KissMeData/089970/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	195800	497185770	8880	8880	8880	8880	2338
3	20241106	195700	497185770	8880	8880	8880	8880	0
4	20241106	195600	497185770	8880	8880	8880	8880	0
5	20241106	195500	497185770	8880	8880	8880	8880	0
6	20241106	195400	497185770	8880	8880	8880	8880	0
7	20241106	195300	497185770	8880	8880	8880	8880	0
8	20241106	195200	497185770	8880	8880	8880	8880	0
9	20241106	195100	497185770	8880	8880	8880	8880	0
10	20241106	195000	497185770	8880	8880	8880	8880	0
11	20241106	194900	497185770	8880	8880	8880	8880	0
12	20241106	194800	497185770	8880	8880	8880	8880	0
13	20241106	194700	497185770	8880	8880	8880	8880	0
14	20241106	194600	497185770	8880	8880	8880	8880	0
15	20241106	194500	497185770	8880	8880	8880	8880	0
16	20241106	194400	497185770	8880	8880	8880	8880	0
17	20241106	194300	497185770	8880	8880	8880	8880	0
18	20241106	194200	497185770	8880	8880	8880	8880	0
19	20241106	194100	497185770	8880	8880	8880	8880	0
20	20241106	194000	497185770	8880	8880	8880	8880	0
21	20241106	193900	497185770	8880	8880	8880	8880	0
22	20241106	193800	497185770	8880	8880	8880	8880	0
23	20241106	193700	497185770	8880	8880	8880	8880	0
24	20241106	193600	497185770	8880	8880	8880	8880	0
25	20241106	193500	497185770	8880	8880	8880	8880	0
26	20241106	193400	497185770	8880	8880	8880	8880	0
27	20241106	193300	497185770	8880	8880	8880	8880	0
28	20241106	193200	497185770	8880	8880	8880	8880	0
29	20241106	193100	497185770	8880	8880	8880	8880	0
30	20241106	193000	497185770	8880	8880	8880	8880	0
31	20241106	192900	497185770	8880	8880	8880	8880	0
32	20241106	192800	497185770	8880	8880	8880	8880	2338
33	20241106	192700	497185770	8880	8880	8880	8880	0
34	20241106	192600	497185770	8880	8880	8880	8880	0
35	20241106	192500	497185770	8880	8880	8880	8880	0
36	20241106	192400	497185770	8880	8880	8880	8880	0
37	20241106	192300	497185770	8880	8880	8880	8880	0
38	20241106	192200	497185770	8880	8880	8880	8880	0
39	20241106	192100	497185770	8880	8880	8880	8880	0
40	20241106	192000	497185770	8880	8880	8880	8880	0
41	20241106	191900	497185770	8880	8880	8880	8880	0
42	20241106	191800	497185770	8880	8880	8880	8880	0
43	20241106	191700	497185770	8880	8880	8880	8880	0
44	20241106	191600	497185770	8880	8880	8880	8880	0
45	20241106	191500	497185770	8880	8880	8880	8880	0
46	20241106	191400	497185770	8880	8880	8880	8880	0
47	20241106	191300	497185770	8880	8880	8880	8880	0
48	20241106	191200	497185770	8880	8880	8880	8880	0
49	20241106	191100	497185770	8880	8880	8880	8880	0
50	20241106	191000	497185770	8880	8880	8880	8880	0
51	20241106	190900	497185770	8880	8880	8880	8880	0
52	20241106	190800	497185770	8880	8880	8880	8880	0
53	20241106	190700	497185770	8880	8880	8880	8880	0
54	20241106	190600	497185770	8880	8880	8880	8880	0
55	20241106	190500	497185770	8880	8880	8880	8880	0
56	20241106	190400	497185770	8880	8880	8880	8880	0
57	20241106	190300	497185770	8880	8880	8880	8880	0
58	20241106	190200	497185770	8880	8880	8880	8880	0
59	20241106	190100	497185770	8880	8880	8880	8880	0
60	20241106	190000	497185770	8880	8880	8880	8880	0
61	20241106	185900	497185770	8880	8880	8880	8880	0
62	20241106	185800	497185770	8880	8880	8880	8880	2338
63	20241106	185700	497185770	8880	8880	8880	8880	0
64	20241106	185600	497185770	8880	8880	8880	8880	0
65	20241106	185500	497185770	8880	8880	8880	8880	0
