KissMeData/069260/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	194500	730254450	18810	18810	18810	18810	1725
3	20241108	194400	730254450	18810	18810	18810	18810	0
4	20241108	194300	730254450	18810	18810	18810	18810	0
5	20241108	194200	730254450	18810	18810	18810	18810	0
6	20241108	194100	730254450	18810	18810	18810	18810	0
7	20241108	194000	730254450	18810	18810	18810	18810	0
8	20241108	193900	730254450	18810	18810	18810	18810	0
9	20241108	193800	730254450	18810	18810	18810	18810	0
10	20241108	193700	730254450	18810	18810	18810	18810	0
11	20241108	193600	730254450	18810	18810	18810	18810	0
12	20241108	193500	730254450	18810	18810	18810	18810	0
13	20241108	193400	730254450	18810	18810	18810	18810	0
14	20241108	193300	730254450	18810	18810	18810	18810	0
15	20241108	193200	730254450	18810	18810	18810	18810	0
16	20241108	193100	730254450	18810	18810	18810	18810	0
17	20241108	193000	730254450	18810	18810	18810	18810	0
18	20241108	192900	730254450	18810	18810	18810	18810	0
19	20241108	192800	730254450	18810	18810	18810	18810	0
20	20241108	192700	730254450	18810	18810	18810	18810	0
21	20241108	192600	730254450	18810	18810	18810	18810	0
22	20241108	192500	730254450	18810	18810	18810	18810	0
23	20241108	192400	730254450	18810	18810	18810	18810	0
24	20241108	192300	730254450	18810	18810	18810	18810	0
25	20241108	192200	730254450	18810	18810	18810	18810	0
26	20241108	192100	730254450	18810	18810	18810	18810	0
27	20241108	192000	730254450	18810	18810	18810	18810	0
28	20241108	191900	730254450	18810	18810	18810	18810	0
29	20241108	191800	730254450	18810	18810	18810	18810	0
30	20241108	191700	730254450	18810	18810	18810	18810	0
31	20241108	191600	730254450	18810	18810	18810	18810	0
32	20241108	191500	730254450	18810	18810	18810	18810	1725
33	20241108	191400	730254450	18810	18810	18810	18810	0
34	20241108	191300	730254450	18810	18810	18810	18810	0
35	20241108	191200	730254450	18810	18810	18810	18810	0
36	20241108	191100	730254450	18810	18810	18810	18810	0
37	20241108	191000	730254450	18810	18810	18810	18810	0
38	20241108	190900	730254450	18810	18810	18810	18810	0
39	20241108	190800	730254450	18810	18810	18810	18810	0
40	20241108	190700	730254450	18810	18810	18810	18810	0
41	20241108	190600	730254450	18810	18810	18810	18810	0
42	20241108	190500	730254450	18810	18810	18810	18810	0
43	20241108	190400	730254450	18810	18810	18810	18810	0
44	20241108	190300	730254450	18810	18810	18810	18810	0
45	20241108	190200	730254450	18810	18810	18810	18810	0
46	20241108	190100	730254450	18810	18810	18810	18810	0
47	20241108	190000	730254450	18810	18810	18810	18810	0
48	20241108	185900	730254450	18810	18810	18810	18810	0
49	20241108	185800	730254450	18810	18810	18810	18810	0
50	20241108	185700	730254450	18810	18810	18810	18810	0
51	20241108	185600	730254450	18810	18810	18810	18810	0
52	20241108	185500	730254450	18810	18810	18810	18810	0
53	20241108	185400	730254450	18810	18810	18810	18810	0
54	20241108	185300	730254450	18810	18810	18810	18810	0
55	20241108	185200	730254450	18810	18810	18810	18810	0
56	20241108	185100	730254450	18810	18810	18810	18810	0
57	20241108	185000	730254450	18810	18810	18810	18810	0
58	20241108	184900	730254450	18810	18810	18810	18810	0
59	20241108	184800	730254450	18810	18810	18810	18810	0
60	20241108	184700	730254450	18810	18810	18810	18810	0
61	20241108	184600	730254450	18810	18810	18810	18810	0
62	20241108	184500	730254450	18810	18810	18810	18810	1725
63	20241108	184400	730254450	18810	18810	18810	18810	0
64	20241108	184300	730254450	18810	18810	18810	18810	0
65	20241108	184200	730254450	18810	18810	18810	18810	0
66	20241108	184100	730254450	18810	18810	18810	18810	0
67	20241108	184000	730254450	18810	18810	18810	18810	0
68	20241108	183900	730254450	18810	18810	18810	18810	0
69	20241108	183800	730254450	18810	18810	18810	18810	0
70	20241108	183700	730254450	18810	18810	18810	18810	0
71	20241108	183600	730254450	18810	18810	18810	18810	0
72	20241108	183500	730254450	18810	18810	18810	18810	0
73	20241108	183400	730254450	18810	18810	18810	18810	0
74	20241108	183300	730254450	18810	18810	18810	18810	0
75	20241108	183200	730254450	18810	18810	18810	18810	0
76	20241108	183100	730254450	18810	18810	18810	18810	0
77	20241108	183000	730254450	18810	18810	18810	18810	0
78	20241108	182900	730254450	18810	18810	18810	18810	0
79	20241108	182800	730254450	18810	18810	18810	18810	0
80	20241108	182700	730254450	18810	18810	18810	18810	0
81	20241108	182600	730254450	18810	18810	18810	18810	0
82	20241108	182500	730254450	18810	18810	18810	18810	0
83	20241108	182400	730254450	18810	18810	18810	18810	0
