	20241108	175200	654063600	9550	9550	9550	9550	0
138	20241108	175100	654063600	9550	9550	9550	9550	0
139	20241108	175000	654063600	9550	9550	9550	9550	0
140	20241108	174900	654063600	9550	9550	9550	9550	0
141	20241108	174800	654063600	9550	9550	9550	9550	0
142	20241108	174700	654063600	9550	9550	9550	9550	0
143	20241108	174600	654063600	9550	9550	9550	9550	0
144	20241108	174500	654063600	9550	9550	9550	9550	0
145	20241108	174400	654063600	9550	9550	9550	9550	0
146	20241108	174300	654063600	9550	9550	9550	9550	0
147	20241108	174200	654063600	9550	9550	9550	9550	0
148	20241108	174100	654063600	9550	9550	9550	9550	0
149	20241108	174000	654063600	9550	9550	9550	9550	0
150	20241108	173900	654063600	9550	9550	9550	9550	0
151	20241108	173800	654063600	9550	9550	9550	9550	0
152	20241108	173700	654063600	9550	9550	9550	9550	2493
153	20241108	173600	654063600	9550	9550	9550	9550	0
154	20241108	173500	654063600	9550	9550	9550	9550	0
155	20241108	173400	654063600	9550	9550	9550	9550	0
156	20241108	173300	654063600	9550	9550	9550	9550	0
157	20241108	173200	654063600	9550	9550	9550	9550	0
158	20241108	173100	654063600	9550	9550	9550	9550	0
159	20241108	173000	654063600	9550	9550	9550	9550	0
160	20241108	172900	654063600	9550	9550	9550	9550	0
161	20241108	172800	654063600	9550	9550	9550	9550	0
162	20241108	172700	654063600	9550	9550	9550	9550	0
163	20241108	172600	654063600	9550	9550	9550	9550	0
164	20241108	172500	654063600	9550	9550	9550	9550	0
165	20241108	172400	654063600	9550	9550	9550	9550	0
166	20241108	172300	654063600	9550	9550	9550	9550	0
167	20241108	172200	654063600	9550	9550	9550	9550	0
168	20241108	172100	654063600	9550	9550	9550	9550	0
169	20241108	172000	654063600	9550	9550	9550	9550	0
170	20241108	171900	654063600	9550	9550	9550	9550	0
171	20241108	171800	654063600	9550	9550	9550	9550	0
172	20241108	171700	654063600	9550	9550	9550	9550	0
173	20241108	171600	654063600	9550	9550	9550	9550	0
174	20241108	171500	654063600	9550	9550	9550	9550	0
175	20241108	171400	654063600	9550	9550	9550	9550	0
176	20241108	171300	654063600	9550	9550	9550	9550	0
177	20241108	171200	654063600	9550	9550	9550	9550	0
178	20241108	171100	654063600	9550	9550	9550	9550	0
179	20241108	171000	654063600	9550	9550	9550	9550	0
180	20241108	170900	654063600	9550	9550	9550	9550	0
181	20241108	170800	654063600	9550	9550	9550	9550	0
182	20241108	170700	654063600	9550	9550	9550	9550	2493
183	20241108	170600	654063600	9550	9550	9550	9550	0
184	20241108	170500	654063600	9550	9550	9550	9550	0
185	20241108	170400	654063600	9550	9550	9550	9550	0
186	20241108	170300	654063600	9550	9550	9550	9550	0
187	20241108	170200	654063600	9550	9550	9550	9550	0
188	20241108	170100	654063600	9550	9550	9550	9550	0
189	20241108	170000	654063600	9550	9550	9550	9550	0
190	20241108	165900	654063600	9550	9550	9550	9550	0
191	20241108	165800	654063600	9550	9550	9550	9550	0
192	20241108	165700	654063600	9550	9550	9550	9550	0
193	20241108	165600	654063600	9550	9550	9550	9550	0
194	20241108	165500	654063600	9550	9550	9550	9550	0
195	20241108	165400	654063600	9550	9550	9550	9550	0
196	20241108	165300	654063600	9550	9550	9550	9550	0
197	20241108	165200	654063600	9550	9550	9550	9550	0
198	20241108	165100	654063600	9550	9550	9550	9550	0
199	20241108	165000	654063600	9550	9550	9550	9550	0
200	20241108	164900	654063600	9550	9550	9550	9550	0
201	20241108	164800	654063600	9550	9550	9550	9550	0
202	20241108	164700	654063600	9550	9550	9550	9550	0
203	20241108	164600	654063600	9550	9550	9550	9550	0
