KissMeData/388870/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	212200	598282590	9200	9200	9200	9200	1068
3	20241107	212100	598282590	9200	9200	9200	9200	0
4	20241107	212000	598282590	9200	9200	9200	9200	0
5	20241107	211900	598282590	9200	9200	9200	9200	0
6	20241107	211800	598282590	9200	9200	9200	9200	0
7	20241107	211700	598282590	9200	9200	9200	9200	0
8	20241107	211600	598282590	9200	9200	9200	9200	0
9	20241107	211500	598282590	9200	9200	9200	9200	0
10	20241107	211400	598282590	9200	9200	9200	9200	0
11	20241107	211300	598282590	9200	9200	9200	9200	0
12	20241107	211200	598282590	9200	9200	9200	9200	0
13	20241107	211100	598282590	9200	9200	9200	9200	0
14	20241107	211000	598282590	9200	9200	9200	9200	0
15	20241107	210900	598282590	9200	9200	9200	9200	0
16	20241107	210800	598282590	9200	9200	9200	9200	0
17	20241107	210700	598282590	9200	9200	9200	9200	0
18	20241107	210600	598282590	9200	9200	9200	9200	0
19	20241107	210500	598282590	9200	9200	9200	9200	0
20	20241107	210400	598282590	9200	9200	9200	9200	0
21	20241107	210300	598282590	9200	9200	9200	9200	0
22	20241107	210200	598282590	9200	9200	9200	9200	0
23	20241107	210100	598282590	9200	9200	9200	9200	0
24	20241107	210000	598282590	9200	9200	9200	9200	0
25	20241107	205900	598282590	9200	9200	9200	9200	0
26	20241107	205800	598282590	9200	9200	9200	9200	0
27	20241107	205700	598282590	9200	9200	9200	9200	0
28	20241107	205600	598282590	9200	9200	9200	9200	0
29	20241107	205500	598282590	9200	9200	9200	9200	0
30	20241107	205400	598282590	9200	9200	9200	9200	0
31	20241107	205300	598282590	9200	9200	9200	9200	0
32	20241107	205200	598282590	9200	9200	9200	9200	1068
33	20241107	205100	598282590	9200	9200	9200	9200	0
34	20241107	205000	598282590	9200	9200	9200	9200	0
35	20241107	204900	598282590	9200	9200	9200	9200	0
36	20241107	204800	598282590	9200	9200	9200	9200	0
37	20241107	204700	598282590	9200	9200	9200	9200	0
38	20241107	204600	598282590	9200	9200	9200	9200	0
39	20241107	204500	598282590	9200	9200	9200	9200	0
40	20241107	204400	598282590	9200	9200	9200	9200	0
41	20241107	204300	598282590	9200	9200	9200	9200	0
42	20241107	204200	598282590	9200	9200	9200	9200	0
43	20241107	204100	598282590	9200	9200	9200	9200	0
44	20241107	204000	598282590	9200	9200	9200	9200	0
45	20241107	203900	598282590	9200	9200	9200	9200	0
46	20241107	203800	598282590	9200	9200	9200	9200	0
47	20241107	203700	598282590	9200	9200	9200	9200	0
48	20241107	203600	598282590	9200	9200	9200	9200	0
49	20241107	203500	598282590	9200	9200	9200	9200	0
50	20241107	203400	598282590	9200	9200	9200	9200	0
51	20241107	203300	598282590	9200	9200	9200	9200	0
52	20241107	203200	598282590	9200	9200	9200	9200	0
53	20241107	203100	598282590	9200	9200	9200	9200	0
54	20241107	203000	598282590	9200	9200	9200	9200	0
55	20241107	202900	598282590	9200	9200	9200	9200	0
56	20241107	202800	598282590	9200	9200	9200	9200	0
57	20241107	202700	598282590	9200	9200	9200	9200	0
58	20241107	202600	598282590	9200	9200	9200	9200	0
59	20241107	202500	598282590	9200	9200	9200	9200	0
60	20241107	202400	598282590	9200	9200	9200	9200	0
61	20241107	202300	598282590	9200	9200	9200	9200	0
62	20241107	202200	598282590	9200	9200	9200	9200	1068
63	20241107	202100	598282590	9200	9200	9200	9200	0
64	20241107	202000	598282590	9200	9200	9200	9200	0
65	20241107	201900	598282590	9200	9200	9200	9200	0
66	20241107	201800	598282590	9200	9200	9200	9200	0
67	20241107	201700	598282590	9200	9200	9200	9200	0
68	20241107	201600	598282590	9200	9200	9200	9200	0
69	20241107	201500	598282590	9200	9200	9200	9200	0
70	20241107	201400	598282590	9200	9200	9200	9200	0
71	20241107	201300	598282590	9200	9200	9200	9200	0
72	20241107	201200	598282590	9200	9200	9200	9200	0
73	20241107	201100	598282590	9200	9200	9200	9200	0
74	20241107	201000	598282590	9200	9200	9200	9200	0
75	20241107	200900	598282590	9200	9200	9200	9200	0
76	20241107	200800	598282590	9200	9200	9200	9200	0
77	20241107	200700	598282590	9200	9200	9200	9200	0
78	20241107	200600	598282590	9200	9200	9200	9200	0
79	20241107	200500	598282590	9200	9200	9200	9200	0
80	20241107	200400	598282590	9200	9200	9200	9200	0
81	20241107	200300	598282590	9200	9200	9200	9200	0
82	20241107	200200	598282590	9200	9200	9200	9200	0
83	20241107	200100	598282590	9200	9200	9200	9200	0
84	20241107	200000	598282590	9200	9200	9200	9200	0
85	20241107	195900	598282590	9200	9200	9200	9200	0
86	20241107	195800	598282590	9200	9200	9200	9200	0
87	20241107	195700	598282590	9200	9200	9200	9200	0
88	20241107	195600	598282590	9200	9200	9200	9200	0
89	20241107	195500	598282590	9200	9200	9200	9200	0
90	20241107	195400	598282590	9200	9200	9200	9200	0
91	20241107	195300	598282590	9200	9200	9200	9200	0
92	20241107	195200	598282590	9200	9200	9200	9200	1068
93	20241107	195100	598282590	9200	9200	9200	9200	0
94	20241107	195000	598282590	9200	9200	9200	9200	0
95	20241107	194900	598282590	9200	9200	9200	9200	0