84	20241108	182300	730254450	18810	18810	18810	18810	0
85	20241108	182200	730254450	18810	18810	18810	18810	0
86	20241108	182100	730254450	18810	18810	18810	18810	0
87	20241108	182000	730254450	18810	18810	18810	18810	0
88	20241108	181900	730254450	18810	18810	18810	18810	0
89	20241108	181800	730254450	18810	18810	18810	18810	0
90	20241108	181700	730254450	18810	18810	18810	18810	0
91	20241108	181600	730254450	18810	18810	18810	18810	0
92	20241108	181500	730254450	18810	18810	18810	18810	1725
93	20241108	181400	730254450	18810	18810	18810	18810	0
94	20241108	181300	730254450	18810	18810	18810	18810	0
95	20241108	181200	730254450	18810	18810	18810	18810	0
96	20241108	181100	730254450	18810	18810	18810	18810	0
97	20241108	181000	730254450	18810	18810	18810	18810	0
98	20241108	180900	730254450	18810	18810	18810	18810	0
99	20241108	180800	730254450	18810	18810	18810	18810	0
100	20241108	180700	730254450	18810	18810	18810	18810	0
101	20241108	180600	730254450	18810	18810	18810	18810	0
102	20241108	180500	730254450	18810	18810	18810	18810	0
103	20241108	180400	730254450	18810	18810	18810	18810	0
104	20241108	180300	730254450	18810	18810	18810	18810	0
105	20241108	180200	730254450	18810	18810	18810	18810	0
106	20241108	180100	730254450	18810	18810	18810	18810	0
107	20241108	180000	730254450	18810	18810	18810	18810	0
108	20241108	175900	730254450	18810	18810	18810	18810	0
109	20241108	175800	730254450	18810	18810	18810	18810	0
110	20241108	175700	730254450	18810	18810	18810	18810	0
111	20241108	175600	730254450	18810	18810	18810	18810	0
112	20241108	175500	730254450	18810	18810	18810	18810	0
113	20241108	175400	730254450	18810	18810	18810	18810	0
114	20241108	175300	730254450	18810	18810	18810	18810	0
115	20241108	175200	730254450	18810	18810	18810	18810	0
116	20241108	175100	730254450	18810	18810	18810	18810	0
117	20241108	175000	730254450	18810	18810	18810	18810	0
118	20241108	174900	730254450	18810	18810	18810	18810	0
119	20241108	174800	730254450	18810	18810	18810	18810	0
120	20241108	174700	730254450	18810	18810	18810	18810	0
121	20241108	174600	730254450	18810	18810	18810	18810	0
122	20241108	174500	730254450	18810	18810	18810	18810	1725
123	20241108	174400	730254450	18810	18810	18810	18810	0
124	20241108	174300	730254450	18810	18810	18810	18810	0
125	20241108	174200	730254450	18810	18810	18810	18810	0
126	20241108	174100	730254450	18810	18810	18810	18810	0
127	20241108	174000	730254450	18810	18810	18810	18810	0
128	20241108	173900	730254450	18810	18810	18810	18810	0
129	20241108	173800	730254450	18810	18810	18810	18810	0
130	20241108	173700	730254450	18810	18810	18810	18810	0
131	20241108	173600	730254450	18810	18810	18810	18810	0
132	20241108	173500	730254450	18810	18810	18810	18810	0
133	20241108	173400	730254450	18810	18810	18810	18810	0
134	20241108	173300	730254450	18810	18810	18810	18810	0
135	20241108	173200	730254450	18810	18810	18810	18810	0
136	20241108	173100	730254450	18810	18810	18810	18810	0
137	20241108	173000	730254450	18810	18810	18810	18810	0
138	20241108	172900	730254450	18810	18810	18810	18810	0
139	20241108	172800	730254450	18810	18810	18810	18810	0
140	20241108	172700	730254450	18810	18810	18810	18810	0
141	20241108	172600	730254450	18810	18810	18810	18810	0
142	20241108	172500	730254450	18810	18810	18810	18810	0
143	20241108	172400	730254450	18810	18810	18810	18810	0
144	20241108	172300	730254450	18810	18810	18810	18810	0
145	20241108	172200	730254450	18810	18810	18810	18810	0
146	20241108	172100	730254450	18810	18810	18810	18810	0
147	20241108	172000	730254450	18810	18810	18810	18810	0
148	20241108	171900	730254450	18810	18810	18810	18810	0
149	20241108	171800	730254450	18810	18810	18810	18810	0
150	20241108	171700	730254450	18810	18810	18810	18810	0
151	20241108	171600	730254450	18810	18810	18810	18810	0
152	20241108	171500	730254450	18810	18810	18810	18810	1725
153	20241108	171400	730254450	18810	18810	18810	18810	0
154	20241108	171300	730254450	18810	18810	18810	18810	0
155	20241108	171200	730254450	18810	18810	18810	18810	0
156	20241108	171100	730254450	18810	18810	18810	18810	0
157	20241108	171000	730254450	18810	18810	18810	18810	0
158	20241108	170900	730254450	18810	18810	18810	18810	0
159	20241108	170800	730254450	18810	18810	18810	18810	0
160	20241108	170700	730254450	18810	18810	18810	18810	0
161	20241108	170600	730254450	18810	18810	18810	18810	0
162	20241108	170500	730254450	18810	18810	18810	18810	0
163	20241108	170400	730254450	18810	18810	18810	18810	0
164	20241108	170300	730254450	18810	18810	18810	18810	0
165	20241108	170200	730254450	18810	18810	18810	18810	0