204	20241108	164500	654063600	9550	9550	9550	9550	0
205	20241108	164400	654063600	9550	9550	9550	9550	0
206	20241108	164300	654063600	9550	9550	9550	9550	0
207	20241108	164200	654063600	9550	9550	9550	9550	0
208	20241108	164100	654063600	9550	9550	9550	9550	0
209	20241108	164000	654063600	9550	9550	9550	9550	0
210	20241108	163900	654063600	9550	9550	9550	9550	0
211	20241108	163800	654063600	9550	9550	9550	9550	0
212	20241108	163700	654063600	9550	9550	9550	9550	2493
213	20241108	163600	654063600	9550	9550	9550	9550	0
214	20241108	163500	654063600	9550	9550	9550	9550	0
215	20241108	163400	654063600	9550	9550	9550	9550	0
216	20241108	163300	654063600	9550	9550	9550	9550	0
217	20241108	163200	654063600	9550	9550	9550	9550	0
218	20241108	163100	654063600	9550	9550	9550	9550	0
219	20241108	163000	654063600	9550	9550	9550	9550	0
220	20241108	162900	654063600	9550	9550	9550	9550	0
221	20241108	162800	654063600	9550	9550	9550	9550	0
222	20241108	162700	654063600	9550	9550	9550	9550	0
223	20241108	162600	654063600	9550	9550	9550	9550	0
224	20241108	162500	654063600	9550	9550	9550	9550	0
225	20241108	162400	654063600	9550	9550	9550	9550	0
226	20241108	162300	654063600	9550	9550	9550	9550	0
227	20241108	162200	654063600	9550	9550	9550	9550	0
228	20241108	162100	654063600	9550	9550	9550	9550	0
229	20241108	162000	654063600	9550	9550	9550	9550	0
230	20241108	161900	654063600	9550	9550	9550	9550	0
231	20241108	161800	654063600	9550	9550	9550	9550	0
232	20241108	161700	654063600	9550	9550	9550	9550	0
233	20241108	161600	654063600	9550	9550	9550	9550	0
234	20241108	161500	654063600	9550	9550	9550	9550	0
235	20241108	161400	654063600	9550	9550	9550	9550	0
236	20241108	161300	654063600	9550	9550	9550	9550	0
237	20241108	161200	654063600	9550	9550	9550	9550	0
238	20241108	161100	654063600	9550	9550	9550	9550	0
239	20241108	161000	654063600	9550	9550	9550	9550	0
240	20241108	160900	654063600	9550	9550	9550	9550	0
241	20241108	160800	654063600	9550	9550	9550	9550	0
242	20241108	160700	654063600	9550	9550	9550	9550	2493
243	20241108	160600	654063600	9550	9550	9550	9550	0
244	20241108	160500	654063600	9550	9550	9550	9550	0
245	20241108	160400	654063600	9550	9550	9550	9550	0
246	20241108	160300	654063600	9550	9550	9550	9550	0
247	20241108	160200	654063600	9550	9550	9550	9550	0
248	20241108	160100	654063600	9550	9550	9550	9550	0
249	20241108	160000	654063600	9550	9550	9550	9550	0
250	20241108	155900	654063600	9550	9550	9550	9550	0
251	20241108	155800	654063600	9550	9550	9550	9550	0
252	20241108	155700	654063600	9550	9550	9550	9550	0
253	20241108	155600	654063600	9550	9550	9550	9550	0
254	20241108	155500	654063600	9550	9550	9550	9550	0
255	20241108	155400	654063600	9550	9550	9550	9550	0
256	20241108	155300	654063600	9550	9550	9550	9550	0
257	20241108	155200	654063600	9550	9550	9550	9550	0
258	20241108	155100	654063600	9550	9550	9550	9550	0
259	20241108	155000	654063600	9550	9550	9550	9550	0
260	20241108	154900	654063600	9550	9550	9550	9550	0
261	20241108	154800	654063600	9550	9550	9550	9550	0
262	20241108	154700	654063600	9550	9550	9550	9550	0
263	20241108	154600	654063600	9550	9550	9550	9550	0
264	20241108	154500	654063600	9550	9550	9550	9550	0
265	20241108	154400	654063600	9550	9550	9550	9550	0
266	20241108	154300	654063600	9550	9550	9550	9550	0
267	20241108	154200	654063600	9550	9550	9550	9550	0
268	20241108	154100	654063600	9550	9550	9550	9550	0
269	20241108	154000	654063600	9550	9550	9550	9550	0
270	20241108	153900	654063600	9550	9550	9550	9550	0
271	20241108	153800	654063600	9550	9550	9550	9550	0