96	20241107	194800	598282590	9200	9200	9200	9200	0
97	20241107	194700	598282590	9200	9200	9200	9200	0
98	20241107	194600	598282590	9200	9200	9200	9200	0
99	20241107	194500	598282590	9200	9200	9200	9200	0
100	20241107	194400	598282590	9200	9200	9200	9200	0
101	20241107	194300	598282590	9200	9200	9200	9200	0
102	20241107	194200	598282590	9200	9200	9200	9200	0
103	20241107	194100	598282590	9200	9200	9200	9200	0
104	20241107	194000	598282590	9200	9200	9200	9200	0
105	20241107	193900	598282590	9200	9200	9200	9200	0
106	20241107	193800	598282590	9200	9200	9200	9200	0
107	20241107	193700	598282590	9200	9200	9200	9200	0
108	20241107	193600	598282590	9200	9200	9200	9200	0
109	20241107	193500	598282590	9200	9200	9200	9200	0
110	20241107	193400	598282590	9200	9200	9200	9200	0
111	20241107	193300	598282590	9200	9200	9200	9200	0
112	20241107	193200	598282590	9200	9200	9200	9200	0
113	20241107	193100	598282590	9200	9200	9200	9200	0
114	20241107	193000	598282590	9200	9200	9200	9200	0
115	20241107	192900	598282590	9200	9200	9200	9200	0
116	20241107	192800	598282590	9200	9200	9200	9200	0
117	20241107	192700	598282590	9200	9200	9200	9200	0
118	20241107	192600	598282590	9200	9200	9200	9200	0
119	20241107	192500	598282590	9200	9200	9200	9200	0
120	20241107	192400	598282590	9200	9200	9200	9200	0
121	20241107	192300	598282590	9200	9200	9200	9200	0
122	20241107	192200	598282590	9200	9200	9200	9200	1068
123	20241107	192100	598282590	9200	9200	9200	9200	0
124	20241107	192000	598282590	9200	9200	9200	9200	0
125	20241107	191900	598282590	9200	9200	9200	9200	0
126	20241107	191800	598282590	9200	9200	9200	9200	0
127	20241107	191700	598282590	9200	9200	9200	9200	0
128	20241107	191600	598282590	9200	9200	9200	9200	0
129	20241107	191500	598282590	9200	9200	9200	9200	0
130	20241107	191400	598282590	9200	9200	9200	9200	0
131	20241107	191300	598282590	9200	9200	9200	9200	0
132	20241107	191200	598282590	9200	9200	9200	9200	0
133	20241107	191100	598282590	9200	9200	9200	9200	0
134	20241107	191000	598282590	9200	9200	9200	9200	0
135	20241107	190900	598282590	9200	9200	9200	9200	0
136	20241107	190800	598282590	9200	9200	9200	9200	0
137	20241107	190700	598282590	9200	9200	9200	9200	0
138	20241107	190600	598282590	9200	9200	9200	9200	0
139	20241107	190500	598282590	9200	9200	9200	9200	0
140	20241107	190400	598282590	9200	9200	9200	9200	0
141	20241107	190300	598282590	9200	9200	9200	9200	0
142	20241107	190200	598282590	9200	9200	9200	9200	0
143	20241107	190100	598282590	9200	9200	9200	9200	0
144	20241107	190000	598282590	9200	9200	9200	9200	0
145	20241107	185900	598282590	9200	9200	9200	9200	0
146	20241107	185800	598282590	9200	9200	9200	9200	0
147	20241107	185700	598282590	9200	9200	9200	9200	0
148	20241107	185600	598282590	9200	9200	9200	9200	0
149	20241107	185500	598282590	9200	9200	9200	9200	0
150	20241107	185400	598282590	9200	9200	9200	9200	0
151	20241107	185300	598282590	9200	9200	9200	9200	0
152	20241107	185200	598282590	9200	9200	9200	9200	1068
153	20241107	185100	598282590	9200	9200	9200	9200	0
154	20241107	185000	598282590	9200	9200	9200	9200	0
155	20241107	184900	598282590	9200	9200	9200	9200	0
156	20241107	184800	598282590	9200	9200	9200	9200	0
157	20241107	184700	598282590	9200	9200	9200	9200	0
158	20241107	184600	598282590	9200	9200	9200	9200	0
159	20241107	184500	598282590	9200	9200	9200	9200	0
160	20241107	184400	598282590	9200	9200	9200	9200	0
161	20241107	184300	598282590	9200	9200	9200	9200	0
162	20241107	184200	598282590	9200	9200	9200	9200	0
163	20241107	184100	598282590	9200	9200	9200	9200	0
164	20241107	184000	598282590	9200	9200	9200	9200	0
165	20241107	183900	598282590	9200	9200	9200	9200	0
166	20241107	183800	598282590	9200	9200	9200	9200	0
167	20241107	183700	598282590	9200	9200	9200	9200	0
168	20241107	183600	598282590	9200	9200	9200	9200	0
169	20241107	183500	598282590	9200	9200	9200	9200	0
170	20241107	183400	598282590	9200	9200	9200	9200	0
171	20241107	183300	598282590	9200	9200	9200	9200	0
172	20241107	183200	598282590	9200	9200	9200	9200	0
173	20241107	183100	598282590	9200	9200	9200	9200	0
174	20241107	183000	598282590	9200	9200	9200	9200	0
175	20241107	182900	598282590	9200	9200	9200	9200	0
176	20241107	182800	598282590	9200	9200	9200	9200	0
177	20241107	182700	598282590	9200	9200	9200	9200	0
178	20241107	182600	598282590	9200	9200	9200	9200	0
179	20241107	182500	598282590	9200	9200	9200	9200	0
180	20241107	182400	598282590	9200	9200	9200	9200	0
181	20241107	182300	598282590	9200	9200	9200	9200	0
182	20241107	182200	598282590	9200	9200	9200	9200	1068
183	20241107	182100	598282590	9200	9200	9200	9200	0
184	20241107	182000	598282590	9200	9200	9200	9200	0
185	20241107	181900	598282590	9200	9200	9200	9200	0
186	20241107	181800	598282590	9200	9200	9200	9200	0
187	20241107	181700	598282590	9200	9200	9200	9200	0
188	20241107	181600	598282590	9200	9200	9200	9200	0
