KissMeData/051160/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	193000	635367290	9690	9690	9690	9690	979
3	20241108	192900	635367290	9690	9690	9690	9690	0
4	20241108	192800	635367290	9690	9690	9690	9690	0
5	20241108	192700	635367290	9690	9690	9690	9690	0
6	20241108	192600	635367290	9690	9690	9690	9690	0
7	20241108	192500	635367290	9690	9690	9690	9690	0
8	20241108	192400	635367290	9690	9690	9690	9690	0
9	20241108	192300	635367290	9690	9690	9690	9690	0
10	20241108	192200	635367290	9690	9690	9690	9690	0
11	20241108	192100	635367290	9690	9690	9690	9690	0
12	20241108	192000	635367290	9690	9690	9690	9690	0
13	20241108	191900	635367290	9690	9690	9690	9690	0
14	20241108	191800	635367290	9690	9690	9690	9690	0
15	20241108	191700	635367290	9690	9690	9690	9690	0
16	20241108	191600	635367290	9690	9690	9690	9690	0
17	20241108	191500	635367290	9690	9690	9690	9690	0
18	20241108	191400	635367290	9690	9690	9690	9690	0
19	20241108	191300	635367290	9690	9690	9690	9690	0
20	20241108	191200	635367290	9690	9690	9690	9690	0
21	20241108	191100	635367290	9690	9690	9690	9690	0
22	20241108	191000	635367290	9690	9690	9690	9690	0
23	20241108	190900	635367290	9690	9690	9690	9690	0
24	20241108	190800	635367290	9690	9690	9690	9690	0
25	20241108	190700	635367290	9690	9690	9690	9690	0
26	20241108	190600	635367290	9690	9690	9690	9690	0
27	20241108	190500	635367290	9690	9690	9690	9690	0
28	20241108	190400	635367290	9690	9690	9690	9690	0
29	20241108	190300	635367290	9690	9690	9690	9690	0
30	20241108	190200	635367290	9690	9690	9690	9690	0
31	20241108	190100	635367290	9690	9690	9690	9690	0
32	20241108	190000	635367290	9690	9690	9690	9690	979
33	20241108	185900	635367290	9690	9690	9690	9690	0
34	20241108	185800	635367290	9690	9690	9690	9690	0
35	20241108	185700	635367290	9690	9690	9690	9690	0
36	20241108	185600	635367290	9690	9690	9690	9690	0
37	20241108	185500	635367290	9690	9690	9690	9690	0
38	20241108	185400	635367290	9690	9690	9690	9690	0
39	20241108	185300	635367290	9690	9690	9690	9690	0
40	20241108	185200	635367290	9690	9690	9690	9690	0
41	20241108	185100	635367290	9690	9690	9690	9690	0
42	20241108	185000	635367290	9690	9690	9690	9690	0
43	20241108	184900	635367290	9690	9690	9690	9690	0
44	20241108	184800	635367290	9690	9690	9690	9690	0
45	20241108	184700	635367290	9690	9690	9690	9690	0
46	20241108	184600	635367290	9690	9690	9690	9690	0
47	20241108	184500	635367290	9690	9690	9690	9690	0
48	20241108	184400	635367290	9690	9690	9690	9690	0
49	20241108	184300	635367290	9690	9690	9690	9690	0
50	20241108	184200	635367290	9690	9690	9690	9690	0
51	20241108	184100	635367290	9690	9690	9690	9690	0
52	20241108	184000	635367290	9690	9690	9690	9690	0
53	20241108	183900	635367290	9690	9690	9690	9690	0
54	20241108	183800	635367290	9690	9690	9690	9690	0
55	20241108	183700	635367290	9690	9690	9690	9690	0
56	20241108	183600	635367290	9690	9690	9690	9690	0
57	20241108	183500	635367290	9690	9690	9690	9690	0
58	20241108	183400	635367290	9690	9690	9690	9690	0
59	20241108	183300	635367290	9690	9690	9690	9690	0
60	20241108	183200	635367290	9690	9690	9690	9690	0
61	20241108	183100	635367290	9690	9690	9690	9690	0
62	20241108	183000	635367290	9690	9690	9690	9690	979
63	20241108	182900	635367290	9690	9690	9690	9690	0
64	20241108	182800	635367290	9690	9690	9690	9690	0
65	20241108	182700	635367290	9690	9690	9690	9690	0
66	20241108	182600	635367290	9690	9690	9690	9690	0
67	20241108	182500	635367290	9690	9690	9690	9690	0
68	20241108	182400	635367290	9690	9690	9690	9690	0
69	20241108	182300	635367290	9690	9690	9690	9690	0
70	20241108	182200	635367290	9690	9690	9690	9690	0
71	20241108	182100	635367290	9690	9690	9690	9690	0
72	20241108	182000	635367290	9690	9690	9690	9690	0
73	20241108	181900	635367290	9690	9690	9690	9690	0
74	20241108	181800	635367290	9690	9690	9690	9690	0
75	20241108	181700	635367290	9690	9690	9690	9690	0
76	20241108	181600	635367290	9690	9690	9690	9690	0
77	20241108	181500	635367290	9690	9690	9690	9690	0
78	20241108	181400	635367290	9690	9690	9690	9690	0
79	20241108	181300	635367290	9690	9690	9690	9690	0
80	20241108	181200	635367290	9690	9690	9690	9690	0
81	20241108	181100	635367290	9690	9690	9690	9690	0