166	20241108	170100	730254450	18810	18810	18810	18810	0
167	20241108	170000	730254450	18810	18810	18810	18810	0
168	20241108	165900	730254450	18810	18810	18810	18810	0
169	20241108	165800	730254450	18810	18810	18810	18810	0
170	20241108	165700	730254450	18810	18810	18810	18810	0
171	20241108	165600	730254450	18810	18810	18810	18810	0
172	20241108	165500	730254450	18810	18810	18810	18810	0
173	20241108	165400	730254450	18810	18810	18810	18810	0
174	20241108	165300	730254450	18810	18810	18810	18810	0
175	20241108	165200	730254450	18810	18810	18810	18810	0
176	20241108	165100	730254450	18810	18810	18810	18810	0
177	20241108	165000	730254450	18810	18810	18810	18810	0
178	20241108	164900	730254450	18810	18810	18810	18810	0
179	20241108	164800	730254450	18810	18810	18810	18810	0
180	20241108	164700	730254450	18810	18810	18810	18810	0
181	20241108	164600	730254450	18810	18810	18810	18810	0
182	20241108	164500	730254450	18810	18810	18810	18810	1725
183	20241108	164400	730254450	18810	18810	18810	18810	0
184	20241108	164300	730254450	18810	18810	18810	18810	0
185	20241108	164200	730254450	18810	18810	18810	18810	0
186	20241108	164100	730254450	18810	18810	18810	18810	0
187	20241108	164000	730254450	18810	18810	18810	18810	0
188	20241108	163900	730254450	18810	18810	18810	18810	0
189	20241108	163800	730254450	18810	18810	18810	18810	0
190	20241108	163700	730254450	18810	18810	18810	18810	0
191	20241108	163600	730254450	18810	18810	18810	18810	0
192	20241108	163500	730254450	18810	18810	18810	18810	0
193	20241108	163400	730254450	18810	18810	18810	18810	0
194	20241108	163300	730254450	18810	18810	18810	18810	0
195	20241108	163200	730254450	18810	18810	18810	18810	0
196	20241108	163100	730254450	18810	18810	18810	18810	0
197	20241108	163000	730254450	18810	18810	18810	18810	0
198	20241108	162900	730254450	18810	18810	18810	18810	0
199	20241108	162800	730254450	18810	18810	18810	18810	0
200	20241108	162700	730254450	18810	18810	18810	18810	0
201	20241108	162600	730254450	18810	18810	18810	18810	0
202	20241108	162500	730254450	18810	18810	18810	18810	0
203	20241108	162400	730254450	18810	18810	18810	18810	0
204	20241108	162300	730254450	18810	18810	18810	18810	0
205	20241108	162200	730254450	18810	18810	18810	18810	0
206	20241108	162100	730254450	18810	18810	18810	18810	0
207	20241108	162000	730254450	18810	18810	18810	18810	0
208	20241108	161900	730254450	18810	18810	18810	18810	0
209	20241108	161800	730254450	18810	18810	18810	18810	0
210	20241108	161700	730254450	18810	18810	18810	18810	0
211	20241108	161600	730254450	18810	18810	18810	18810	0
212	20241108	161500	730254450	18810	18810	18810	18810	1725
213	20241108	161400	730254450	18810	18810	18810	18810	0
214	20241108	161300	730254450	18810	18810	18810	18810	0
215	20241108	161200	730254450	18810	18810	18810	18810	0
216	20241108	161100	730254450	18810	18810	18810	18810	0
217	20241108	161000	730254450	18810	18810	18810	18810	0
218	20241108	160900	730254450	18810	18810	18810	18810	0
219	20241108	160800	730254450	18810	18810	18810	18810	0
220	20241108	160700	730254450	18810	18810	18810	18810	0
221	20241108	160600	730254450	18810	18810	18810	18810	0
222	20241108	160500	730254450	18810	18810	18810	18810	0
223	20241108	160400	730254450	18810	18810	18810	18810	0
224	20241108	160300	730254450	18810	18810	18810	18810	0
225	20241108	160200	730254450	18810	18810	18810	18810	0
226	20241108	160100	730254450	18810	18810	18810	18810	0
227	20241108	160000	730254450	18810	18810	18810	18810	0
228	20241108	155900	730254450	18810	18810	18810	18810	0
229	20241108	155800	730254450	18810	18810	18810	18810	0
230	20241108	155700	730254450	18810	18810	18810	18810	0
231	20241108	155600	730254450	18810	18810	18810	18810	0
232	20241108	155500	730254450	18810	18810	18810	18810	0
233	20241108	155400	730254450	18810	18810	18810	18810	0
234	20241108	155300	730254450	18810	18810	18810	18810	0
235	20241108	155200	730254450	18810	18810	18810	18810	0
236	20241108	155100	730254450	18810	18810	18810	18810	0
237	20241108	155000	730254450	18810	18810	18810	18810	0
238	20241108	154900	730254450	18810	18810	18810	18810	0
239	20241108	154800	730254450	18810	18810	18810	18810	0
240	20241108	154700	730254450	18810	18810	18810	18810	0
241	20241108	154600	730254450	18810	18810	18810	18810	0
242	20241108	154500	730254450	18810	18810	18810	18810	1725
243	20241108	154400	730254450	18810	18810	18810	18810	0
244	20241108	154300	730254450	18810	18810	18810	18810	0
245	20241108	154200	730254450	18810	18810	18810	18810	0
246	20241108	154100	730254450	18810	18810	18810	18810	0