272	20241108	153700	654063600	9550	9550	9550	9550	2493
273	20241108	153600	654063600	9550	9550	9550	9550	0
274	20241108	153500	654063600	9550	9550	9550	9550	0
275	20241108	153400	654063600	9550	9550	9550	9550	0
276	20241108	153300	654063600	9550	9550	9550	9550	0
277	20241108	153200	654063600	9550	9550	9550	9550	0
278	20241108	153100	654063600	9550	9550	9550	9550	0
279	20241108	153000	654063600	9550	9550	9550	9550	2493
280	20241108	152900	630255450	9530	9530	9530	9530	0
281	20241108	152800	630255450	9530	9530	9530	9530	0
282	20241108	152700	630255450	9530	9530	9530	9530	0
283	20241108	152600	630255450	9530	9530	9530	9530	0
284	20241108	152500	630255450	9530	9530	9530	9530	0
285	20241108	152400	630255450	9530	9530	9530	9530	0
286	20241108	152300	630255450	9530	9530	9530	9530	0
287	20241108	152200	630255450	9530	9530	9530	9530	0
288	20241108	152100	630255450	9530	9530	9530	9530	0
289	20241108	152000	630255450	9530	9530	9530	9530	0
290	20241108	151900	630255450	9530	9530	9550	9520	1459
291	20241108	151800	616328180	9520	9520	9520	9510	222
292	20241108	151700	614214780	9520	9520	9520	9520	215
293	20241108	151600	612167980	9530	9530	9530	9530	104
294	20241108	151500	611176860	9530	9540	9540	9530	289
295	20241108	151400	608420100	9530	9520	9530	9520	110
296	20241108	151300	607372800	9520	9520	9520	9520	69
297	20241108	151200	606715920	9520	9530	9530	9520	121
298	20241108	151100	605563990	9530	9540	9540	9520	532
299	20241108	151000	600493610	9550	9560	9560	9550	844
300	20241108	150900	592433390	9560	9580	9580	9560	58
301	20241108	150800	591878510	9550	9580	9580	9550	237
302	20241108	150700	589614260	9580	9550	9580	9550	820
303	20241108	150600	581778900	9560	9560	9560	9560	100
304	20241108	150500	580822900	9550	9560	9560	9550	7
305	20241108	150400	580755990	9560	9570	9570	9560	428
306	20241108	150300	576662310	9570	9570	9570	9570	0
307	20241108	150200	576662310	9570	9570	9570	9570	0
308	20241108	150100	576662310	9570	9570	9570	9570	113
309	20241108	150000	575580900	9570	9570	9570	9570	0
310	20241108	145900	575580900	9570	9570	9570	9570	0
311	20241108	145800	575580900	9570	9570	9570	9570	2
312	20241108	145700	575561760	9570	9570	9570	9570	10
313	20241108	145600	575466060	9560	9560	9560	9560	120
314	20241108	145500	574318860	9570	9570	9570	9570	8
315	20241108	145400	574242300	9600	9580	9600	9570	126
316	20241108	145300	573034100	9570	9570	9570	9570	0
317	20241108	145200	573034100	9570	9550	9570	9550	107
318	20241108	145100	572012110	9570	9570	9570	9570	1
319	20241108	145000	572002540	9560	9560	9560	9560	5
320	20241108	144900	571954740	9560	9560	9560	9560	10
321	20241108	144800	571859140	9560	9560	9560	9560	2
322	20241108	144700	571840020	9560	9560	9560	9560	179
323	20241108	144600	570128780	9560	9560	9560	9560	245
324	20241108	144500	567786580	9570	9580	9580	9570	1356
325	20241108	144400	554808580	9580	9580	9580	9580	107
326	20241108	144300	553783520	9570	9570	9570	9570	0
327	20241108	144200	553783520	9570	9580	9580	9570	259
328	20241108	144100	551304450	9580	9580	9580	9580	6
329	20241108	144000	551246970	9580	9580	9580	9580	44
330	20241108	143900	550825450	9580	9580	9580	9580	0
331	20241108	143800	550825450	9580	9580	9580	9580	259
332	20241108	143700	548344230	9580	9580	9580	9580	203
333	20241108	143600	546399490	9580	9580	9580	9580	622
334	20241108	143500	540440730	9580	9580	9580	9580	0
335	20241108	143400	540440730	9580	9580	9580	9580	0
336	20241108	143300	540440730	9580	9580	9580	9580	600
337	20241108	143200	534692730	9610	9600	9610	9600	116