189	20241107	181500	598282590	9200	9200	9200	9200	0
190	20241107	181400	598282590	9200	9200	9200	9200	0
191	20241107	181300	598282590	9200	9200	9200	9200	0
192	20241107	181200	598282590	9200	9200	9200	9200	0
193	20241107	181100	598282590	9200	9200	9200	9200	0
194	20241107	181000	598282590	9200	9200	9200	9200	0
195	20241107	180900	598282590	9200	9200	9200	9200	0
196	20241107	180800	598282590	9200	9200	9200	9200	0
197	20241107	180700	598282590	9200	9200	9200	9200	0
198	20241107	180600	598282590	9200	9200	9200	9200	0
199	20241107	180500	598282590	9200	9200	9200	9200	0
200	20241107	180400	598282590	9200	9200	9200	9200	0
201	20241107	180300	598282590	9200	9200	9200	9200	0
202	20241107	180200	598282590	9200	9200	9200	9200	0
203	20241107	180100	598282590	9200	9200	9200	9200	0
204	20241107	180000	598282590	9200	9200	9200	9200	0
205	20241107	175900	598282590	9200	9200	9200	9200	0
206	20241107	175800	598282590	9200	9200	9200	9200	0
207	20241107	175700	598282590	9200	9200	9200	9200	0
208	20241107	175600	598282590	9200	9200	9200	9200	0
209	20241107	175500	598282590	9200	9200	9200	9200	0
210	20241107	175400	598282590	9200	9200	9200	9200	0
211	20241107	175300	598282590	9200	9200	9200	9200	0
212	20241107	175200	598282590	9200	9200	9200	9200	1068
213	20241107	175100	598282590	9200	9200	9200	9200	0
214	20241107	175000	598282590	9200	9200	9200	9200	0
215	20241107	174900	598282590	9200	9200	9200	9200	0
216	20241107	174800	598282590	9200	9200	9200	9200	0
217	20241107	174700	598282590	9200	9200	9200	9200	0
218	20241107	174600	598282590	9200	9200	9200	9200	0
219	20241107	174500	598282590	9200	9200	9200	9200	0
220	20241107	174400	598282590	9200	9200	9200	9200	0
221	20241107	174300	598282590	9200	9200	9200	9200	0
222	20241107	174200	598282590	9200	9200	9200	9200	0
223	20241107	174100	598282590	9200	9200	9200	9200	0
224	20241107	174000	598282590	9200	9200	9200	9200	0
225	20241107	173900	598282590	9200	9200	9200	9200	0
226	20241107	173800	598282590	9200	9200	9200	9200	0
227	20241107	173700	598282590	9200	9200	9200	9200	0
228	20241107	173600	598282590	9200	9200	9200	9200	0
229	20241107	173500	598282590	9200	9200	9200	9200	0
230	20241107	173400	598282590	9200	9200	9200	9200	0
231	20241107	173300	598282590	9200	9200	9200	9200	0
232	20241107	173200	598282590	9200	9200	9200	9200	0
233	20241107	173100	598282590	9200	9200	9200	9200	0
234	20241107	173000	598282590	9200	9200	9200	9200	0
235	20241107	172900	598282590	9200	9200	9200	9200	0
236	20241107	172800	598282590	9200	9200	9200	9200	0
237	20241107	172700	598282590	9200	9200	9200	9200	0
238	20241107	172600	598282590	9200	9200	9200	9200	0
239	20241107	172500	598282590	9200	9200	9200	9200	0
240	20241107	172400	598282590	9200	9200	9200	9200	0
241	20241107	172300	598282590	9200	9200	9200	9200	0
242	20241107	172200	598282590	9200	9200	9200	9200	1068
243	20241107	172100	598282590	9200	9200	9200	9200	0
244	20241107	172000	598282590	9200	9200	9200	9200	0
245	20241107	171900	598282590	9200	9200	9200	9200	0
246	20241107	171800	598282590	9200	9200	9200	9200	0
247	20241107	171700	598282590	9200	9200	9200	9200	0
248	20241107	171600	598282590	9200	9200	9200	9200	0
249	20241107	171500	598282590	9200	9200	9200	9200	0
250	20241107	171400	598282590	9200	9200	9200	9200	0
251	20241107	171300	598282590	9200	9200	9200	9200	0
252	20241107	171200	598282590	9200	9200	9200	9200	0
253	20241107	171100	598282590	9200	9200	9200	9200	0
254	20241107	171000	598282590	9200	9200	9200	9200	0
255	20241107	170900	598282590	9200	9200	9200	9200	0
256	20241107	170800	598282590	9200	9200	9200	9200	0
257	20241107	170700	598282590	9200	9200	9200	9200	0
258	20241107	170600	598282590	9200	9200	9200	9200	0
259	20241107	170500	598282590	9200	9200	9200	9200	0
260	20241107	170400	598282590	9200	9200	9200	9200	0
261	20241107	170300	598282590	9200	9200	9200	9200	0
262	20241107	170200	598282590	9200	9200	9200	9200	0
263	20241107	170100	598282590	9200	9200	9200	9200	0
264	20241107	170000	598282590	9200	9200	9200	9200	0
265	20241107	165900	598282590	9200	9200	9200	9200	0
266	20241107	165800	598282590	9200	9200	9200	9200	0
267	20241107	165700	598282590	9200	9200	9200	9200	0
268	20241107	165600	598282590	9200	9200	9200	9200	0
269	20241107	165500	598282590	9200	9200	9200	9200	0
270	20241107	165400	598282590	9200	9200	9200	9200	0
271	20241107	165300	598282590	9200	9200	9200	9200	0
272	20241107	165200	598282590	9200	9200	9200	9200	1068
273	20241107	165100	598282590	9200	9200	9200	9200	0
274	20241107	165000	598282590	9200	9200	9200	9200	0
275	20241107	164900	598282590	9200	9200	9200	9200	0
276	20241107	164800	598282590	9200	9200	9200	9200	0
277	20241107	164700	598282590	9200	9200	9200	9200	0
278	20241107	164600	598282590	9200	9200	9200	9200	0
279	20241107	164500	598282590	9200	9200	9200	9200	0
280	20241107	164400	598282590	9200	9200	9200	9200	0
281	20241107	164300	598282590	9200	9200	9200	9200	0
282	20241107	164200	598282590	9200	9200	9200	9200	0