247	20241108	154000	730254450	18810	18810	18810	18810	0
248	20241108	153900	730254450	18810	18810	18810	18810	0
249	20241108	153800	730254450	18810	18810	18810	18810	0
250	20241108	153700	730254450	18810	18810	18810	18810	0
251	20241108	153600	730254450	18810	18810	18810	18810	0
252	20241108	153500	730254450	18810	18810	18810	18810	0
253	20241108	153400	730254450	18810	18810	18810	18810	0
254	20241108	153300	730254450	18810	18810	18810	18810	0
255	20241108	153200	730254450	18810	18810	18810	18810	0
256	20241108	153100	730254450	18810	18810	18810	18810	0
257	20241108	153000	730254450	18810	18810	18810	18810	1725
258	20241108	152900	697807200	18830	18830	18830	18830	0
259	20241108	152800	697807200	18830	18830	18830	18830	0
260	20241108	152700	697807200	18830	18830	18830	18830	0
261	20241108	152600	697807200	18830	18830	18830	18830	0
262	20241108	152500	697807200	18830	18830	18830	18830	0
263	20241108	152400	697807200	18830	18830	18830	18830	0
264	20241108	152300	697807200	18830	18830	18830	18830	0
265	20241108	152200	697807200	18830	18830	18830	18830	0
266	20241108	152100	697807200	18830	18830	18830	18830	0
267	20241108	152000	697807200	18830	18830	18830	18830	0
268	20241108	151900	697807200	18830	18830	18830	18820	563
269	20241108	151800	687206900	18840	18840	18850	18840	210
270	20241108	151700	683250440	18840	18850	18850	18840	66
271	20241108	151600	682006460	18840	18840	18850	18840	80
272	20241108	151500	680498530	18840	18840	18850	18840	212
273	20241108	151400	676503970	18840	18850	18850	18840	82
274	20241108	151300	674958350	18840	18840	18840	18830	112
275	20241108	151200	672848360	18840	18830	18840	18830	310
276	20241108	151100	667008100	18830	18830	18840	18830	79
277	20241108	151000	665519810	18830	18840	18840	18830	61
278	20241108	150900	664370690	18840	18830	18840	18830	99
279	20241108	150800	662505570	18830	18830	18840	18830	105
280	20241108	150700	660527440	18830	18830	18840	18830	37
281	20241108	150600	659830490	18830	18840	18840	18830	103
282	20241108	150500	657889990	18840	18840	18840	18830	73
283	20241108	150400	656514920	18840	18830	18840	18830	129
284	20241108	150300	654085840	18830	18820	18830	18820	75
285	20241108	150200	652673600	18820	18830	18830	18820	83
286	20241108	150100	651110790	18830	18820	18830	18820	50
287	20241108	150000	650169730	18820	18820	18820	18810	89
288	20241108	145900	648494820	18820	18810	18820	18810	89
289	20241108	145800	646820220	18810	18820	18820	18810	19
290	20241108	145700	646462790	18810	18810	18820	18810	27
291	20241108	145600	645954910	18810	18810	18810	18810	164
292	20241108	145500	642870070	18810	18810	18820	18810	755
293	20241108	145400	628668510	18820	18820	18820	18810	75
294	20241108	145300	627257020	18810	18810	18820	18810	132
295	20241108	145200	624772840	18820	18810	18820	18810	20
296	20241108	145100	624396620	18810	18810	18810	18810	0
297	20241108	145000	624396620	18810	18820	18820	18810	17
298	20241108	144900	624076730	18810	18810	18810	18810	2
299	20241108	144800	624039110	18810	18820	18820	18810	157
300	20241108	144700	621085730	18810	18810	18820	18810	24
301	20241108	144600	620634200	18820	18810	18820	18810	88
302	20241108	144500	618978550	18810	18820	18820	18810	11
303	20241108	144400	618771580	18810	18820	18830	18810	874
304	20241108	144300	602330240	18820	18820	18820	18820	5
305	20241108	144200	602236140	18830	18820	18830	18820	64
306	20241108	144100	601031650	18820	18820	18820	18820	2
307	20241108	144000	600994010	18820	18830	18830	18820	217
308	20241108	143900	596910030	18820	18830	18830	18820	205
309	20241108	143800	593051920	18820	18830	18830	18820	1178
310	20241108	143700	570870700	18840	18830	18840	18830	7
311	20241108	143600	570738870	18830	18830	18830	18830	6
312	20241108	143500	570625890	18830	18840	18840	18830	7
313	20241108	143400	570494060	18830	18830	18830	18830	11
314	20241108	143300	570286930	18840	18840	18840	18830	62
315	20241108	143200	569118910	18840	18840	18840	18830	7
316	20241108	143100	568987080	18830	18840	18840	18830	23
317	20241108	143000	568553820	18830	18840	18840	18830	27
318	20241108	142900	568045250	18830	18830	18830	18830	6
319	20241108	142800	567932270	18840	18840	18840	18830	9
320	20241108	142700	567762780	18830	18830	18830	18830	5
321	20241108	142600	567668630	18830	18840	18840	18830	18
322	20241108	142500	567329570	18830	18830	18840	18830	15
323	20241108	142400	567047090	18830	18830	18830	18830	5
324	20241108	142300	566952940	18830	18830	18840	18830	9
325	20241108	142200	566783460	18840	18830	18840	18830	17
326	20241108	142100	566463240	18830	18830	18830	18830	7