338	20241108	143100	533578930	9600	9600	9600	9580	466
339	20241108	143000	529105730	9600	9600	9600	9600	72
340	20241108	142900	528414530	9580	9590	9590	9580	60
341	20241108	142800	527839230	9590	9600	9600	9590	246
342	20241108	142700	525479340	9590	9590	9590	9590	1
343	20241108	142600	525469750	9600	9600	9600	9600	178
344	20241108	142500	523760950	9650	9650	9650	9650	0
345	20241108	142400	523760950	9650	9650	9650	9650	0
346	20241108	142300	523760950	9650	9650	9650	9650	1
347	20241108	142200	523751300	9600	9600	9600	9600	156
348	20241108	142100	522253700	9650	9650	9650	9650	10
349	20241108	142000	522157200	9650	9650	9650	9650	511
350	20241108	141900	517226050	9650	9650	9650	9650	0
351	20241108	141800	517226050	9650	9650	9650	9650	0
352	20241108	141700	517226050	9650	9650	9650	9650	30
353	20241108	141600	516936550	9650	9650	9650	9650	10
354	20241108	141500	516840050	9650	9610	9650	9590	168
355	20241108	141400	515228190	9590	9590	9590	9590	0
356	20241108	141300	515228190	9590	9590	9590	9590	0
357	20241108	141200	515228190	9590	9590	9590	9590	0
358	20241108	141100	515228190	9590	9590	9590	9590	0
359	20241108	141000	515228190	9590	9590	9590	9590	0
360	20241108	140900	515228190	9590	9590	9590	9590	0
361	20241108	140800	515228190	9590	9590	9590	9590	0
362	20241108	140700	515228190	9590	9590	9590	9590	0
363	20241108	140600	515228190	9590	9590	9590	9590	1
364	20241108	140500	515218600	9650	9590	9650	9590	58
365	20241108	140400	514658960	9650	9650	9650	9650	0
366	20241108	140300	514658960	9650	9650	9650	9650	0
367	20241108	140200	514658960	9650	9650	9650	9650	3
368	20241108	140100	514630010	9580	9580	9580	9580	20
369	20241108	140000	514438410	9580	9580	9580	9580	5
370	20241108	135900	514390510	9580	9590	9590	9580	200
371	20241108	135800	512474220	9590	9590	9590	9590	1
372	20241108	135700	512464630	9590	9580	9590	9580	16
373	20241108	135600	512311240	9580	9580	9580	9580	271
374	20241108	135500	509715060	9580	9600	9600	9580	288
375	20241108	135400	506953680	9610	9610	9610	9610	7
376	20241108	135300	506886410	9610	9610	9610	9610	293
377	20241108	135200	504070680	9660	9610	9660	9600	141
378	20241108	135100	502715990	9610	9610	9610	9610	12
379	20241108	135000	502600670	9680	9680	9680	9680	29
380	20241108	134900	502319950	9600	9600	9600	9600	0
381	20241108	134800	502319950	9600	9650	9680	9600	1171
382	20241108	134700	491037900	9680	9680	9680	9680	1
383	20241108	134600	491028220	9680	9680	9680	9680	0
384	20241108	134500	491028220	9680	9680	9680	9680	151
385	20241108	134400	489566540	9680	9650	9680	9650	51
386	20241108	134300	489074240	9650	9650	9650	9650	0
387	20241108	134200	489074240	9650	9650	9650	9650	0
388	20241108	134100	489074240	9650	9650	9650	9650	0
389	20241108	134000	489074240	9650	9650	9650	9650	100
390	20241108	133900	488109240	9650	9670	9670	9650	423
391	20241108	133800	484021560	9680	9680	9680	9680	33
392	20241108	133700	483702120	9670	9670	9670	9670	0
393	20241108	133600	483702120	9670	9670	9670	9670	0
394	20241108	133500	483702120	9670	9680	9680	9670	138
395	20241108	133400	482366390	9670	9670	9670	9670	10
396	20241108	133300	482269690	9670	9670	9670	9670	0
397	20241108	133200	482269690	9670	9680	9680	9670	60
398	20241108	133100	481688990	9670	9670	9670	9670	1
399	20241108	133000	481679320	9670	9670	9670	9670	0
400	20241108	132900	481679320	9670	9680	9680	9670	19
401	20241108	132800	481495490	9680	9680	9680	9680	31
402	20241108	132700	481195410	9670	9670	9670	9670	0
403	20241108	132600	481195410	9670	9670	9670	9670	45
404	20241108	132500	480760260	9680	9680	9680	9680	0