82	20241108	181000	635367290	9690	9690	9690	9690	0
83	20241108	180900	635367290	9690	9690	9690	9690	0
84	20241108	180800	635367290	9690	9690	9690	9690	0
85	20241108	180700	635367290	9690	9690	9690	9690	0
86	20241108	180600	635367290	9690	9690	9690	9690	0
87	20241108	180500	635367290	9690	9690	9690	9690	0
88	20241108	180400	635367290	9690	9690	9690	9690	0
89	20241108	180300	635367290	9690	9690	9690	9690	0
90	20241108	180200	635367290	9690	9690	9690	9690	0
91	20241108	180100	635367290	9690	9690	9690	9690	0
92	20241108	180000	635367290	9690	9690	9690	9690	979
93	20241108	175900	635367290	9690	9690	9690	9690	0
94	20241108	175800	635367290	9690	9690	9690	9690	0
95	20241108	175700	635367290	9690	9690	9690	9690	0
96	20241108	175600	635367290	9690	9690	9690	9690	0
97	20241108	175500	635367290	9690	9690	9690	9690	0
98	20241108	175400	635367290	9690	9690	9690	9690	0
99	20241108	175300	635367290	9690	9690	9690	9690	0
100	20241108	175200	635367290	9690	9690	9690	9690	0
101	20241108	175100	635367290	9690	9690	9690	9690	0
102	20241108	175000	635367290	9690	9690	9690	9690	0
103	20241108	174900	635367290	9690	9690	9690	9690	0
104	20241108	174800	635367290	9690	9690	9690	9690	0
105	20241108	174700	635367290	9690	9690	9690	9690	0
106	20241108	174600	635367290	9690	9690	9690	9690	0
107	20241108	174500	635367290	9690	9690	9690	9690	0
108	20241108	174400	635367290	9690	9690	9690	9690	0
109	20241108	174300	635367290	9690	9690	9690	9690	0
110	20241108	174200	635367290	9690	9690	9690	9690	0
111	20241108	174100	635367290	9690	9690	9690	9690	0
112	20241108	174000	635367290	9690	9690	9690	9690	0
113	20241108	173900	635367290	9690	9690	9690	9690	0
114	20241108	173800	635367290	9690	9690	9690	9690	0
115	20241108	173700	635367290	9690	9690	9690	9690	0
116	20241108	173600	635367290	9690	9690	9690	9690	0
117	20241108	173500	635367290	9690	9690	9690	9690	0
118	20241108	173400	635367290	9690	9690	9690	9690	0
119	20241108	173300	635367290	9690	9690	9690	9690	0
120	20241108	173200	635367290	9690	9690	9690	9690	0
121	20241108	173100	635367290	9690	9690	9690	9690	0
122	20241108	173000	635367290	9690	9690	9690	9690	979
123	20241108	172900	635367290	9690	9690	9690	9690	0
124	20241108	172800	635367290	9690	9690	9690	9690	0
125	20241108	172700	635367290	9690	9690	9690	9690	0
126	20241108	172600	635367290	9690	9690	9690	9690	0
127	20241108	172500	635367290	9690	9690	9690	9690	0
128	20241108	172400	635367290	9690	9690	9690	9690	0
129	20241108	172300	635367290	9690	9690	9690	9690	0
130	20241108	172200	635367290	9690	9690	9690	9690	0
131	20241108	172100	635367290	9690	9690	9690	9690	0
132	20241108	172000	635367290	9690	9690	9690	9690	0
133	20241108	171900	635367290	9690	9690	9690	9690	0
134	20241108	171800	635367290	9690	9690	9690	9690	0
135	20241108	171700	635367290	9690	9690	9690	9690	0
136	20241108	171600	635367290	9690	9690	9690	9690	0
137	20241108	171500	635367290	9690	9690	9690	9690	0
138	20241108	171400	635367290	9690	9690	9690	9690	0
139	20241108	171300	635367290	9690	9690	9690	9690	0
140	20241108	171200	635367290	9690	9690	9690	9690	0
141	20241108	171100	635367290	9690	9690	9690	9690	0
142	20241108	171000	635367290	9690	9690	9690	9690	0
143	20241108	170900	635367290	9690	9690	9690	9690	0
144	20241108	170800	635367290	9690	9690	9690	9690	0
145	20241108	170700	635367290	9690	9690	9690	9690	0
146	20241108	170600	635367290	9690	9690	9690	9690	0
147	20241108	170500	635367290	9690	9690	9690	9690	0
148	20241108	170400	635367290	9690	9690	9690	9690	0
149	20241108	170300	635367290	9690	9690	9690	9690	0
150	20241108	170200	635367290	9690	9690	9690	9690	0
151	20241108	170100	635367290	9690	9690	9690	9690	0
152	20241108	170000	635367290	9690	9690	9690	9690	979
153	20241108	165900	635367290	9690	9690	9690	9690	0
154	20241108	165800	635367290	9690	9690	9690	9690	0
155	20241108	165700	635367290	9690	9690	9690	9690	0
156	20241108	165600	635367290	9690	9690	9690	9690	0
157	20241108	165500	635367290	9690	9690	9690	9690	0
158	20241108	165400	635367290	9690	9690	9690	9690	0
159	20241108	165300	635367290	9690	9690	9690	9690	0
160	20241108	165200	635367290	9690	9690	9690	9690	0