327	20241108	142000	566331430	18830	18830	18840	18830	7
328	20241108	141900	566199610	18830	18830	18840	18830	25
329	20241108	141800	565728730	18840	18840	18840	18840	12
330	20241108	141700	565502650	18830	18830	18830	18830	12
331	20241108	141600	565276690	18830	18830	18830	18830	0
332	20241108	141500	565276690	18830	18840	18840	18830	26
333	20241108	141400	564786970	18830	18830	18830	18830	5
334	20241108	141300	564692820	18830	18840	18840	18830	11
335	20241108	141200	564485660	18830	18840	18840	18830	14
336	20241108	141100	564221960	18840	18830	18840	18830	34
337	20241108	141000	563581710	18840	18840	18840	18830	7
338	20241108	140900	563449880	18840	18830	18840	18830	28
339	20241108	140800	562922510	18840	18830	18840	18830	30
340	20241108	140700	562357430	18830	18840	18840	18830	14
341	20241108	140600	562093780	18840	18840	18840	18840	51
342	20241108	140500	561132940	18830	18830	18830	18830	13
343	20241108	140400	560888150	18840	18830	18840	18830	17
344	20241108	140300	560567920	18840	18840	18840	18840	2
345	20241108	140200	560530240	18830	18830	18830	18830	5
346	20241108	140100	560436090	18840	18830	18840	18830	14
347	20241108	140000	560172370	18830	18820	18830	18820	18
348	20241108	135900	559833440	18830	18830	18830	18830	52
349	20241108	135800	558854280	18840	18820	18840	18820	51
350	20241108	135700	557894380	18840	18820	18840	18820	49
351	20241108	135600	556971710	18820	18820	18820	18820	4
352	20241108	135500	556896430	18820	18830	18830	18820	161
353	20241108	135400	553864810	18830	18810	18830	18810	43
354	20241108	135300	553055610	18820	18820	18820	18810	141
355	20241108	135200	550403250	18810	18810	18810	18810	5
356	20241108	135100	550309200	18820	18820	18820	18810	77
357	20241108	135000	548860790	18820	18820	18820	18820	22
358	20241108	134900	548446750	18820	18830	18830	18820	62
359	20241108	134800	547279820	18840	18840	18840	18840	3
360	20241108	134700	547223300	18830	18830	18830	18830	51
361	20241108	134600	546262970	18840	18840	18840	18830	14
362	20241108	134500	545999260	18840	18830	18840	18820	48
363	20241108	134400	545095640	18810	18820	18830	18810	94
364	20241108	134300	543326690	18820	18810	18820	18810	39
365	20241108	134200	542592920	18820	18820	18820	18820	86
366	20241108	134100	540974400	18820	18820	18830	18820	7
367	20241108	134000	540842650	18830	18830	18830	18830	3
368	20241108	133900	540786160	18840	18830	18840	18820	19
369	20241108	133800	540428410	18820	18820	18830	18820	59
370	20241108	133700	539318020	18820	18830	18830	18820	50
371	20241108	133600	538376570	18830	18830	18840	18830	80
372	20241108	133500	536870140	18840	18830	18840	18830	26
373	20241108	133400	536380440	18830	18830	18840	18830	102
374	20241108	133300	534459770	18830	18830	18830	18830	6
375	20241108	133200	534346790	18830	18840	18840	18830	18
376	20241108	133100	534007720	18830	18830	18840	18830	69
377	20241108	133000	532708420	18830	18830	18830	18830	0
378	20241108	132900	532708420	18830	18830	18840	18830	41
379	20241108	132800	531936370	18840	18820	18840	18820	106
380	20241108	132700	529941220	18810	18820	18820	18810	25
381	20241108	132600	529470770	18820	18810	18820	18810	17
382	20241108	132500	529150880	18810	18820	18820	18810	13
383	20241108	132400	528906230	18820	18820	18820	18810	23
384	20241108	132300	528473420	18820	18820	18820	18820	155
385	20241108	132200	525556320	18810	18820	18820	18810	48
386	20241108	132100	524653410	18810	18820	18820	18810	333
387	20241108	132000	518389550	18820	18810	18820	18810	211
388	20241108	131900	514420100	18810	18820	18820	18810	57
389	20241108	131800	513347910	18810	18810	18810	18810	14
390	20241108	131700	513084570	18820	18810	18820	18810	70
391	20241108	131600	511767720	18810	18810	18810	18810	5
392	20241108	131500	511673670	18820	18810	18820	18810	328
393	20241108	131400	505502990	18820	18820	18820	18810	37
394	20241108	131300	504806840	18820	18820	18820	18820	213
395	20241108	131200	500798180	18830	18830	18830	18820	134
396	20241108	131100	498276260	18830	18820	18830	18820	7
397	20241108	131000	498144510	18820	18830	18830	18820	129
398	20241108	130900	495715880	18830	18820	18830	18820	331
399	20241108	130800	489486450	18820	18820	18820	18820	49
400	20241108	130700	488564270	18830	18830	18830	18830	13
401	20241108	130600	488319480	18820	18820	18820	18820	49
402	20241108	130500	487397300	18820	18820	18820	18820	13
403	20241108	130400	487152640	18830	18840	18840	18820	197
404	20241108	130300	483443080	18840	18830	18840	18830	155
405	20241108	130200	480524060	18830	18830	18840	18830	70
406	20241108	130100	479205900	18830	18830	18830	18830	104
407	20241108	130000	477247580	18840	18840	18840	18840	3