283	20241107	164100	598282590	9200	9200	9200	9200	0
284	20241107	164000	598282590	9200	9200	9200	9200	0
285	20241107	163900	598282590	9200	9200	9200	9200	0
286	20241107	163800	598282590	9200	9200	9200	9200	0
287	20241107	163700	598282590	9200	9200	9200	9200	0
288	20241107	163600	598282590	9200	9200	9200	9200	0
289	20241107	163500	598282590	9200	9200	9200	9200	0
290	20241107	163400	598282590	9200	9200	9200	9200	0
291	20241107	163300	598282590	9200	9200	9200	9200	0
292	20241107	163200	598282590	9200	9200	9200	9200	0
293	20241107	163100	598282590	9200	9200	9200	9200	0
294	20241107	163000	598282590	9200	9200	9200	9200	0
295	20241107	162900	598282590	9200	9200	9200	9200	0
296	20241107	162800	598282590	9200	9200	9200	9200	0
297	20241107	162700	598282590	9200	9200	9200	9200	0
298	20241107	162600	598282590	9200	9200	9200	9200	0
299	20241107	162500	598282590	9200	9200	9200	9200	0
300	20241107	162400	598282590	9200	9200	9200	9200	0
301	20241107	162300	598282590	9200	9200	9200	9200	0
302	20241107	162200	598282590	9200	9200	9200	9200	1068
303	20241107	162100	598282590	9200	9200	9200	9200	0
304	20241107	162000	598282590	9200	9200	9200	9200	0
305	20241107	161900	598282590	9200	9200	9200	9200	0
306	20241107	161800	598282590	9200	9200	9200	9200	0
307	20241107	161700	598282590	9200	9200	9200	9200	0
308	20241107	161600	598282590	9200	9200	9200	9200	0
309	20241107	161500	598282590	9200	9200	9200	9200	0
310	20241107	161400	598282590	9200	9200	9200	9200	0
311	20241107	161300	598282590	9200	9200	9200	9200	0
312	20241107	161200	598282590	9200	9200	9200	9200	0
313	20241107	161100	598282590	9200	9200	9200	9200	0
314	20241107	161000	598282590	9200	9200	9200	9200	0
315	20241107	160900	598282590	9200	9200	9200	9200	0
316	20241107	160800	598282590	9200	9200	9200	9200	0
317	20241107	160700	598282590	9200	9200	9200	9200	0
318	20241107	160600	598282590	9200	9200	9200	9200	0
319	20241107	160500	598282590	9200	9200	9200	9200	0
320	20241107	160400	598282590	9200	9200	9200	9200	0
321	20241107	160300	598282590	9200	9200	9200	9200	0
322	20241107	160200	598282590	9200	9200	9200	9200	0
323	20241107	160100	598282590	9200	9200	9200	9200	0
324	20241107	160000	598282590	9200	9200	9200	9200	0
325	20241107	155900	598282590	9200	9200	9200	9200	0
326	20241107	155800	598282590	9200	9200	9200	9200	0
327	20241107	155700	598282590	9200	9200	9200	9200	0
328	20241107	155600	598282590	9200	9200	9200	9200	0
329	20241107	155500	598282590	9200	9200	9200	9200	0
330	20241107	155400	598282590	9200	9200	9200	9200	0
331	20241107	155300	598282590	9200	9200	9200	9200	0
332	20241107	155200	598282590	9200	9200	9200	9200	1068
333	20241107	155100	598282590	9200	9200	9200	9200	0
334	20241107	155000	598282590	9200	9200	9200	9200	0
335	20241107	154900	598282590	9200	9200	9200	9200	0
336	20241107	154800	598282590	9200	9200	9200	9200	0
337	20241107	154700	598282590	9200	9200	9200	9200	0
338	20241107	154600	598282590	9200	9200	9200	9200	0
339	20241107	154500	598282590	9200	9200	9200	9200	0
340	20241107	154400	598282590	9200	9200	9200	9200	0
341	20241107	154300	598282590	9200	9200	9200	9200	0
342	20241107	154200	598282590	9200	9200	9200	9200	0
343	20241107	154100	598282590	9200	9200	9200	9200	0
344	20241107	154000	598282590	9200	9200	9200	9200	0
345	20241107	153900	598282590	9200	9200	9200	9200	0
346	20241107	153800	598282590	9200	9200	9200	9200	0
347	20241107	153700	598282590	9200	9200	9200	9200	0
348	20241107	153600	598282590	9200	9200	9200	9200	0
349	20241107	153500	598282590	9200	9200	9200	9200	0
350	20241107	153400	598282590	9200	9200	9200	9200	0
351	20241107	153300	598282590	9200	9200	9200	9200	0
352	20241107	153200	598282590	9200	9200	9200	9200	0
353	20241107	153100	598282590	9200	9200	9200	9200	0
354	20241107	153000	598282590	9200	9200	9200	9200	1068
355	20241107	152900	588456990	9200	9200	9200	9200	0
356	20241107	152800	588456990	9200	9200	9200	9200	0
357	20241107	152700	588456990	9200	9200	9200	9200	0
358	20241107	152600	588456990	9200	9200	9200	9200	0
359	20241107	152500	588456990	9200	9200	9200	9200	0
360	20241107	152400	588456990	9200	9200	9200	9200	0
361	20241107	152300	588456990	9200	9200	9200	9200	0
362	20241107	152200	588456990	9200	9200	9200	9200	0
363	20241107	152100	588456990	9200	9200	9200	9200	0
364	20241107	152000	588456990	9200	9200	9200	9200	0
365	20241107	151900	588456990	9200	9250	9250	9100	2069
366	20241107	151800	569570810	9230	9250	9250	9210	8
367	20241107	151700	569496950	9160	9240	9260	9160	344
368	20241107	151600	566324640	9240	9240	9240	9240	9
369	20241107	151500	566241480	9240	9240	9240	9180	65
370	20241107	151400	565644180	9190	9250	9250	9190	88
371	20241107	151300	564834890	9250	9250	9250	9250	0
372	20241107	151200	564834890	9250	9250	9250	9250	300
373	20241107	151100	562059890	9250	9250	9250	9250	0
374	20241107	151000	562059890	9250	9250	9250	9250	1
375	20241107	150900	562050640	9190	9190	9190	9190	32