161	20241108	165100	635367290	9690	9690	9690	9690	0
162	20241108	165000	635367290	9690	9690	9690	9690	0
163	20241108	164900	635367290	9690	9690	9690	9690	0
164	20241108	164800	635367290	9690	9690	9690	9690	0
165	20241108	164700	635367290	9690	9690	9690	9690	0
166	20241108	164600	635367290	9690	9690	9690	9690	0
167	20241108	164500	635367290	9690	9690	9690	9690	0
168	20241108	164400	635367290	9690	9690	9690	9690	0
169	20241108	164300	635367290	9690	9690	9690	9690	0
170	20241108	164200	635367290	9690	9690	9690	9690	0
171	20241108	164100	635367290	9690	9690	9690	9690	0
172	20241108	164000	635367290	9690	9690	9690	9690	0
173	20241108	163900	635367290	9690	9690	9690	9690	0
174	20241108	163800	635367290	9690	9690	9690	9690	0
175	20241108	163700	635367290	9690	9690	9690	9690	0
176	20241108	163600	635367290	9690	9690	9690	9690	0
177	20241108	163500	635367290	9690	9690	9690	9690	0
178	20241108	163400	635367290	9690	9690	9690	9690	0
179	20241108	163300	635367290	9690	9690	9690	9690	0
180	20241108	163200	635367290	9690	9690	9690	9690	0
181	20241108	163100	635367290	9690	9690	9690	9690	0
182	20241108	163000	635367290	9690	9690	9690	9690	979
183	20241108	162900	635367290	9690	9690	9690	9690	0
184	20241108	162800	635367290	9690	9690	9690	9690	0
185	20241108	162700	635367290	9690	9690	9690	9690	0
186	20241108	162600	635367290	9690	9690	9690	9690	0
187	20241108	162500	635367290	9690	9690	9690	9690	0
188	20241108	162400	635367290	9690	9690	9690	9690	0
189	20241108	162300	635367290	9690	9690	9690	9690	0
190	20241108	162200	635367290	9690	9690	9690	9690	0
191	20241108	162100	635367290	9690	9690	9690	9690	0
192	20241108	162000	635367290	9690	9690	9690	9690	0
193	20241108	161900	635367290	9690	9690	9690	9690	0
194	20241108	161800	635367290	9690	9690	9690	9690	0
195	20241108	161700	635367290	9690	9690	9690	9690	0
196	20241108	161600	635367290	9690	9690	9690	9690	0
197	20241108	161500	635367290	9690	9690	9690	9690	0
198	20241108	161400	635367290	9690	9690	9690	9690	0
199	20241108	161300	635367290	9690	9690	9690	9690	0
200	20241108	161200	635367290	9690	9690	9690	9690	0
201	20241108	161100	635367290	9690	9690	9690	9690	0
202	20241108	161000	635367290	9690	9690	9690	9690	0
203	20241108	160900	635367290	9690	9690	9690	9690	0
204	20241108	160800	635367290	9690	9690	9690	9690	0
205	20241108	160700	635367290	9690	9690	9690	9690	0
206	20241108	160600	635367290	9690	9690	9690	9690	0
207	20241108	160500	635367290	9690	9690	9690	9690	0
208	20241108	160400	635367290	9690	9690	9690	9690	0
209	20241108	160300	635367290	9690	9690	9690	9690	0
210	20241108	160200	635367290	9690	9690	9690	9690	0
211	20241108	160100	635367290	9690	9690	9690	9690	0
212	20241108	160000	635367290	9690	9690	9690	9690	979
213	20241108	155900	635367290	9690	9690	9690	9690	0
214	20241108	155800	635367290	9690	9690	9690	9690	0
215	20241108	155700	635367290	9690	9690	9690	9690	0
216	20241108	155600	635367290	9690	9690	9690	9690	0
217	20241108	155500	635367290	9690	9690	9690	9690	0
218	20241108	155400	635367290	9690	9690	9690	9690	0
219	20241108	155300	635367290	9690	9690	9690	9690	0
220	20241108	155200	635367290	9690	9690	9690	9690	0
221	20241108	155100	635367290	9690	9690	9690	9690	0
222	20241108	155000	635367290	9690	9690	9690	9690	0
223	20241108	154900	635367290	9690	9690	9690	9690	0
224	20241108	154800	635367290	9690	9690	9690	9690	0
225	20241108	154700	635367290	9690	9690	9690	9690	0
226	20241108	154600	635367290	9690	9690	9690	9690	0
227	20241108	154500	635367290	9690	9690	9690	9690	0
228	20241108	154400	635367290	9690	9690	9690	9690	0
229	20241108	154300	635367290	9690	9690	9690	9690	0
230	20241108	154200	635367290	9690	9690	9690	9690	0
231	20241108	154100	635367290	9690	9690	9690	9690	0
232	20241108	154000	635367290	9690	9690	9690	9690	0
233	20241108	153900	635367290	9690	9690	9690	9690	0
234	20241108	153800	635367290	9690	9690	9690	9690	0
235	20241108	153700	635367290	9690	9690	9690	9690	0
236	20241108	153600	635367290	9690	9690	9690	9690	0
237	20241108	153500	635367290	9690	9690	9690	9690	0
238	20241108	153400	635367290	9690	9690	9690	9690	0
239	20241108	153300	635367290	9690	9690	9690	9690	0
240	20241108	153200	635367290	9690	9690	9690	9690	0