66	20241106	185400	497185770	8880	8880	8880	8880	0
67	20241106	185300	497185770	8880	8880	8880	8880	0
68	20241106	185200	497185770	8880	8880	8880	8880	0
69	20241106	185100	497185770	8880	8880	8880	8880	0
70	20241106	185000	497185770	8880	8880	8880	8880	0
71	20241106	184900	497185770	8880	8880	8880	8880	0
72	20241106	184800	497185770	8880	8880	8880	8880	0
73	20241106	184700	497185770	8880	8880	8880	8880	0
74	20241106	184600	497185770	8880	8880	8880	8880	0
75	20241106	184500	497185770	8880	8880	8880	8880	0
76	20241106	184400	497185770	8880	8880	8880	8880	0
77	20241106	184300	497185770	8880	8880	8880	8880	0
78	20241106	184200	497185770	8880	8880	8880	8880	0
79	20241106	184100	497185770	8880	8880	8880	8880	0
80	20241106	184000	497185770	8880	8880	8880	8880	0
81	20241106	183900	497185770	8880	8880	8880	8880	0
82	20241106	183800	497185770	8880	8880	8880	8880	0
83	20241106	183700	497185770	8880	8880	8880	8880	0
84	20241106	183600	497185770	8880	8880	8880	8880	0
85	20241106	183500	497185770	8880	8880	8880	8880	0
86	20241106	183400	497185770	8880	8880	8880	8880	0
87	20241106	183300	497185770	8880	8880	8880	8880	0
88	20241106	183200	497185770	8880	8880	8880	8880	0
89	20241106	183100	497185770	8880	8880	8880	8880	0
90	20241106	183000	497185770	8880	8880	8880	8880	0
91	20241106	182900	497185770	8880	8880	8880	8880	0
92	20241106	182800	497185770	8880	8880	8880	8880	2338
93	20241106	182700	497185770	8880	8880	8880	8880	0
94	20241106	182600	497185770	8880	8880	8880	8880	0
95	20241106	182500	497185770	8880	8880	8880	8880	0
96	20241106	182400	497185770	8880	8880	8880	8880	0
97	20241106	182300	497185770	8880	8880	8880	8880	0
98	20241106	182200	497185770	8880	8880	8880	8880	0
99	20241106	182100	497185770	8880	8880	8880	8880	0
100	20241106	182000	497185770	8880	8880	8880	8880	0
101	20241106	181900	497185770	8880	8880	8880	8880	0
102	20241106	181800	497185770	8880	8880	8880	8880	0
103	20241106	181700	497185770	8880	8880	8880	8880	0
104	20241106	181600	497185770	8880	8880	8880	8880	0
105	20241106	181500	497185770	8880	8880	8880	8880	0
106	20241106	181400	497185770	8880	8880	8880	8880	0
107	20241106	181300	497185770	8880	8880	8880	8880	0
108	20241106	181200	497185770	8880	8880	8880	8880	0
109	20241106	181100	497185770	8880	8880	8880	8880	0
110	20241106	181000	497185770	8880	8880	8880	8880	0
111	20241106	180900	497185770	8880	8880	8880	8880	0
112	20241106	180800	497185770	8880	8880	8880	8880	0
113	20241106	180700	497185770	8880	8880	8880	8880	0
114	20241106	180600	497185770	8880	8880	8880	8880	0
115	20241106	180500	497185770	8880	8880	8880	8880	0
116	20241106	180400	497185770	8880	8880	8880	8880	0
117	20241106	180300	497185770	8880	8880	8880	8880	0
118	20241106	180200	497185770	8880	8880	8880	8880	0
119	20241106	180100	497185770	8880	8880	8880	8880	0
120	20241106	180000	497185770	8880	8880	8880	8880	0
121	20241106	175900	497185770	8880	8880	8880	8880	0
122	20241106	175800	497185770	8880	8880	8880	8880	2338
123	20241106	175700	497185770	8880	8880	8880	8880	0
124	20241106	175600	497185770	8880	8880	8880	8880	0
125	20241106	175500	497185770	8880	8880	8880	8880	0
126	20241106	175400	497185770	8880	8880	8880	8880	0
127	20241106	175300	497185770	8880	8880	8880	8880	0
128	20241106	175200	497185770	8880	8880	8880	8880	0
129	20241106	175100	497185770	8880	8880	8880	8880	0
130	20241106	175000	497185770	8880	8880	8880	8880	0