376	20241107	150800	561756560	9260	9260	9260	9260	0
377	20241107	150700	561756560	9260	9160	9260	9160	18
378	20241107	150600	561591080	9210	9220	9220	9210	56
379	20241107	150500	561075220	9300	9300	9300	9300	0
380	20241107	150400	561075220	9300	9300	9300	9300	1
381	20241107	150300	561065920	9220	9300	9310	9220	1205
382	20241107	150200	549860560	9310	9310	9310	9310	0
383	20241107	150100	549860560	9310	9310	9310	9310	0
384	20241107	150000	549860560	9310	9310	9310	9310	0
385	20241107	145900	549860560	9310	9310	9310	9310	0
386	20241107	145800	549860560	9310	9310	9310	9310	0
387	20241107	145700	549860560	9310	9310	9310	9310	0
388	20241107	145600	549860560	9310	9310	9310	9310	0
389	20241107	145500	549860560	9310	9310	9310	9310	0
390	20241107	145400	549860560	9310	9310	9310	9310	0
391	20241107	145300	549860560	9310	9310	9310	9310	0
392	20241107	145200	549860560	9310	9310	9310	9310	0
393	20241107	145100	549860560	9310	9310	9310	9310	0
394	20241107	145000	549860560	9310	9310	9310	9310	1
395	20241107	144900	549851250	9230	9230	9230	9230	0
396	20241107	144800	549851250	9230	9230	9230	9230	49
397	20241107	144700	549398980	9230	9230	9230	9230	0
398	20241107	144600	549398980	9230	9230	9230	9230	1
399	20241107	144500	549389750	9210	9210	9210	9210	100
400	20241107	144400	548468750	9210	9190	9210	9190	160
401	20241107	144300	546998270	9170	9160	9170	9160	129
402	20241107	144200	545816290	9170	9170	9170	9170	0
403	20241107	144100	545816290	9170	9160	9170	9160	20
404	20241107	144000	545632900	9170	9160	9170	9110	1119
405	20241107	143900	535403550	9190	9190	9190	9190	0
406	20241107	143800	535403550	9190	9190	9190	9190	1
407	20241107	143700	535394360	9210	9210	9210	9210	0
408	20241107	143600	535394360	9210	9220	9220	9150	797
409	20241107	143500	528088830	9240	9240	9240	9240	40
410	20241107	143400	527719230	9240	9240	9240	9240	0
411	20241107	143300	527719230	9240	9240	9240	9240	14
412	20241107	143200	527589870	9180	9260	9260	9170	798
413	20241107	143100	520223750	9270	9280	9280	9270	113
414	20241107	143000	519176220	9280	9280	9280	9280	70
415	20241107	142900	518526620	9330	9330	9330	9330	0
416	20241107	142800	518526620	9330	9330	9330	9330	0
417	20241107	142700	518526620	9330	9330	9330	9330	30
418	20241107	142600	518246720	9330	9330	9330	9330	0
419	20241107	142500	518246720	9330	9330	9330	9330	1
420	20241107	142400	518237390	9340	9340	9340	9340	1
421	20241107	142300	518228050	9280	9290	9290	9280	26
422	20241107	142200	517986740	9270	9350	9350	9270	253
423	20241107	142100	515636110	9310	9310	9310	9310	92
424	20241107	142000	514779590	9310	9310	9310	9310	11
425	20241107	141900	514677180	9310	9310	9310	9270	35
426	20241107	141800	514352530	9310	9310	9310	9300	754
427	20241107	141700	507335030	9360	9360	9360	9360	0
428	20241107	141600	507335030	9360	9360	9360	9310	665
429	20241107	141500	501137620	9390	9320	9390	9320	56
430	20241107	141400	500615630	9320	9320	9320	9320	0
431	20241107	141300	500615630	9320	9320	9320	9320	340
432	20241107	141200	497446830	9320	9320	9320	9320	0
433	20241107	141100	497446830	9320	9320	9320	9320	10
434	20241107	141000	497353630	9360	9360	9360	9360	10
435	20241107	140900	497260030	9360	9360	9440	9360	33
436	20241107	140800	496949470	9420	9420	9420	9420	0
437	20241107	140700	496949470	9420	9420	9420	9410	2955
438	20241107	140600	469115020	9470	9430	9470	9430	239
439	20241107	140500	466860810	9490	9490	9490	9490	2
440	20241107	140400	466841830	9420	9430	9430	9420	130
441	20241107	140300	465617200	9470	9410	9470	9410	309
442	20241107	140200	462691450	9410	9380	9590	9380	1569
443	20241107	140100	447871600	9550	9250	9550	9250	1851
444	20241107	140000	430487070	9290	9250	9290	9250	2145
445	20241107	135900	410645780	9300	9300	9300	9300	0
446	20241107	135800	410645780	9300	9300	9300	9300	1
447	20241107	135700	410636480	9240	9240	9240	9240	100
448	20241107	135600	409712480	9240	9240	9240	9240	102
449	20241107	135500	408770000	9300	9300	9300	9300	0
450	20241107	135400	408770000	9300	9290	9300	9290	600
451	20241107	135300	403190040	9300	9300	9300	9300	0
452	20241107	135200	403190040	9300	9300	9300	9300	109
453	20241107	135100	402176340	9300	9300	9300	9300	4
454	20241107	135000	402139140	9240	9230	9240	9230	41
455	20241107	134900	401760390	9230	9230	9230	9230	0
456	20241107	134800	401760390	9230	9220	9230	9220	2
457	20241107	134700	401741940	9230	9230	9230	9230	0
458	20241107	134600	401741940	9230	9230	9230	9230	0
459	20241107	134500	401741940	9230	9230	9230	9230	0
460	20241107	134400	401741940	9230	9230	9230	9230	0
461	20241107	134300	401741940	9230	9220	9230	9220	87
462	20241107	134200	400939040	9220	9220	9220	9220	179
463	20241107	134100	399288660	9220	9220	9220	9220	1
464	20241107	134000	399279440	9190	9220	9220	9180	227
465	20241107	133900	397193450	9240	9240	9240	9240	2
466	20241107	133800	397174970	9240	9240	9240	9240	0
467	20241107	133700	397174970	9240	9240	9240	9240	0