408	20241108	125900	477191060	18840	18830	18840	18830	176
409	20241108	125800	473875830	18840	18840	18840	18830	135
410	20241108	125700	471332760	18830	18840	18840	18830	77
411	20241108	125600	469882750	18830	18830	18840	18830	33
412	20241108	125500	469261240	18830	18830	18830	18830	63
413	20241108	125400	468074950	18840	18840	18840	18830	8
414	20241108	125300	467924280	18840	18840	18840	18830	55
415	20241108	125200	466888290	18840	18850	18850	18840	70
416	20241108	125100	465569310	18850	18840	18850	18840	84
417	20241108	125000	463986730	18840	18850	18850	18840	30
418	20241108	124900	463421480	18840	18850	18850	18840	18
419	20241108	124800	463082230	18850	18840	18850	18840	175
420	20241108	124700	459785220	18840	18850	18850	18840	18
421	20241108	124600	459446070	18840	18840	18850	18840	21
422	20241108	124500	459050420	18840	18840	18850	18840	60
423	20241108	124400	457919890	18840	18850	18850	18840	78
424	20241108	124300	456450240	18850	18840	18850	18840	65
425	20241108	124200	455225540	18840	18840	18840	18840	110
426	20241108	124100	453153140	18850	18850	18850	18840	96
427	20241108	124000	451344190	18850	18850	18850	18850	4
428	20241108	123900	451268790	18840	18850	18850	18840	64
429	20241108	123800	450062890	18850	18850	18850	18840	21
430	20241108	123700	449667090	18840	18850	18850	18840	212
431	20241108	123600	445670920	18850	18860	18860	18850	22
432	20241108	123500	445256210	18860	18860	18860	18860	6
433	20241108	123400	445143050	18850	18850	18860	18850	126
434	20241108	123300	442767810	18850	18850	18850	18850	5
435	20241108	123200	442673560	18860	18850	18860	18850	86
436	20241108	123100	441052380	18850	18860	18860	18850	19
437	20241108	123000	440694090	18850	18850	18860	18850	101
438	20241108	122900	438789720	18850	18860	18860	18850	17
439	20241108	122800	438469260	18860	18850	18860	18850	45
440	20241108	122700	437621000	18870	18860	18870	18850	51
441	20241108	122600	436659130	18850	18850	18850	18850	44
442	20241108	122500	435829730	18870	18860	18870	18860	64
443	20241108	122400	434622660	18870	18870	18870	18860	408
444	20241108	122300	426927750	18870	18880	18880	18860	371
445	20241108	122200	419927430	18880	18880	18880	18870	23
446	20241108	122100	419493400	18870	18870	18870	18870	59
447	20241108	122000	418380070	18880	18870	18880	18870	36
448	20241108	121900	417700610	18870	18870	18870	18870	59
449	20241108	121800	416587280	18870	18880	18880	18870	7
450	20241108	121700	416455170	18880	18870	18880	18870	61
451	20241108	121600	415304080	18890	18890	18890	18870	668
452	20241108	121500	402694900	18890	18880	18890	18880	22
453	20241108	121400	402279530	18890	18890	18890	18890	22
454	20241108	121300	401863950	18880	18900	18900	18880	271
455	20241108	121200	396746210	18890	18890	18890	18890	16
456	20241108	121100	396443970	18890	18900	18900	18890	117
457	20241108	121000	394232830	18900	18900	18900	18890	38
458	20241108	120900	393514970	18900	18900	18900	18900	13
459	20241108	120800	393269270	18890	18900	18900	18890	12
460	20241108	120700	393042530	18890	18890	18890	18890	23
461	20241108	120600	392608060	18890	18890	18890	18890	118
462	20241108	120500	390379040	18890	18880	18890	18880	86
463	20241108	120400	388755250	18890	18890	18890	18890	9
464	20241108	120300	388585240	18890	18890	18890	18880	47
465	20241108	120200	387697610	18890	18890	18890	18890	114
466	20241108	120100	385544150	18880	18890	18890	18880	161
467	20241108	120000	382504460	18890	18880	18890	18880	36
468	20241108	115900	381824770	18890	18890	18890	18890	2
469	20241108	115800	381786990	18880	18890	18890	18880	121
470	20241108	115700	379502180	18890	18890	18890	18890	1
471	20241108	115600	379483290	18880	18890	18890	18880	25
472	20241108	115500	379011230	18880	18890	18890	18880	32
473	20241108	115400	378406960	18890	18890	18890	18890	51
474	20241108	115300	377443570	18890	18890	18890	18880	23
475	20241108	115200	377009310	18880	18890	18890	18880	28
476	20241108	115100	376480400	18880	18890	18890	18880	70
477	20241108	115000	375158550	18890	18880	18890	18880	54
478	20241108	114900	374138980	18890	18890	18890	18890	154
479	20241108	114800	371229920	18890	18880	18890	18880	65
480	20241108	114700	370002710	18890	18880	18890	18880	51
481	20241108	114600	369039690	18890	18880	18890	18880	32
482	20241108	114500	368435510	18880	18890	18890	18880	79
483	20241108	114400	366943910	18890	18890	18890	18890	15
484	20241108	114300	366660560	18880	18900	18900	18880	66
485	20241108	114200	365414130	18890	18890	18890	18890	127
486	20241108	114100	363015100	18900	18900	18900	18890	25
487	20241108	114000	362542760	18910	18900	18910	18890	50