131	20241106	174900	497185770	8880	8880	8880	8880	0
132	20241106	174800	497185770	8880	8880	8880	8880	0
133	20241106	174700	497185770	8880	8880	8880	8880	0
134	20241106	174600	497185770	8880	8880	8880	8880	0
135	20241106	174500	497185770	8880	8880	8880	8880	0
136	20241106	174400	497185770	8880	8880	8880	8880	0
137	20241106	174300	497185770	8880	8880	8880	8880	0
138	20241106	174200	497185770	8880	8880	8880	8880	0
139	20241106	174100	497185770	8880	8880	8880	8880	0
140	20241106	174000	497185770	8880	8880	8880	8880	0
141	20241106	173900	497185770	8880	8880	8880	8880	0
142	20241106	173800	497185770	8880	8880	8880	8880	0
143	20241106	173700	497185770	8880	8880	8880	8880	0
144	20241106	173600	497185770	8880	8880	8880	8880	0
145	20241106	173500	497185770	8880	8880	8880	8880	0
146	20241106	173400	497185770	8880	8880	8880	8880	0
147	20241106	173300	497185770	8880	8880	8880	8880	0
148	20241106	173200	497185770	8880	8880	8880	8880	0
149	20241106	173100	497185770	8880	8880	8880	8880	0
150	20241106	173000	497185770	8880	8880	8880	8880	0
151	20241106	172900	497185770	8880	8880	8880	8880	0
152	20241106	172800	497185770	8880	8880	8880	8880	2338
153	20241106	172700	497185770	8880	8880	8880	8880	0
154	20241106	172600	497185770	8880	8880	8880	8880	0
155	20241106	172500	497185770	8880	8880	8880	8880	0
156	20241106	172400	497185770	8880	8880	8880	8880	0
157	20241106	172300	497185770	8880	8880	8880	8880	0
158	20241106	172200	497185770	8880	8880	8880	8880	0
159	20241106	172100	497185770	8880	8880	8880	8880	0
160	20241106	172000	497185770	8880	8880	8880	8880	0
161	20241106	171900	497185770	8880	8880	8880	8880	0
162	20241106	171800	497185770	8880	8880	8880	8880	0
163	20241106	171700	497185770	8880	8880	8880	8880	0
164	20241106	171600	497185770	8880	8880	8880	8880	0
165	20241106	171500	497185770	8880	8880	8880	8880	0
166	20241106	171400	497185770	8880	8880	8880	8880	0
167	20241106	171300	497185770	8880	8880	8880	8880	0
168	20241106	171200	497185770	8880	8880	8880	8880	0
169	20241106	171100	497185770	8880	8880	8880	8880	0
170	20241106	171000	497185770	8880	8880	8880	8880	0
171	20241106	170900	497185770	8880	8880	8880	8880	0
172	20241106	170800	497185770	8880	8880	8880	8880	0
173	20241106	170700	497185770	8880	8880	8880	8880	0
174	20241106	170600	497185770	8880	8880	8880	8880	0
175	20241106	170500	497185770	8880	8880	8880	8880	0
176	20241106	170400	497185770	8880	8880	8880	8880	0
177	20241106	170300	497185770	8880	8880	8880	8880	0
178	20241106	170200	497185770	8880	8880	8880	8880	0
179	20241106	170100	497185770	8880	8880	8880	8880	0
180	20241106	170000	497185770	8880	8880	8880	8880	0
181	20241106	165900	497185770	8880	8880	8880	8880	0
182	20241106	165800	497185770	8880	8880	8880	8880	2338
183	20241106	165700	497185770	8880	8880	8880	8880	0
184	20241106	165600	497185770	8880	8880	8880	8880	0
185	20241106	165500	497185770	8880	8880	8880	8880	0
186	20241106	165400	497185770	8880	8880	8880	8880	0
187	20241106	165300	497185770	8880	8880	8880	8880	0
188	20241106	165200	497185770	8880	8880	8880	8880	0
189	20241106	165100	497185770	8880	8880	8880	8880	0
190	20241106	165000	497185770	8880	8880	8880	8880	0
191	20241106	164900	497185770	8880	8880	8880	8880	0
192	20241106	164800	497185770	8880	8880	8880	8880	0
193	20241106	164700	497185770	8880	8880	8880	8880	0
194	20241106	164600	497185770	8880	8880	8880	8880	0
195	20241106	164500	497185770	8880	8880	8880	8880	0