468	20241107	133600	397174970	9240	9240	9240	9240	7
469	20241107	133500	397110290	9240	9220	9240	9220	213
470	20241107	133400	395146410	9200	9200	9200	9200	100
471	20241107	133300	394226410	9220	9180	9220	9180	691
472	20241107	133200	387882690	9240	9190	9240	9190	201
473	20241107	133100	386035450	9190	9190	9190	9190	200
474	20241107	133000	384197450	9240	9240	9240	9240	10
475	20241107	132900	384105050	9240	9240	9240	9240	0
476	20241107	132800	384105050	9240	9230	9240	9180	1387
477	20241107	132700	371353150	9240	9240	9240	9240	0
478	20241107	132600	371353150	9240	9240	9240	9240	1
479	20241107	132500	371343910	9250	9250	9250	9250	4
480	20241107	132400	371306910	9250	9250	9250	9250	0
481	20241107	132300	371306910	9250	9250	9250	9250	0
482	20241107	132200	371306910	9250	9250	9250	9250	0
483	20241107	132100	371306910	9250	9250	9250	9250	80
484	20241107	132000	370566910	9250	9250	9250	9250	0
485	20241107	131900	370566910	9250	9250	9250	9250	0
486	20241107	131800	370566910	9250	9250	9250	9250	0
487	20241107	131700	370566910	9250	9250	9250	9250	0
488	20241107	131600	370566910	9250	9210	9250	9210	2
489	20241107	131500	370548450	9250	9250	9250	9250	0
490	20241107	131400	370548450	9250	9250	9250	9250	30
491	20241107	131300	370270950	9250	9250	9250	9250	1
492	20241107	131200	370261700	9200	9230	9250	9200	206
493	20241107	131100	368365840	9240	9240	9240	9240	0
494	20241107	131000	368365840	9240	9240	9240	9240	0
495	20241107	130900	368365840	9240	9240	9240	9240	0
496	20241107	130800	368365840	9240	9250	9250	9240	134
497	20241107	130700	367127350	9320	9320	9320	9320	0
498	20241107	130600	367127350	9320	9320	9320	9320	1
499	20241107	130500	367118030	9250	9300	9330	9250	159
500	20241107	130400	365641340	9300	9300	9300	9300	0
501	20241107	130300	365641340	9300	9300	9300	9300	0
502	20241107	130200	365641340	9300	9300	9300	9300	0
503	20241107	130100	365641340	9300	9300	9300	9300	86
504	20241107	130000	364841540	9340	9340	9340	9340	0
505	20241107	125900	364841540	9340	9340	9340	9340	0
506	20241107	125800	364841540	9340	9340	9340	9340	0
507	20241107	125700	364841540	9340	9340	9340	9340	0
508	20241107	125600	364841540	9340	9340	9340	9340	0
509	20241107	125500	364841540	9340	9340	9340	9340	0
510	20241107	125400	364841540	9340	9340	9340	9340	0
511	20241107	125300	364841540	9340	9340	9340	9340	0
512	20241107	125200	364841540	9340	9340	9340	9340	53
513	20241107	125100	364346520	9340	9340	9340	9340	0
514	20241107	125000	364346520	9340	9340	9340	9340	0
515	20241107	124900	364346520	9340	9340	9340	9340	0
516	20241107	124800	364346520	9340	9300	9340	9300	16
517	20241107	124700	364197680	9340	9340	9340	9340	0
518	20241107	124600	364197680	9340	9340	9340	9340	0
519	20241107	124500	364197680	9340	9340	9340	9340	0
520	20241107	124400	364197680	9340	9340	9340	9340	0
521	20241107	124300	364197680	9340	9340	9340	9340	0
522	20241107	124200	364197680	9340	9340	9340	9340	0
523	20241107	124100	364197680	9340	9340	9340	9340	1
524	20241107	124000	364188340	9260	9340	9340	9260	584
525	20241107	123900	358778420	9270	9340	9340	9270	14
526	20241107	123800	358648570	9260	9280	9280	9260	133
527	20241107	123700	357414920	9340	9340	9340	9340	0
528	20241107	123600	357414920	9340	9340	9340	9340	2
529	20241107	123500	357396240	9340	9340	9340	9340	0
530	20241107	123400	357396240	9340	9340	9340	9340	0
531	20241107	123300	357396240	9340	9340	9340	9340	0
532	20241107	123200	357396240	9340	9270	9340	9270	9
533	20241107	123100	357312740	9360	9360	9360	9360	0
534	20241107	123000	357312740	9360	9360	9360	9360	0
535	20241107	122900	357312740	9360	9360	9360	9360	0
536	20241107	122800	357312740	9360	9360	9360	9360	0
537	20241107	122700	357312740	9360	9360	9360	9360	0
538	20241107	122600	357312740	9360	9360	9360	9360	0
539	20241107	122500	357312740	9360	9370	9370	9300	201
540	20241107	122400	355443030	9370	9370	9370	9370	0
541	20241107	122300	355443030	9370	9370	9370	9370	0
542	20241107	122200	355443030	9370	9370	9370	9370	0
543	20241107	122100	355443030	9370	9370	9370	9370	0
544	20241107	122000	355443030	9370	9370	9370	9370	0
545	20241107	121900	355443030	9370	9370	9370	9370	0
546	20241107	121800	355443030	9370	9370	9370	9370	0
547	20241107	121700	355443030	9370	9370	9370	9370	0
548	20241107	121600	355443030	9370	9370	9370	9370	0
549	20241107	121500	355443030	9370	9370	9370	9370	0
550	20241107	121400	355443030	9370	9370	9370	9370	1
551	20241107	121300	355433660	9370	9370	9370	9370	0
552	20241107	121200	355433660	9370	9360	9370	9360	50
553	20241107	121100	354965600	9360	9360	9360	9360	50
554	20241107	121000	354497600	9360	9360	9360	9360	0
555	20241107	120900	354497600	9360	9360	9360	9360	0
556	20241107	120800	354497600	9360	9360	9360	9360	1
557	20241107	120700	354488240	9360	9360	9360	9360	0
558	20241107	120600	354488240	9360	9360	9360	9360	0
559	20241107	120500	354488240	9360	9360	9360	9360	0
560	20241107	120400	354488240	9360	9360	9360	9360	0