405	20241108	132400	480760260	9680	9680	9680	9680	0
406	20241108	132300	480760260	9680	9680	9680	9680	0
407	20241108	132200	480760260	9680	9680	9680	9680	0
408	20241108	132100	480760260	9680	9680	9680	9680	1
409	20241108	132000	480750580	9690	9680	9690	9680	31
410	20241108	131900	480450490	9680	9680	9680	9680	50
411	20241108	131800	479966490	9680	9690	9690	9680	222
412	20241108	131700	477816820	9690	9690	9690	9690	24
413	20241108	131600	477584260	9700	9700	9700	9700	34
414	20241108	131500	477254460	9720	9720	9720	9720	0
415	20241108	131400	477254460	9720	9720	9720	9720	0
416	20241108	131300	477254460	9720	9720	9720	9720	2
417	20241108	131200	477235020	9720	9720	9720	9720	220
418	20241108	131100	475096620	9720	9690	9720	9690	502
419	20241108	131000	470224680	9680	9680	9680	9680	0
420	20241108	130900	470224680	9680	9680	9680	9680	206
421	20241108	130800	468230600	9680	9680	9680	9680	0
422	20241108	130700	468230600	9680	9680	9680	9680	0
423	20241108	130600	468230600	9680	9680	9680	9680	6
424	20241108	130500	468172520	9680	9680	9680	9680	56
425	20241108	130400	467630440	9680	9680	9680	9680	211
426	20241108	130300	465587960	9690	9700	9700	9690	149
427	20241108	130200	464144100	9700	9700	9700	9700	188
428	20241108	130100	462320500	9710	9710	9710	9710	469
429	20241108	130000	457766510	9730	9710	9730	9710	31
430	20241108	125900	457465480	9710	9710	9710	9710	121
431	20241108	125800	456290570	9740	9740	9740	9740	0
432	20241108	125700	456290570	9740	9740	9740	9740	1
433	20241108	125600	456280830	9740	9740	9740	9740	0
434	20241108	125500	456280830	9740	9740	9740	9740	1
435	20241108	125400	456271090	9710	9710	9710	9710	0
436	20241108	125300	456271090	9710	9710	9710	9710	12
437	20241108	125200	456154570	9710	9730	9730	9710	1222
438	20241108	125100	444283590	9740	9740	9740	9740	6
439	20241108	125000	444225150	9740	9740	9740	9740	67
440	20241108	124900	443572570	9740	9740	9740	9740	10
441	20241108	124800	443475170	9740	9750	9750	9740	29
442	20241108	124700	443192520	9750	9740	9750	9740	11
443	20241108	124600	443085320	9750	9750	9750	9750	20
444	20241108	124500	442890320	9750	9750	9750	9750	0
445	20241108	124400	442890320	9750	9750	9750	9750	0
446	20241108	124300	442890320	9750	9750	9750	9750	0
447	20241108	124200	442890320	9750	9750	9750	9750	1
448	20241108	124100	442880570	9760	9760	9760	9760	60
449	20241108	124000	442294970	9740	9740	9740	9740	0
450	20241108	123900	442294970	9740	9740	9740	9740	0
451	20241108	123800	442294970	9740	9740	9740	9740	1
452	20241108	123700	442285230	9760	9760	9760	9760	0
453	20241108	123600	442285230	9760	9760	9760	9760	0
454	20241108	123500	442285230	9760	9760	9760	9760	27
455	20241108	123400	442021710	9760	9760	9760	9760	0
456	20241108	123300	442021710	9760	9760	9760	9760	32
457	20241108	123200	441709390	9760	9760	9760	9760	103
458	20241108	123100	440704110	9760	9760	9760	9760	0
459	20241108	123000	440704110	9760	9760	9760	9760	87
460	20241108	122900	439854990	9760	9740	9760	9740	562
461	20241108	122800	434376630	9740	9740	9740	9740	0
462	20241108	122700	434376630	9740	9740	9740	9740	0
463	20241108	122600	434376630	9740	9740	9740	9740	384
464	20241108	122500	430636470	9720	9720	9720	9720	70
465	20241108	122400	429956070	9720	9720	9720	9720	0
466	20241108	122300	429956070	9720	9720	9720	9720	1
467	20241108	122200	429946350	9740	9740	9740	9740	0
468	20241108	122100	429946350	9740	9740	9740	9740	0
469	20241108	122000	429946350	9740	9740	9740	9740	27
470	20241108	121900	429683370	9740	9740	9740	9740	115