196	20241106	164400	497185770	8880	8880	8880	8880	0
197	20241106	164300	497185770	8880	8880	8880	8880	0
198	20241106	164200	497185770	8880	8880	8880	8880	0
199	20241106	164100	497185770	8880	8880	8880	8880	0
200	20241106	164000	497185770	8880	8880	8880	8880	0
201	20241106	163900	497185770	8880	8880	8880	8880	0
202	20241106	163800	497185770	8880	8880	8880	8880	0
203	20241106	163700	497185770	8880	8880	8880	8880	0
204	20241106	163600	497185770	8880	8880	8880	8880	0
205	20241106	163500	497185770	8880	8880	8880	8880	0
206	20241106	163400	497185770	8880	8880	8880	8880	0
207	20241106	163300	497185770	8880	8880	8880	8880	0
208	20241106	163200	497185770	8880	8880	8880	8880	0
209	20241106	163100	497185770	8880	8880	8880	8880	0
210	20241106	163000	497185770	8880	8880	8880	8880	0
211	20241106	162900	497185770	8880	8880	8880	8880	0
212	20241106	162800	497185770	8880	8880	8880	8880	2338
213	20241106	162700	497185770	8880	8880	8880	8880	0
214	20241106	162600	497185770	8880	8880	8880	8880	0
215	20241106	162500	497185770	8880	8880	8880	8880	0
216	20241106	162400	497185770	8880	8880	8880	8880	0
217	20241106	162300	497185770	8880	8880	8880	8880	0
218	20241106	162200	497185770	8880	8880	8880	8880	0
219	20241106	162100	497185770	8880	8880	8880	8880	0
220	20241106	162000	497185770	8880	8880	8880	8880	0
221	20241106	161900	497185770	8880	8880	8880	8880	0
222	20241106	161800	497185770	8880	8880	8880	8880	0
223	20241106	161700	497185770	8880	8880	8880	8880	0
224	20241106	161600	497185770	8880	8880	8880	8880	0
225	20241106	161500	497185770	8880	8880	8880	8880	0
226	20241106	161400	497185770	8880	8880	8880	8880	0
227	20241106	161300	497185770	8880	8880	8880	8880	0
228	20241106	161200	497185770	8880	8880	8880	8880	0
229	20241106	161100	497185770	8880	8880	8880	8880	0
230	20241106	161000	497185770	8880	8880	8880	8880	0
231	20241106	160900	497185770	8880	8880	8880	8880	0
232	20241106	160800	497185770	8880	8880	8880	8880	0
233	20241106	160700	497185770	8880	8880	8880	8880	0
234	20241106	160600	497185770	8880	8880	8880	8880	0
235	20241106	160500	497185770	8880	8880	8880	8880	0
236	20241106	160400	497185770	8880	8880	8880	8880	0
237	20241106	160300	497185770	8880	8880	8880	8880	0
238	20241106	160200	497185770	8880	8880	8880	8880	0
239	20241106	160100	497185770	8880	8880	8880	8880	0
240	20241106	160000	497185770	8880	8880	8880	8880	0
241	20241106	155900	497185770	8880	8880	8880	8880	0
242	20241106	155800	497185770	8880	8880	8880	8880	2338
243	20241106	155700	497185770	8880	8880	8880	8880	0
244	20241106	155600	497185770	8880	8880	8880	8880	0
245	20241106	155500	497185770	8880	8880	8880	8880	0
246	20241106	155400	497185770	8880	8880	8880	8880	0
247	20241106	155300	497185770	8880	8880	8880	8880	0
248	20241106	155200	497185770	8880	8880	8880	8880	0
249	20241106	155100	497185770	8880	8880	8880	8880	0
250	20241106	155000	497185770	8880	8880	8880	8880	0
251	20241106	154900	497185770	8880	8880	8880	8880	0
252	20241106	154800	497185770	8880	8880	8880	8880	0
253	20241106	154700	497185770	8880	8880	8880	8880	0
254	20241106	154600	497185770	8880	8880	8880	8880	0
255	20241106	154500	497185770	8880	8880	8880	8880	0
256	20241106	154400	497185770	8880	8880	8880	8880	0
257	20241106	154300	497185770	8880	8880	8880	8880	0
258	20241106	154200	497185770	8880	8880	8880	8880	0
259	20241106	154100	497185770	8880	8880	8880	8880	0