561	20241107	120300	354488240	9360	9360	9360	9360	1
562	20241107	120200	354478880	9360	9360	9360	9360	1
563	20241107	120100	354469520	9300	9300	9300	9300	0
564	20241107	120000	354469520	9300	9300	9300	9300	1
565	20241107	115900	354460220	9360	9360	9360	9360	3
566	20241107	115800	354432140	9360	9330	9360	9300	11
567	20241107	115700	354329650	9360	9360	9360	9360	1
568	20241107	115600	354320290	9330	9330	9330	9330	0
569	20241107	115500	354320290	9330	9330	9330	9330	1
570	20241107	115400	354310960	9340	9340	9340	9340	0
571	20241107	115300	354310960	9340	9340	9340	9340	0
572	20241107	115200	354310960	9340	9340	9340	9340	3
573	20241107	115100	354282940	9360	9360	9360	9360	4
574	20241107	115000	354245500	9370	9370	9370	9370	0
575	20241107	114900	354245500	9370	9370	9370	9370	0
576	20241107	114800	354245500	9370	9370	9370	9370	0
577	20241107	114700	354245500	9370	9370	9370	9370	3
578	20241107	114600	354217390	9360	9360	9360	9360	75
579	20241107	114500	353515390	9360	9320	9360	9320	3
580	20241107	114400	353487390	9350	9350	9350	9350	55
581	20241107	114300	352973140	9350	9350	9350	9350	0
582	20241107	114200	352973140	9350	9350	9350	9350	0
583	20241107	114100	352973140	9350	9350	9350	9350	0
584	20241107	114000	352973140	9350	9340	9350	9340	199
585	20241107	113900	351112710	9320	9320	9320	9320	13
586	20241107	113800	350991550	9330	9330	9330	9330	0
587	20241107	113700	350991550	9330	9340	9340	9330	20
588	20241107	113600	350804940	9300	9300	9300	9300	22
589	20241107	113500	350600340	9300	9290	9300	9290	56
590	20241107	113400	350080040	9220	9220	9220	9220	0
591	20241107	113300	350080040	9220	9220	9220	9220	0
592	20241107	113200	350080040	9220	9320	9320	9220	45
593	20241107	113100	349664740	9320	9320	9320	9320	1
594	20241107	113000	349655420	9350	9350	9350	9350	0
595	20241107	112900	349655420	9350	9350	9350	9350	13
596	20241107	112800	349533870	9350	9330	9350	9200	222
597	20241107	112700	347486920	9330	9330	9330	9330	2
598	20241107	112600	347468260	9330	9330	9330	9330	0
599	20241107	112500	347468260	9330	9330	9330	9330	0
600	20241107	112400	347468260	9330	9330	9330	9330	0
601	20241107	112300	347468260	9330	9330	9330	9330	4
602	20241107	112200	347430940	9330	9310	9330	9310	37
603	20241107	112100	347086450	9300	9300	9300	9300	150
604	20241107	112000	345691450	9300	9300	9300	9300	0
605	20241107	111900	345691450	9300	9300	9300	9300	74
606	20241107	111800	345003250	9300	9270	9300	9200	47
607	20241107	111700	344567660	9290	9280	9290	9280	159
608	20241107	111600	343091550	9270	9270	9270	9270	38
609	20241107	111500	342739290	9270	9270	9270	9270	1
610	20241107	111400	342730020	9250	9250	9250	9250	12
611	20241107	111300	342619020	9250	9210	9250	9210	11
612	20241107	111200	342517670	9230	9230	9250	9230	121
613	20241107	111100	341400820	9230	9230	9230	9230	290
614	20241107	111000	338724120	9230	9230	9230	9230	1
615	20241107	110900	338714890	9220	9220	9220	9220	300
616	20241107	110800	335948890	9220	9220	9220	9220	1
617	20241107	110700	335939670	9170	9170	9170	9170	0
618	20241107	110600	335939670	9170	9210	9210	9170	184
619	20241107	110500	334248450	9200	9200	9200	9200	0
620	20241107	110400	334248450	9200	9200	9200	9200	0
621	20241107	110300	334248450	9200	9200	9200	9200	0
622	20241107	110200	334248450	9200	9200	9200	9200	0
623	20241107	110100	334248450	9200	9200	9200	9200	256
624	20241107	110000	331893250	9220	9220	9220	9220	0
625	20241107	105900	331893250	9220	9220	9220	9220	0
626	20241107	105800	331893250	9220	9220	9220	9220	0
627	20241107	105700	331893250	9220	9170	9220	9170	4
628	20241107	105600	331856490	9200	9230	9230	9200	153
629	20241107	105500	330448830	9230	9230	9230	9230	0
630	20241107	105400	330448830	9230	9230	9230	9230	0
631	20241107	105300	330448830	9230	9230	9230	9230	24
632	20241107	105200	330227310	9210	9170	9210	9170	249
633	20241107	105100	327936640	9170	9170	9170	9170	39
634	20241107	105000	327579010	9170	9170	9170	9170	164
635	20241107	104900	326075130	9170	9170	9170	9170	54
636	20241107	104800	325579950	9170	9170	9170	9170	101
637	20241107	104700	324653780	9170	9170	9170	9170	0
638	20241107	104600	324653780	9170	9170	9170	9170	1
639	20241107	104500	324644610	9150	9150	9150	9150	45
640	20241107	104400	324232860	9160	9150	9170	9150	442
641	20241107	104300	320181770	9150	9150	9150	9150	20
642	20241107	104200	319998770	9150	9150	9150	9150	0
643	20241107	104100	319998770	9150	9150	9150	9150	120
644	20241107	104000	318900770	9170	9170	9170	9170	50
645	20241107	103900	318442270	9170	9170	9170	9170	0
646	20241107	103800	318442270	9170	9170	9170	9170	20
647	20241107	103700	318258870	9170	9170	9170	9170	99
648	20241107	103600	317351040	9170	9170	9170	9170	1
649	20241107	103500	317341870	9170	9170	9170	9170	32
650	20241107	103400	317048430	9170	9160	9170	9160	87
651	20241107	103300	316250730	9160	9100	9160	9090	486
652	20241107	103200	311830780	9100	9160	9170	9100	102