488	20241108	113900	361597850	18910	18900	18910	18900	644
489	20241108	113800	349426230	18900	18910	18910	18900	8
490	20241108	113700	349275000	18900	18910	18910	18900	30
491	20241108	113600	348707870	18900	18910	18910	18900	180
492	20241108	113500	345304670	18910	18910	18910	18910	15
493	20241108	113400	345021020	18910	18910	18920	18910	238
494	20241108	113300	340520430	18920	18930	18930	18920	1305
495	20241108	113200	315829710	18930	18920	18930	18920	50
496	20241108	113100	314883700	18920	18930	18930	18920	18
497	20241108	113000	314543120	18920	18920	18930	18920	61
498	20241108	112900	313388990	18930	18920	18930	18920	354
499	20241108	112800	306691140	18930	18930	18930	18920	38
500	20241108	112700	305971850	18920	18930	18930	18920	79
501	20241108	112600	304477150	18930	18930	18930	18930	14
502	20241108	112500	304212130	18920	18930	18930	18920	50
503	20241108	112400	303266120	18920	18930	18930	18920	29
504	20241108	112300	302717410	18920	18930	18930	18920	50
505	20241108	112200	301771400	18930	18920	18930	18920	45
506	20241108	112100	300919870	18920	18920	18920	18920	10
507	20241108	112000	300730670	18930	18920	18930	18920	7
508	20241108	111900	300598210	18920	18930	18930	18920	41
509	20241108	111800	299822350	18920	18930	18930	18920	7
510	20241108	111700	299689890	18920	18930	18930	18920	22
511	20241108	111600	299273640	18930	18940	18940	18930	167
512	20241108	111500	296110990	18940	18930	18940	18930	33
513	20241108	111400	295486180	18940	18930	18940	18930	171
514	20241108	111300	292249100	18920	18930	18930	18920	61
515	20241108	111200	291094420	18920	18920	18930	18920	38
516	20241108	111100	290375440	18920	18930	18930	18920	49
517	20241108	111000	289448010	18920	18920	18920	18920	21
518	20241108	110900	289050690	18930	18940	18940	18930	8
519	20241108	110800	288899220	18940	18930	18940	18930	143
520	20241108	110700	286190820	18930	18940	18950	18930	168
521	20241108	110600	283009700	18960	18970	18970	18940	805
522	20241108	110500	267752120	18970	18970	18970	18960	26
523	20241108	110400	267259100	18970	18980	18980	18960	379
524	20241108	110300	260069700	18980	18980	18980	18980	16
525	20241108	110200	259766020	18990	18980	18990	18980	6
526	20241108	110100	259652130	18990	18990	18990	18990	15
527	20241108	110000	259367280	18980	18980	18980	18980	82
528	20241108	105900	257810920	18980	18970	18980	18970	7
529	20241108	105800	257678110	18970	18970	18970	18970	30
530	20241108	105700	257109010	18980	18980	18980	18970	17
531	20241108	105600	256786400	18980	18980	18980	18980	33
532	20241108	105500	256160060	18970	18970	18980	18970	320
533	20241108	105400	250088990	18960	18960	18960	18960	49
534	20241108	105300	249159950	18970	18960	18970	18960	42
535	20241108	105200	248363510	18960	18960	18960	18960	143
536	20241108	105100	245652230	18970	18960	18970	18960	17
537	20241108	105000	245329900	18960	18970	18970	18960	21
538	20241108	104900	244931590	18960	18960	18970	18960	82
539	20241108	104800	243376710	18960	18960	18960	18960	16
540	20241108	104700	243073350	18970	18970	18970	18960	55
541	20241108	104600	242030490	18970	18960	18970	18960	50
542	20241108	104500	241082150	18970	18960	18970	18960	64
543	20241108	104400	239868700	18970	18960	18970	18960	9
544	20241108	104300	239698020	18960	18980	18980	18960	614
545	20241108	104200	228050240	18980	18980	18980	18970	380
546	20241108	104100	220837890	18980	18990	18990	18980	31
547	20241108	104000	220249500	18980	18990	18990	18980	50
548	20241108	103900	219300490	18980	18990	18990	18980	320
549	20241108	103800	213226740	18990	18990	18990	18990	143
550	20241108	103700	210511170	18990	18990	18990	18990	40
551	20241108	103600	209751570	18990	18990	18990	18990	95
552	20241108	103500	207947520	18990	18990	19000	18990	72
553	20241108	103400	206580120	18990	19010	19010	18980	794
554	20241108	103300	191497690	19010	19010	19010	19010	51
555	20241108	103200	190528180	19010	19010	19020	19010	248
556	20241108	103100	185813580	19010	19020	19020	19010	482
557	20241108	103000	176646150	19020	19020	19020	19020	11
558	20241108	102900	176436930	19020	19020	19030	19020	83
559	20241108	102800	174858120	19030	19030	19030	19020	27
560	20241108	102700	174344380	19020	19030	19040	19020	448
561	20241108	102600	165818980	19040	19040	19040	19040	189
562	20241108	102500	162220420	19040	19050	19050	19040	59
563	20241108	102400	161096990	19050	19040	19050	19040	25
564	20241108	102300	160620940	19040	19040	19040	19040	9
565	20241108	102200	160449580	19040	19040	19050	19040	66
566	20241108	102100	159192930	19040	19040	19050	19040	22