471	20241108	121800	428563270	9740	9740	9740	9740	10
472	20241108	121700	428465870	9710	9710	9710	9710	0
473	20241108	121600	428465870	9710	9720	9720	9710	1018
474	20241108	121500	418572330	9720	9720	9720	9720	0
475	20241108	121400	418572330	9720	9720	9720	9720	0
476	20241108	121300	418572330	9720	9720	9720	9720	5
477	20241108	121200	418523730	9750	9740	9750	9740	2
478	20241108	121100	418504240	9740	9730	9740	9730	26
479	20241108	121000	418251050	9740	9740	9740	9740	0
480	20241108	120900	418251050	9740	9740	9740	9740	60
481	20241108	120800	417666650	9720	9740	9740	9720	35
482	20241108	120700	417326070	9750	9750	9750	9750	0
483	20241108	120600	417326070	9750	9750	9750	9750	0
484	20241108	120500	417326070	9750	9750	9750	9750	27
485	20241108	120400	417062820	9710	9710	9710	9710	0
486	20241108	120300	417062820	9710	9710	9710	9710	0
487	20241108	120200	417062820	9710	9710	9710	9710	0
488	20241108	120100	417062820	9710	9710	9710	9710	0
489	20241108	120000	417062820	9710	9710	9710	9710	0
490	20241108	115900	417062820	9710	9710	9710	9710	0
491	20241108	115800	417062820	9710	9710	9710	9710	0
492	20241108	115700	417062820	9710	9710	9710	9710	0
493	20241108	115600	417062820	9710	9710	9710	9710	0
494	20241108	115500	417062820	9710	9710	9710	9710	1
495	20241108	115400	417053110	9740	9740	9740	9740	100
496	20241108	115300	416079110	9740	9740	9740	9740	0
497	20241108	115200	416079110	9740	9740	9740	9740	16
498	20241108	115100	415923270	9740	9740	9740	9740	0
499	20241108	115000	415923270	9740	9740	9740	9740	42
500	20241108	114900	415514190	9710	9710	9710	9710	0
501	20241108	114800	415514190	9710	9710	9710	9710	0
502	20241108	114700	415514190	9710	9710	9710	9710	0
503	20241108	114600	415514190	9710	9710	9710	9710	1
504	20241108	114500	415504480	9730	9740	9740	9730	3
505	20241108	114400	415475270	9740	9740	9740	9740	10
506	20241108	114300	415377870	9710	9710	9710	9710	76
507	20241108	114200	414639910	9710	9710	9710	9710	410
508	20241108	114100	410658810	9710	9710	9710	9710	0
509	20241108	114000	410658810	9710	9740	9740	9710	70
510	20241108	113900	409977310	9710	9710	9710	9710	11
511	20241108	113800	409870500	9710	9710	9710	9710	12
512	20241108	113700	409753980	9710	9710	9710	9710	0
513	20241108	113600	409753980	9710	9710	9710	9710	100
514	20241108	113500	408782980	9740	9740	9740	9740	27
515	20241108	113400	408520000	9730	9730	9730	9730	0
516	20241108	113300	408520000	9730	9730	9730	9730	0
517	20241108	113200	408520000	9730	9730	9730	9730	0
518	20241108	113100	408520000	9730	9750	9750	9720	706
519	20241108	113000	401655200	9750	9750	9750	9750	0
520	20241108	112900	401655200	9750	9750	9750	9750	0
521	20241108	112800	401655200	9750	9750	9750	9750	0
522	20241108	112700	401655200	9750	9750	9750	9750	0
523	20241108	112600	401655200	9750	9750	9750	9750	0
524	20241108	112500	401655200	9750	9750	9750	9750	0
525	20241108	112400	401655200	9750	9750	9750	9750	5
526	20241108	112300	401606450	9750	9750	9750	9750	0
527	20241108	112200	401606450	9750	9750	9750	9750	5
528	20241108	112100	401557700	9740	9730	9740	9730	19
529	20241108	112000	401372740	9750	9750	9750	9750	36
530	20241108	111900	401021740	9750	9750	9750	9750	0
531	20241108	111800	401021740	9750	9750	9750	9750	60
532	20241108	111700	400436740	9710	9710	9710	9710	0
533	20241108	111600	400436740	9710	9710	9710	9710	0
534	20241108	111500	400436740	9710	9710	9710	9710	0
535	20241108	111400	400436740	9710	9710	9710	9710	0
536	20241108	111300	400436740	9710	9710	9710	9710	0
537	20241108	111200	400436740	9710	9710	9710	9710	0