241	20241108	153100	635367290	9690	9690	9690	9690	0
242	20241108	153000	635367290	9690	9690	9690	9690	1958
243	20241108	152900	625880780	9690	9690	9690	9690	0
244	20241108	152800	625880780	9690	9690	9690	9690	0
245	20241108	152700	625880780	9690	9690	9690	9690	0
246	20241108	152600	625880780	9690	9690	9690	9690	0
247	20241108	152500	625880780	9690	9690	9690	9690	0
248	20241108	152400	625880780	9690	9690	9690	9690	0
249	20241108	152300	625880780	9690	9690	9690	9690	0
250	20241108	152200	625880780	9690	9690	9690	9690	0
251	20241108	152100	625880780	9690	9690	9690	9690	0
252	20241108	152000	625880780	9690	9690	9690	9690	0
253	20241108	151900	625880780	9690	9660	9690	9660	9
254	20241108	151800	625793660	9690	9690	9690	9670	519
255	20241108	151700	620764570	9690	9670	9690	9650	28
256	20241108	151600	620494260	9690	9690	9690	9690	0
257	20241108	151500	620494260	9690	9690	9690	9690	0
258	20241108	151400	620494260	9690	9680	9690	9680	2
259	20241108	151300	620474890	9690	9690	9690	9690	0
260	20241108	151200	620474890	9690	9680	9690	9650	516
261	20241108	151100	615479040	9690	9690	9690	9670	4
262	20241108	151000	615440310	9690	9690	9690	9650	405
263	20241108	150900	611531830	9690	9690	9690	9690	0
264	20241108	150800	611531830	9690	9690	9690	9690	3
265	20241108	150700	611502760	9690	9690	9690	9690	16
266	20241108	150600	611347720	9690	9690	9690	9690	0
267	20241108	150500	611347720	9690	9690	9690	9690	0
268	20241108	150400	611347720	9690	9690	9690	9690	5
269	20241108	150300	611299270	9690	9690	9690	9690	20
270	20241108	150200	611105470	9690	9670	9690	9670	12
271	20241108	150100	610989210	9690	9690	9690	9690	0
272	20241108	150000	610989210	9690	9680	9690	9680	453
273	20241108	145900	606604150	9680	9680	9680	9630	26
274	20241108	145800	606352680	9680	9670	9680	9660	5
275	20241108	145700	606304350	9680	9680	9680	9680	0
276	20241108	145600	606304350	9680	9680	9680	9680	0
277	20241108	145500	606304350	9680	9650	9680	9650	2
278	20241108	145400	606285020	9680	9660	9680	9630	102
279	20241108	145300	605301960	9680	9680	9680	9680	0
280	20241108	145200	605301960	9680	9680	9680	9680	0
281	20241108	145100	605301960	9680	9670	9680	9670	413
282	20241108	145000	601304130	9670	9670	9670	9670	10
283	20241108	144900	601207430	9670	9670	9670	9670	0
284	20241108	144800	601207430	9670	9680	9680	9670	85
285	20241108	144700	600385130	9680	9680	9680	9680	0
286	20241108	144600	600385130	9680	9680	9680	9680	0
287	20241108	144500	600385130	9680	9680	9680	9660	6
288	20241108	144400	600327090	9660	9660	9680	9660	59
289	20241108	144300	599757120	9680	9660	9680	9650	11
290	20241108	144200	599650930	9680	9610	9680	9610	105
291	20241108	144100	598640000	9600	9590	9600	9590	762
292	20241108	144000	591332120	9560	9560	9560	9560	0
293	20241108	143900	591332120	9560	9560	9560	9560	1
294	20241108	143800	591322560	9560	9580	9580	9560	51
295	20241108	143700	590834600	9580	9580	9580	9580	10
296	20241108	143600	590738800	9590	9590	9590	9590	0
297	20241108	143500	590738800	9590	9580	9590	9580	2
298	20241108	143400	590719630	9590	9590	9590	9590	12
299	20241108	143300	590604550	9590	9580	9590	9580	226
300	20241108	143200	588439460	9590	9580	9590	9580	41
301	20241108	143100	588046670	9590	9590	9590	9590	0
302	20241108	143000	588046670	9590	9590	9590	9580	75
303	20241108	142900	587327430	9590	9590	9590	9590	0
304	20241108	142800	587327430	9590	9590	9590	9590	1
305	20241108	142700	587317840	9590	9590	9590	9590	10
306	20241108	142600	587221940	9590	9590	9590	9590	1241
307	20241108	142500	575320750	9560	9580	9580	9560	61
308	20241108	142400	574737140	9590	9580	9590	9580	2
309	20241108	142300	574717970	9590	9590	9590	9590	2
310	20241108	142200	574698790	9590	9590	9590	9590	2
311	20241108	142100	574679610	9600	9600	9600	9600	54
312	20241108	142000	574161210	9600	9600	9600	9600	2
313	20241108	141900	574142010	9600	9600	9600	9600	0
314	20241108	141800	574142010	9600	9600	9600	9600	1
315	20241108	141700	574132410	9590	9590	9590	9590	50
316	20241108	141600	573652910	9600	9590	9600	9590	2
317	20241108	141500	573633720	9600	9600	9600	9600	0
318	20241108	141400	573633720	9600	9600	9600	9600	0