653	20241107	103100	310896530	9170	9170	9170	9170	0
654	20241107	103000	310896530	9170	9110	9170	9090	501
655	20241107	102900	306340860	9160	9160	9160	9160	110
656	20241107	102800	305333260	9160	9110	9160	9110	2
657	20241107	102700	305314990	9160	9160	9160	9160	0
658	20241107	102600	305314990	9160	9130	9160	9090	501
659	20241107	102500	300754590	9160	9160	9160	9120	8
660	20241107	102400	300681390	9160	9160	9160	9130	13
661	20241107	102300	300562640	9160	9160	9160	9160	1
662	20241107	102200	300553480	9150	9160	9160	9150	150
663	20241107	102100	299179490	9160	9160	9160	9160	600
664	20241107	102000	293683490	9160	9150	9160	9150	54
665	20241107	101900	293189100	9160	9160	9160	9160	208
666	20241107	101800	291283820	9220	9220	9220	9220	1
667	20241107	101700	291274600	9190	9170	9190	9170	1034
668	20241107	101600	281772820	9180	9210	9290	9180	684
669	20241107	101500	275488330	9290	9290	9290	9290	2
670	20241107	101400	275469750	9300	9300	9300	9300	10
671	20241107	101300	275376750	9300	9300	9300	9300	0
672	20241107	101200	275376750	9300	9300	9300	9300	0
673	20241107	101100	275376750	9300	9300	9300	9300	1
674	20241107	101000	275367450	9210	9210	9210	9210	1
675	20241107	100900	275358240	9320	9320	9320	9320	0
676	20241107	100800	275358240	9320	9320	9320	9320	0
677	20241107	100700	275358240	9320	9320	9320	9320	0
678	20241107	100600	275358240	9320	9300	9320	9300	107
679	20241107	100500	274361280	9300	9330	9330	9180	23
680	20241107	100400	274149750	9250	9190	9250	9190	1479
681	20241107	100300	260544130	9190	9190	9190	9190	547
682	20241107	100200	255517200	9180	9180	9180	9100	1102
683	20241107	100100	245437350	9180	9150	9180	9080	1389
684	20241107	100000	232798540	9200	9150	9200	9110	1062
685	20241107	095900	223083210	9110	9220	9220	9110	1766
686	20241107	095800	206917490	9230	9240	9240	9220	681
687	20241107	095700	200633110	9270	9270	9270	9240	1147
688	20241107	095600	190003990	9310	9250	9310	9250	12
689	20241107	095500	189892330	9300	9300	9300	9300	1
690	20241107	095400	189883030	9320	9300	9320	9250	1758
691	20241107	095300	173544450	9290	9310	9310	9290	153
692	20241107	095200	172122840	9310	9310	9310	9300	186
693	20241107	095100	170392480	9300	9310	9310	9300	1467
694	20241107	095000	156744920	9320	9320	9320	9320	0
695	20241107	094900	156744920	9320	9320	9320	9320	775
696	20241107	094800	149521920	9330	9330	9410	9330	2418
697	20241107	094700	126898510	9340	9350	9350	9340	232
698	20241107	094600	124730360	9360	9400	9400	9360	201
699	20241107	094500	122848960	9370	9370	9370	9370	0
700	20241107	094400	122848960	9370	9350	9390	9330	257
701	20241107	094300	120447810	9350	9400	9400	9350	101
702	20241107	094200	119498460	9420	9350	9420	9330	557
703	20241107	094100	114286820	9420	9420	9420	9420	3
704	20241107	094000	114258560	9440	9360	9440	9360	5
705	20241107	093900	114211440	9340	9440	9440	9340	500
706	20241107	093800	109535290	9360	9400	9400	9360	130
707	20241107	093700	108318370	9440	9440	9440	9440	0
708	20241107	093600	108318370	9440	9440	9440	9440	1
709	20241107	093500	108308930	9390	9400	9400	9360	967
710	20241107	093400	99239060	9420	9420	9420	9420	0
711	20241107	093300	99239060	9420	9380	9420	9380	286
712	20241107	093200	96554020	9380	9380	9380	9360	180
713	20241107	093100	94865640	9360	9360	9360	9360	5
714	20241107	093000	94818840	9360	9380	9380	9360	251
715	20241107	092900	92469340	9380	9380	9380	9370	256
716	20241107	092800	90069030	9380	9400	9400	9380	164
717	20241107	092700	88529820	9390	9390	9400	9390	174
718	20241107	092600	86894460	9400	9400	9400	9390	27
719	20241107	092500	86640870	9420	9430	9430	9380	652
720	20241107	092400	80508260	9430	9450	9510	9430	1130
721	20241107	092300	69834710	9460	9470	9560	9460	320
722	20241107	092200	66806950	9560	9560	9560	9560	1
723	20241107	092100	66797390	9480	9500	9560	9480	30
724	20241107	092000	66512750	9540	9530	9570	9500	435
725	20241107	091900	62371560	9570	9550	9570	9530	5
726	20241107	091800	62323830	9560	9550	9570	9550	33
727	20241107	091700	62008270	9570	9610	9610	9570	212
728	20241107	091600	59979190	9610	9610	9610	9610	1
729	20241107	091500	59969580	9520	9520	9520	9520	2
730	20241107	091400	59950540	9520	9550	9550	9520	324
731	20241107	091300	56859160	9550	9550	9550	9550	66
732	20241107	091200	56228860	9590	9680	9680	9590	238
733	20241107	091100	53926270	9680	9530	9680	9520	61
734	20241107	091000	53342110	9540	9680	9700	9500	92
735	20241107	090900	52460370	9710	9540	9710	9450	1915
736	20241107	090800	33997760	9540	9430	9540	9430	104
737	20241107	090700	33013750	9490	9490	9490	9490	1
738	20241107	090600	33004260	9420	9430	9440	9420	1038
739	20241107	090500	23216640	9490	9490	9490	9490	4
740	20241107	090400	23178680	9490	9490	9490	9400	4
741	20241107	090300	23140900	9390	9480	9480	9390	1112
742	20241107	090200	12675860	9550	9570	9570	9550	42
743	20241107	090100	12274620	9590	9590	9590	9590	314
744	20241107	090000	9263360	9590	9580	9590	9550	967