567	20241108	102000	158773940	19040	19040	19040	19040	8
568	20241108	101900	158621620	19040	19040	19040	19040	21
569	20241108	101800	158221780	19050	19050	19050	19050	0
570	20241108	101700	158221780	19050	19050	19050	19040	293
571	20241108	101600	152640470	19050	19050	19050	19050	5
572	20241108	101500	152545220	19050	19050	19050	19050	22
573	20241108	101400	152126120	19050	19060	19060	19050	18
574	20241108	101300	151783090	19050	19060	19060	19050	8
575	20241108	101200	151630680	19060	19060	19060	19060	35
576	20241108	101100	150963580	19060	19060	19060	19060	11
577	20241108	101000	150753920	19070	19050	19070	19050	28
578	20241108	100900	150220380	19050	19050	19050	19050	22
579	20241108	100800	149801280	19050	19050	19050	19050	0
580	20241108	100700	149801280	19050	19060	19070	19050	21
581	20241108	100600	149401010	19060	19050	19060	19050	18
582	20241108	100500	149058070	19070	19070	19070	19070	65
583	20241108	100400	147818520	19080	19050	19080	19050	41
584	20241108	100300	147037400	19080	19030	19090	19030	29
585	20241108	100200	146485120	19030	19050	19050	19030	37
586	20241108	100100	145780560	19050	19090	19090	19050	247
587	20241108	100000	141069060	19080	19080	19080	19080	20
588	20241108	095900	140687460	19080	19080	19090	19080	67
589	20241108	095800	139408610	19080	19080	19080	19080	19
590	20241108	095700	139046090	19080	19080	19080	19080	10
591	20241108	095600	138855290	19080	19030	19090	19030	520
592	20241108	095500	128937920	19030	19030	19030	19030	18
593	20241108	095400	128595380	19030	19030	19040	19030	13
594	20241108	095300	128347940	19030	19050	19050	19030	29
595	20241108	095200	127795950	19070	19060	19070	19050	17
596	20241108	095100	127471950	19050	19030	19080	19030	24
597	20241108	095000	127014820	19030	19040	19040	19030	40
598	20241108	094900	126253440	19040	19080	19080	19040	13
599	20241108	094800	126005480	19080	19030	19080	19030	106
600	20241108	094700	123986080	19050	19040	19050	19040	44
601	20241108	094600	123148310	19050	19040	19050	19040	20
602	20241108	094500	122767500	19050	19030	19050	19030	80
603	20241108	094400	121244010	19030	19030	19030	19030	3
604	20241108	094300	121186920	19030	19030	19040	19030	83
605	20241108	094200	119606910	19030	19040	19040	19030	32
606	20241108	094100	118997940	19030	19040	19040	19030	24
607	20241108	094000	118541020	19040	19040	19040	19040	3
608	20241108	093900	118483900	19050	19050	19050	19030	170
609	20241108	093800	115248150	19050	19050	19050	19050	31
610	20241108	093700	114657600	19050	19060	19060	19050	274
611	20241108	093600	109437390	19060	19060	19060	19060	27
612	20241108	093500	108922770	19060	19060	19070	19060	20
613	20241108	093400	108541550	19060	19080	19080	19060	22
614	20241108	093300	108122210	19090	19060	19090	19060	111
615	20241108	093200	106005180	19060	19060	19060	19060	3
616	20241108	093100	105948000	19060	19070	19070	19060	20
617	20241108	093000	105566790	19060	19070	19070	19060	7
618	20241108	092900	105433340	19070	19060	19070	19060	118
619	20241108	092800	103183920	19070	19060	19070	19060	57
620	20241108	092700	102097450	19060	19080	19080	19060	41
621	20241108	092600	101315570	19090	19110	19110	19090	927
622	20241108	092500	83609710	19110	19110	19110	19110	194
623	20241108	092400	79902370	19120	19110	19120	19110	18
624	20241108	092300	79558370	19130	19120	19130	19120	86
625	20241108	092200	77913610	19110	19110	19110	19110	3
626	20241108	092100	77856280	19120	19110	19130	19110	44
627	20241108	092000	77014850	19120	19100	19120	19100	74
628	20241108	091900	75600540	19110	19110	19110	19100	93
629	20241108	091800	73823470	19110	19110	19110	19100	621
630	20241108	091700	61956190	19110	19140	19140	19100	337
631	20241108	091600	55514310	19140	19140	19140	19130	58
632	20241108	091500	54404220	19140	19140	19140	19140	72
633	20241108	091400	53026140	19130	19110	19140	19110	106
634	20241108	091300	50998260	19110	19110	19110	19110	3
635	20241108	091200	50940930	19120	19130	19140	19120	108
636	20241108	091100	48874030	19120	19110	19120	19110	25
637	20241108	091000	48396270	19140	19140	19140	19140	1
638	20241108	090900	48377130	19140	19100	19140	19100	8
639	20241108	090800	48224130	19130	19150	19150	19130	92
640	20241108	090700	46463310	19160	19100	19170	19100	71
641	20241108	090600	45104010	19070	19180	19180	19070	73
642	20241108	090500	43704720	19130	19120	19130	19090	67
643	20241108	090400	42424630	18970	19010	19010	18960	712
644	20241108	090300	28919030	18990	19020	19020	18990	117
645	20241108	090200	26695070	19020	19090	19090	19020	532
646	20241108	090100	16561310	19090	19220	19220	19090	111
647	20241108	090000	14439230	19220	19270	19270	19140	751