538	20241108	111100	400436740	9710	9710	9710	9710	18
539	20241108	111000	400261960	9710	9710	9710	9710	0
540	20241108	110900	400261960	9710	9710	9710	9710	0
541	20241108	110800	400261960	9710	9710	9710	9710	11
542	20241108	110700	400155150	9710	9710	9710	9710	30
543	20241108	110600	399863850	9750	9700	9750	9700	79
544	20241108	110500	399097500	9750	9700	9750	9700	464
545	20241108	110400	394574500	9700	9720	9720	9700	1660
546	20241108	110300	378454460	9720	9720	9720	9720	26
547	20241108	110200	378201740	9720	9720	9720	9720	19
548	20241108	110100	378017060	9750	9750	9750	9750	10
549	20241108	110000	377919560	9750	9750	9750	9750	60
550	20241108	105900	377334560	9720	9720	9720	9720	0
551	20241108	105800	377334560	9720	9720	9720	9720	0
552	20241108	105700	377334560	9720	9720	9720	9720	30
553	20241108	105600	377042960	9750	9750	9750	9750	0
554	20241108	105500	377042960	9750	9750	9750	9750	10
555	20241108	105400	376945460	9750	9750	9750	9750	60
556	20241108	105300	376360460	9730	9730	9730	9730	46
557	20241108	105200	375912880	9750	9750	9750	9750	0
558	20241108	105100	375912880	9750	9740	9750	9740	31
559	20241108	105000	375610640	9750	9750	9750	9750	26
560	20241108	104900	375357140	9710	9740	9740	9710	209
561	20241108	104800	373321750	9710	9710	9710	9710	0
562	20241108	104700	373321750	9710	9710	9710	9710	60
563	20241108	104600	372739150	9710	9710	9710	9710	16
564	20241108	104500	372583790	9700	9700	9700	9700	0
565	20241108	104400	372583790	9700	9700	9700	9700	100
566	20241108	104300	371613790	9700	9730	9740	9700	158
567	20241108	104200	370078820	9730	9730	9730	9730	2
568	20241108	104100	370059360	9700	9700	9700	9700	0
569	20241108	104000	370059360	9700	9700	9700	9700	366
570	20241108	103900	366509160	9700	9700	9700	9700	0
571	20241108	103800	366509160	9700	9700	9700	9700	27
572	20241108	103700	366247260	9710	9710	9710	9710	100
573	20241108	103600	365276260	9750	9750	9750	9750	0
574	20241108	103500	365276260	9750	9750	9750	9750	26
575	20241108	103400	365022760	9700	9700	9700	9700	0
576	20241108	103300	365022760	9700	9700	9700	9700	0
577	20241108	103200	365022760	9700	9700	9700	9700	0
578	20241108	103100	365022760	9700	9700	9700	9700	0
579	20241108	103000	365022760	9700	9700	9700	9700	0
580	20241108	102900	365022760	9700	9700	9700	9700	0
581	20241108	102800	365022760	9700	9700	9700	9700	0
582	20241108	102700	365022760	9700	9700	9700	9700	113
583	20241108	102600	363926660	9700	9700	9700	9700	0
584	20241108	102500	363926660	9700	9710	9710	9700	100
585	20241108	102400	362956630	9700	9710	9710	9700	101
586	20241108	102300	361976660	9700	9700	9700	9700	0
587	20241108	102200	361976660	9700	9710	9710	9700	730
588	20241108	102100	354891780	9710	9710	9710	9710	75
589	20241108	102000	354163530	9750	9750	9750	9750	27
590	20241108	101900	353900280	9710	9710	9710	9710	374
591	20241108	101800	350268740	9710	9710	9710	9710	0
592	20241108	101700	350268740	9710	9720	9720	9710	779
593	20241108	101600	342703630	9720	9720	9720	9720	0
594	20241108	101500	342703630	9720	9720	9720	9720	2
595	20241108	101400	342684190	9730	9730	9730	9730	1
596	20241108	101300	342674460	9730	9730	9730	9730	120
597	20241108	101200	341506860	9750	9750	9750	9750	100
598	20241108	101100	340531860	9750	9730	9750	9720	345
599	20241108	101000	337175550	9730	9730	9730	9730	159
600	20241108	100900	335628480	9730	9730	9730	9730	0
601	20241108	100800	335628480	9730	9760	9760	9730	12
602	20241108	100700	335511660	9750	9730	9750	9710	895
603	20241108	100600	326803610	9730	9730	9730	9730	10
604	20241108	100500	326706310	9730	9730	9730	9730	26