319	20241108	141300	573633720	9600	9600	9600	9600	1
320	20241108	141200	573624120	9630	9600	9630	9600	101
321	20241108	141100	572653970	9620	9620	9620	9620	0
322	20241108	141000	572653970	9620	9580	9620	9580	397
323	20241108	140900	568850660	9580	9600	9600	9580	101
324	20241108	140800	567882630	9600	9600	9600	9600	58
325	20241108	140700	567325830	9610	9610	9610	9610	10
326	20241108	140600	567229730	9610	9610	9610	9610	190
327	20241108	140500	565403830	9610	9610	9610	9610	71
328	20241108	140400	564721520	9610	9610	9610	9610	0
329	20241108	140300	564721520	9610	9610	9610	9610	0
330	20241108	140200	564721520	9610	9630	9640	9610	3
331	20241108	140100	564692640	9610	9610	9610	9610	3
332	20241108	140000	564663810	9610	9610	9610	9610	1
333	20241108	135900	564654200	9620	9620	9620	9620	300
334	20241108	135800	561768200	9620	9620	9620	9620	0
335	20241108	135700	561768200	9620	9640	9640	9620	31
336	20241108	135600	561469650	9640	9640	9640	9640	0
337	20241108	135500	561469650	9640	9640	9640	9640	30
338	20241108	135400	561180450	9640	9640	9640	9640	19
339	20241108	135300	560997290	9640	9640	9640	9640	1
340	20241108	135200	560987650	9640	9640	9640	9640	0
341	20241108	135100	560987650	9640	9640	9640	9640	39
342	20241108	135000	560611690	9640	9640	9640	9640	0
343	20241108	134900	560611690	9640	9640	9640	9640	0
344	20241108	134800	560611690	9640	9660	9660	9640	444
345	20241108	134700	556325130	9660	9660	9660	9660	0
346	20241108	134600	556325130	9660	9660	9660	9660	0
347	20241108	134500	556325130	9660	9660	9660	9660	60
348	20241108	134400	555745530	9660	9660	9660	9660	0
349	20241108	134300	555745530	9660	9660	9660	9660	1
350	20241108	134200	555735870	9660	9660	9660	9660	0
351	20241108	134100	555735870	9660	9680	9700	9660	75
352	20241108	134000	555010830	9680	9680	9680	9680	0
353	20241108	133900	555010830	9680	9680	9680	9680	20
354	20241108	133800	554817230	9700	9700	9700	9700	0
355	20241108	133700	554817230	9700	9700	9700	9700	13
356	20241108	133600	554691130	9690	9670	9690	9670	46
357	20241108	133500	554246030	9670	9670	9670	9670	0
358	20241108	133400	554246030	9670	9670	9670	9670	0
359	20241108	133300	554246030	9670	9670	9670	9670	0
360	20241108	133200	554246030	9670	9670	9670	9670	1
361	20241108	133100	554236360	9710	9710	9710	9710	0
362	20241108	133000	554236360	9710	9710	9710	9710	0
363	20241108	132900	554236360	9710	9710	9710	9710	0
364	20241108	132800	554236360	9710	9710	9710	9710	10
365	20241108	132700	554139260	9710	9710	9710	9710	111
366	20241108	132600	553061450	9710	9710	9710	9710	0
367	20241108	132500	553061450	9710	9710	9710	9710	167
368	20241108	132400	551439880	9710	9710	9710	9710	0
369	20241108	132300	551439880	9710	9710	9710	9710	0
370	20241108	132200	551439880	9710	9710	9710	9710	0
371	20241108	132100	551439880	9710	9690	9710	9690	3
372	20241108	132000	551410780	9710	9690	9710	9690	2
373	20241108	131900	551391380	9670	9670	9670	9670	51
374	20241108	131800	550898210	9690	9690	9690	9690	60
375	20241108	131700	550316810	9690	9690	9690	9690	0
376	20241108	131600	550316810	9690	9690	9690	9690	0
377	20241108	131500	550316810	9690	9690	9690	9690	10
378	20241108	131400	550219910	9680	9680	9690	9680	13
379	20241108	131300	550094060	9640	9640	9640	9640	0
380	20241108	131200	550094060	9640	9640	9640	9640	0
381	20241108	131100	550094060	9640	9640	9640	9640	0
382	20241108	131000	550094060	9640	9650	9650	9640	1068
383	20241108	130900	539797410	9650	9650	9650	9650	0
384	20241108	130800	539797410	9650	9650	9650	9650	50
385	20241108	130700	539314910	9650	9650	9650	9650	0
386	20241108	130600	539314910	9650	9680	9680	9650	949
387	20241108	130500	530145670	9680	9680	9680	9680	0
388	20241108	130400	530145670	9680	9680	9680	9680	0
389	20241108	130300	530145670	9680	9710	9710	9680	366
390	20241108	130200	526597120	9730	9730	9730	9730	0
391	20241108	130100	526597120	9730	9730	9730	9730	59
392	20241108	130000	526023050	9730	9730	9730	9730	3
393	20241108	125900	525993860	9730	9730	9730	9730	0
394	20241108	125800	525993860	9730	9720	9730	9720	53
395	20241108	125700	525478690	9720	9740	9740	9720	1308
396	20241108	125600	512741600	9750	9750	9750	9740	135
397	20241108	125500	511425360	9750	9750	9750	9750	0