605	20241108	100400	326453330	9720	9720	9720	9720	131
606	20241108	100300	325180010	9720	9720	9720	9720	4
607	20241108	100200	325141130	9720	9720	9720	9720	158
608	20241108	100100	323605370	9720	9720	9720	9720	0
609	20241108	100000	323605370	9720	9720	9720	9720	26
610	20241108	095900	323352650	9720	9740	9740	9720	700
611	20241108	095800	316547560	9760	9760	9760	9760	1
612	20241108	095700	316537800	9760	9760	9760	9760	100
613	20241108	095600	315561800	9760	9760	9760	9750	513
614	20241108	095500	310555120	9760	9780	9780	9760	6
615	20241108	095400	310496540	9790	9790	9790	9790	0
616	20241108	095300	310496540	9790	9790	9790	9790	73
617	20241108	095200	309781870	9780	9790	9790	9730	338
618	20241108	095100	306486120	9770	9780	9780	9770	2
619	20241108	095000	306466570	9800	9780	9800	9780	126
620	20241108	094900	305232750	9780	9760	9780	9760	161
621	20241108	094800	303660090	9720	9760	9760	9720	814
622	20241108	094700	295724250	9730	9740	9770	9730	70
623	20241108	094600	295042390	9750	9770	9770	9750	3286
624	20241108	094500	262998440	9770	9780	9790	9770	599
625	20241108	094400	257144660	9790	9780	9790	9770	807
626	20241108	094300	249254200	9790	9810	9810	9790	425
627	20241108	094200	245090110	9830	9780	9830	9780	146
628	20241108	094100	243656700	9780	9800	9800	9780	146
629	20241108	094000	242227000	9810	9850	9850	9810	107
630	20241108	093900	241176930	9810	9830	9830	9810	961
631	20241108	093800	231739870	9830	9830	9830	9830	5
632	20241108	093700	231690720	9830	9840	9860	9830	99
633	20241108	093600	230716120	9830	9830	9830	9830	200
634	20241108	093500	228750120	9830	9870	9870	9830	389
635	20241108	093400	224918690	9860	9870	9870	9860	85
636	20241108	093300	224080000	9830	9830	9830	9830	5
637	20241108	093200	224030850	9830	9860	9860	9830	116
638	20241108	093100	222890090	9870	9860	9870	9820	531
639	20241108	093000	217654360	9860	9820	9860	9820	365
640	20241108	092900	214062150	9830	9860	9860	9830	492
641	20241108	092800	209220250	9860	9860	9890	9860	261
642	20241108	092700	206643050	9860	9870	9890	9850	708
643	20241108	092600	199651070	9870	9870	9870	9850	82
644	20241108	092500	198841750	9870	9840	9870	9830	467
645	20241108	092400	194243830	9860	9860	9870	9860	12
646	20241108	092300	194125430	9870	9870	9870	9860	89
647	20241108	092200	193247010	9870	9850	9870	9850	322
648	20241108	092100	190073590	9870	9850	9870	9850	489
649	20241108	092000	185248630	9860	9820	9860	9820	82
650	20241108	091900	184441390	9880	9860	9880	9810	627
651	20241108	091800	178263080	9810	9850	9860	9810	802
652	20241108	091700	170369370	9860	9850	9860	9850	162
653	20241108	091600	168773470	9850	9880	9880	9850	643
654	20241108	091500	162434610	9860	9860	9890	9850	902
655	20241108	091400	153526200	9890	9840	9900	9830	1903
656	20241108	091300	134750590	9780	9830	9840	9770	953
657	20241108	091200	125381270	9830	9780	9830	9780	1105
658	20241108	091100	114546340	9790	9790	9790	9790	64
659	20241108	091000	113919780	9770	9780	9780	9770	292
660	20241108	090900	111064270	9780	9770	9780	9760	86
661	20241108	090800	110224110	9710	9770	9790	9680	818
662	20241108	090700	102262780	9730	9730	9770	9710	1454
663	20241108	090600	88089290	9690	9740	9740	9690	1555
664	20241108	090500	72992260	9740	9730	9750	9720	1049
665	20241108	090400	62779080	9710	9730	9740	9710	986
666	20241108	090300	53181730	9720	9700	9720	9690	1509
667	20241108	090200	38532030	9700	9700	9720	9680	1040
668	20241108	090100	28443410	9700	9690	9700	9680	1274
669	20241108	090000	16106410	9690	9600	9690	9600	1675