398	20241108	125400	511425360	9750	9750	9750	9750	180
399	20241108	125300	509670360	9770	9770	9770	9770	0
400	20241108	125200	509670360	9770	9770	9770	9770	0
401	20241108	125100	509670360	9770	9750	9770	9750	70
402	20241108	125000	508986590	9770	9770	9770	9770	0
403	20241108	124900	508986590	9770	9770	9770	9770	0
404	20241108	124800	508986590	9770	9770	9770	9770	0
405	20241108	124700	508986590	9770	9760	9770	9760	1000
406	20241108	124600	499222440	9760	9760	9760	9760	0
407	20241108	124500	499222440	9760	9750	9760	9750	125
408	20241108	124400	498003440	9750	9750	9750	9750	100
409	20241108	124300	497028440	9770	9770	9770	9770	200
410	20241108	124200	495074440	9770	9770	9770	9770	65
411	20241108	124100	494439390	9770	9770	9770	9770	0
412	20241108	124000	494439390	9770	9770	9770	9770	0
413	20241108	123900	494439390	9770	9770	9770	9770	0
414	20241108	123800	494439390	9770	9780	9780	9770	58
415	20241108	123700	493872670	9770	9790	9790	9770	113
416	20241108	123600	492767040	9780	9780	9780	9780	0
417	20241108	123500	492767040	9780	9770	9780	9770	386
418	20241108	123400	488992890	9770	9760	9770	9760	126
419	20241108	123300	487762890	9740	9740	9740	9740	0
420	20241108	123200	487762890	9740	9740	9740	9740	0
421	20241108	123100	487762890	9740	9740	9740	9740	0
422	20241108	123000	487762890	9740	9740	9740	9740	50
423	20241108	122900	487275890	9750	9750	9750	9750	0
424	20241108	122800	487275890	9750	9750	9750	9750	0
425	20241108	122700	487275890	9750	9750	9750	9750	102
426	20241108	122600	486281390	9730	9730	9730	9730	1
427	20241108	122500	486271660	9740	9740	9740	9740	10
428	20241108	122400	486174260	9740	9740	9740	9740	1
429	20241108	122300	486164520	9730	9730	9730	9730	1
430	20241108	122200	486154790	9730	9730	9730	9730	0
431	20241108	122100	486154790	9730	9730	9730	9730	2
432	20241108	122000	486135330	9730	9730	9730	9730	15
433	20241108	121900	485989380	9730	9730	9730	9730	20
434	20241108	121800	485794780	9740	9740	9740	9740	1
435	20241108	121700	485785040	9730	9730	9730	9730	1
436	20241108	121600	485775310	9740	9740	9740	9740	166
437	20241108	121500	484158470	9730	9730	9770	9730	63
438	20241108	121400	483545400	9730	9740	9740	9730	120
439	20241108	121300	482376610	9740	9740	9740	9740	0
440	20241108	121200	482376610	9740	9740	9740	9740	0
441	20241108	121100	482376610	9740	9740	9740	9740	0
442	20241108	121000	482376610	9740	9740	9740	9740	3
443	20241108	120900	482347390	9730	9730	9730	9730	183
444	20241108	120800	480566800	9750	9750	9750	9750	0
445	20241108	120700	480566800	9750	9730	9750	9730	14
446	20241108	120600	480430330	9750	9750	9750	9750	238
447	20241108	120500	478109830	9750	9750	9750	9750	110
448	20241108	120400	477037330	9760	9770	9770	9760	420
449	20241108	120300	472936750	9780	9780	9780	9780	10
450	20241108	120200	472838950	9770	9780	9780	9770	93
451	20241108	120100	471929430	9780	9780	9780	9780	522
452	20241108	120000	466824270	9780	9760	9780	9760	785
453	20241108	115900	459149400	9760	9760	9760	9760	20
454	20241108	115800	458954200	9760	9760	9760	9760	20
455	20241108	115700	458759000	9760	9760	9760	9760	0
456	20241108	115600	458759000	9760	9760	9770	9760	306
457	20241108	115500	455772390	9760	9760	9760	9760	2
458	20241108	115400	455752870	9750	9750	9750	9750	2
459	20241108	115300	455733370	9730	9730	9730	9730	0
460	20241108	115200	455733370	9730	9730	9730	9730	0
461	20241108	115100	455733370	9730	9730	9730	9730	0
462	20241108	115000	455733370	9730	9730	9730	9730	26
463	20241108	114900	455480390	9770	9770	9770	9770	107
464	20241108	114800	454435000	9780	9770	9780	9770	69
465	20241108	114700	453760190	9780	9780	9780	9780	1
466	20241108	114600	453750410	9770	9770	9770	9770	257
467	20241108	114500	451239520	9760	9710	9760	9710	5446
468	20241108	114400	398281870	9670	9670	9670	9670	0
469	20241108	114300	398281870	9670	9670	9670	9670	0
470	20241108	114200	398281870	9670	9710	9710	9670	207
471	20241108	114100	396272700	9700	9690	9700	9690	238
472	20241108	114000	393964900	9660	9670	9670	9660	841
473	20241108	113900	385832440	9670	9670	9670	9670	0
474	20241108	113800	385832440	9670	9670	9670	9670	0
475	20241108	113700	385832440	9670	9670	9670	9670	0
476	20241108	113600	385832440	9670	9670	9670	9670	0
477	20241108	113500	385832440	9670	9670	9670	9670	100
478	20241108	113400	384865440	9670	9670	9670	9670	1
479	20241108	113300	384855770	9700	9700	9700	9700	0
480	20241108	113200	384855770	9700	9700	9700	9700	0
481	20241108	113100	384855770	9700	9700	9700	9700	38
482	20241108	113000	384487170	9700	9700	9700	9700	91
483	20241108	112900	383604470	9700	9700	9700	9700	187
484	20241108	112800	381790570	9700	9700	9700	9700	3
485	20241108	112700	381761470	9700	9700	9700	9700	12
486	20241108	112600	381645070	9700	9700	9700	9700	1
487	20241108	112500	381635370	9700	9700	9700	9700	0
488	20241108	112400	381635370	9700	9700	9700	9700	0
489	20241108	112300	381635370	9700	9700	9700	9700	5
490	20241108	112200	381586870	9700	9700	9700	9700	52
491	20241108	112100	381082470	9710	9700	9710	9700	422
492	20241108	112000	376985210	9700	9700	9700	9700	0
493	20241108	111900	376985210	9700	9700	9700	9700	326
494	20241108	111800	373823010	9690	9690	9690	9690	103
495	20241108	111700	372824940	9650	9660	9660	9650	204
496	20241108	111600	370854310	9690	9690	9690	9690	1
497	20241108	111500	370844620	9690	9690	9690	9690	1
498	20241108	111400	370834930	9700	9700	9700	9700	0
499	20241108	111300	370834930	9700	9700	9700	9700	0
500	20241108	111200	370834930	9700	9700	9700	9700	256
501	20241108	111100	368351730	9700	9700	9700	9700	1
502	20241108	111000	368342030	9650	9680	9680	9650	961
503	20241108	110900	359065630	9690	9700	9700	9690	134
504	20241108	110800	357767050	9710	9710	9710	9710	0
505	20241108	110700	357767050	9710	9710	9710	9710	0
506	20241108	110600	357767050	9710	9710	9710	9710	20
507	20241108	110500	357572850	9700	9700	9700	9700	9
508	20241108	110400	357485550	9700	9700	9700	9700	1
509	20241108	110300	357475850	9700	9720	9720	9700	808
510	20241108	110200	349629910	9720	9730	9730	9720	101
511	20241108	110100	348648180	9740	9730	9740	9730	30
512	20241108	110000	348356270	9720	9730	9730	9720	2
513	20241108	105900	348336820	9730	9750	9750	9730	362
514	20241108	105800	344810940	9750	9750	9750	9750	21
515	20241108	105700	344606190	9750	9740	9750	9740	104
516	20241108	105600	343592230	9740	9740	9740	9740	991
517	20241108	105500	333939890	9730	9740	9740	9730	746
518	20241108	105400	326681130	9740	9750	9750	9740	250
519	20241108	105300	324244650	9750	9800	9800	9750	1459
520	20241108	105200	309965340	9800	9790	9800	9790	990
521	20241108	105100	300267730	9790	9770	9790	9770	989
522	20241108	105000	290598070	9740	9740	9740	9740	0
523	20241108	104900	290598070	9740	9740	9740	9740	1
524	20241108	104800	290588330	9770	9740	9780	9740	631
525	20241108	104700	284430600	9740	9720	9740	9720	1225
526	20241108	104600	272520560	9720	9710	9720	9710	301
527	20241108	104500	269596000	9700	9700	9700	9700	21
528	20241108	104400	269392300	9700	9700	9700	9700	0
529	20241108	104300	269392300	9700	9700	9700	9700	105
530	20241108	104200	268373800	9720	9720	9720	9720	0
531	20241108	104100	268373800	9720	9720	9720	9720	0
532	20241108	104000	268373800	9720	9710	9720	9710	2
533	20241108	103900	268354370	9720	9720	9720	9720	0
534	20241108	103800	268354370	9720	9720	9720	9720	1
535	20241108	103700	268344650	9720	9700	9720	9700	651
536	20241108	103600	262029930	9710	9740	9740	9710	290
537	20241108	103500	259210680	9740	9740	9740	9740	50
538	20241108	103400	258723680	9740	9730	9740	9710	122
539	20241108	103300	257535790	9730	9730	9730	9730	336
540	20241108	103200	254266510	9740	9700	9740	9700	201
541	20241108	103100	252313740	9700	9700	9700	9700	500
542	20241108	103000	247463740	9730	9730	9740	9730	208
543	20241108	102900	245439880	9700	9670	9740	9620	5439
544	20241108	102800	192677860	9670	9600	9670	9600	2725
545	20241108	102700	166430700	9570	9570	9570	9570	87
546	20241108	102600	165598110	9570	9570	9570	9570	0
547	20241108	102500	165598110	9570	9570	9570	9570	0
548	20241108	102400	165598110	9570	9570	9570	9570	0
549	20241108	102300	165598110	9570	9570	9570	9570	0
550	20241108	102200	165598110	9570	9560	9570	9520	72
551	20241108	102100	164912340	9570	9570	9570	9570	0
552	20241108	102000	164912340	9570	9570	9570	9570	0
553	20241108	101900	164912340	9570	9570	9570	9570	5
554	20241108	101800	164864490	9520	9520	9520	9520	0
555	20241108	101700	164864490	9520	9520	9520	9520	0
556	20241108	101600	164864490	9520	9570	9570	9520	705
557	20241108	101500	158129410	9600	9600	9600	9600	0
558	20241108	101400	158129410	9600	9600	9600	9600	22
559	20241108	101300	157918210	9610	9610	9610	9610	0
560	20241108	101200	157918210	9610	9600	9610	9600	233
561	20241108	101100	155680110	9590	9590	9590	9590	16
562	20241108	101000	155526670	9600	9600	9600	9600	239
563	20241108	100900	153232270	9600	9570	9600	9570	2676
564	20241108	100800	127583610	9560	9560	9560	9560	0
565	20241108	100700	127583610	9560	9520	9560	9520	1252
566	20241108	100600	115649240	9520	9520	9520	9520	799
567	20241108	100500	108042760	9540	9520	9540	9520	116
568	20241108	100400	106938140	9530	9530	9530	9530	125
569	20241108	100300	105746890	9530	9520	9530	9520	111
570	20241108	100200	104690070	9530	9530	9530	9530	0
571	20241108	100100	104690070	9530	9530	9530	9530	79
572	20241108	100000	103937200	9530	9530	9530	9530	387
573	20241108	095900	100249090	9540	9540	9540	9540	130
574	20241108	095800	99008890	9540	9570	9570	9540	22
575	20241108	095700	98798650	9580	9580	9580	9580	0
576	20241108	095600	98798650	9580	9580	9580	9580	0
577	20241108	095500	98798650	9580	9550	9580	9540	150
578	20241108	095400	97367350	9550	9550	9550	9550	150
579	20241108	095300	95934850	9560	9570	9570	9560	152
580	20241108	095200	94481720	9560	9580	9580	9560	1112
581	20241108	095100	83841760	9590	9590	9590	9590	31
582	20241108	095000	83544470	9600	9600	9600	9600	17
583	20241108	094900	83381270	9600	9600	9600	9600	102
584	20241108	094800	82402070	9580	9590	9590	9580	362
585	20241108	094700	78934100	9590	9610	9610	9590	3
586	20241108	094600	78905300	9620	9590	9620	9560	1005
587	20241108	094500	69293390	9610	9610	9610	9600	3
588	20241108	094400	69264570	9590	9600	9600	9590	311
589	20241108	094300	66280680	9630	9620	9630	9600	73
590	20241108	094200	65579710	9610	9630	9630	9610	8
591	20241108	094100	65502690	9600	9620	9630	9600	339
592	20241108	094000	62247460	9630	9640	9640	9630	19
593	20241108	093900	62064430	9640	9640	9640	9620	69
594	20241108	093800	61400580	9640	9610	9640	9600	502
595	20241108	093700	56573170	9620	9620	9620	9590	25
596	20241108	093600	56333000	9600	9580	9620	9580	513
597	20241108	093500	51405700	9590	9590	9600	9590	1002
598	20241108	093400	41788050	9590	9560	9590	9560	216
599	20241108	093300	39722470	9560	9550	9560	9550	162
600	20241108	093200	38175150	9540	9540	9550	9540	98
601	20241108	093100	37239780	9540	9520	9540	9520	303
602	20241108	093000	34352570	9530	9520	9530	9500	94
603	20241108	092900	33459360	9520	9520	9530	9520	18
604	20241108	092800	33287930	9520	9480	9520	9480	1144
605	20241108	092700	22422990	9480	9480	9480	9480	1
606	20241108	092600	22413510	9440	9450	9450	9440	6
607	20241108	092500	22356860	9480	9480	9480	9430	425
608	20241108	092400	18328290	9480	9480	9480	9480	135
609	20241108	092300	17048490	9480	9480	9480	9480	10
610	20241108	092200	16953690	9480	9470	9480	9470	22
611	20241108	092100	16745340	9470	9440	9470	9440	513
612	20241108	092000	11897540	9440	9440	9440	9440	42
613	20241108	091900	11501060	9440	9440	9440	9430	241
614	20241108	091800	9228410	9440	9430	9440	9430	2
615	20241108	091700	9209540	9440	9440	9440	9440	4
616	20241108	091600	9171780	9440	9440	9440	9440	0
617	20241108	091500	9171780	9440	9440	9440	9440	208
618	20241108	091400	7208260	9440	9430	9440	9430	115
619	20241108	091300	6123790	9420	9420	9420	9420	69
620	20241108	091200	5473810	9420	9420	9420	9420	0
621	20241108	091100	5473810	9420	9420	9420	9420	0
622	20241108	091000	5473810	9420	9420	9420	9420	1
623	20241108	090900	5464390	9410	9420	9420	9410	2
624	20241108	090800	5445560	9420	9410	9420	9400	12
625	20241108	090700	5332710	9400	9400	9400	9400	285
626	20241108	090600	2653710	9400	9400	9400	9400	0
627	20241108	090500	2653710	9400	9400	9400	9400	1
628	20241108	090400	2644310	9400	9400	9400	9400	0
629	20241108	090300	2644310	9400	9400	9400	9400	3
630	20241108	090200	2616110	9400	9390	9400	9390	93
631	20241108	090100	1742820	9390	9380	9390	9380	125
632	20241108	090000	570310	9350	9340	9390	9340	61