260	20241106	154000	497185770	8880	8880	8880	8880	0
261	20241106	153900	497185770	8880	8880	8880	8880	0
262	20241106	153800	497185770	8880	8880	8880	8880	0
263	20241106	153700	497185770	8880	8880	8880	8880	0
264	20241106	153600	497185770	8880	8880	8880	8880	0
265	20241106	153500	497185770	8880	8880	8880	8880	0
266	20241106	153400	497185770	8880	8880	8880	8880	0
267	20241106	153300	497185770	8880	8880	8880	8880	0
268	20241106	153200	497185770	8880	8880	8880	8880	0
269	20241106	153100	497185770	8880	8880	8880	8880	0
270	20241106	153000	497185770	8880	8880	8880	8880	2338
271	20241106	152900	476424330	8990	8990	8990	8990	0
272	20241106	152800	476424330	8990	8990	8990	8990	0
273	20241106	152700	476424330	8990	8990	8990	8990	0
274	20241106	152600	476424330	8990	8990	8990	8990	0
275	20241106	152500	476424330	8990	8990	8990	8990	0
276	20241106	152400	476424330	8990	8990	8990	8990	0
277	20241106	152300	476424330	8990	8990	8990	8990	0
278	20241106	152200	476424330	8990	8990	8990	8990	0
279	20241106	152100	476424330	8990	8990	8990	8990	0
280	20241106	152000	476424330	8990	8990	8990	8990	0
281	20241106	151900	476424330	8990	9020	9040	8990	19
282	20241106	151800	476253120	9050	9050	9050	9050	0
283	20241106	151700	476253120	9050	9050	9050	9050	60
284	20241106	151600	475710120	9050	9050	9050	9050	20
285	20241106	151500	475529120	9050	9050	9050	9050	0
286	20241106	151400	475529120	9050	9050	9050	9050	18
287	20241106	151300	475366220	9050	9050	9050	9050	0
288	20241106	151200	475366220	9050	9050	9050	9050	119
289	20241106	151100	474289270	9050	9050	9050	9050	0
290	20241106	151000	474289270	9050	9050	9050	9050	1
291	20241106	150900	474280220	9050	9050	9050	9050	369
292	20241106	150800	470940770	9060	9060	9060	9060	0
293	20241106	150700	470940770	9060	9060	9060	9060	0
294	20241106	150600	470940770	9060	9060	9060	9060	0
295	20241106	150500	470940770	9060	9060	9060	9060	0
296	20241106	150400	470940770	9060	9060	9060	9060	0
297	20241106	150300	470940770	9060	9060	9060	9060	0
298	20241106	150200	470940770	9060	8960	9070	8960	29
299	20241106	150100	470679110	8960	8950	8960	8930	349
300	20241106	150000	467562350	8950	9090	9090	8880	336
301	20241106	145900	464554410	9050	9050	9050	9050	22
302	20241106	145800	464355310	9100	9100	9100	9100	0
303	20241106	145700	464355310	9100	9100	9100	9100	0
304	20241106	145600	464355310	9100	9100	9100	9100	0
305	20241106	145500	464355310	9100	9100	9100	9100	0
306	20241106	145400	464355310	9100	9090	9100	9090	12
307	20241106	145300	464246210	9030	9030	9030	9030	74
308	20241106	145200	463577990	9030	9080	9080	9030	927
309	20241106	145100	455202720	9050	9100	9100	9050	111
310	20241106	145000	454196460	9100	9100	9100	9090	100
311	20241106	144900	453286660	9090	9090	9090	9090	34
312	20241106	144800	452977600	9080	9090	9100	9080	93
313	20241106	144700	452131970	9080	9130	9130	9080	1803
314	20241106	144600	435710960	9140	9160	9160	9130	56
315	20241106	144500	435198970	9170	9160	9170	9160	53
316	20241106	144400	434713110	9150	9190	9190	9150	46
317	20241106	144300	434291740	9160	9170	9170	9160	115
318	20241106	144200	433237640	9160	9150	9160	9150	103
319	20241106	144100	432294830	9160	9160	9160	9160	168
320	20241106	144000	430755950	9150	9140	9160	9140	83
321	20241106	143900	429996670	9160	9160	9160	9160	19
322	20241106	143800	429822630	9160	9170	9180	9160	194
323	20241106	143700	428044630	9170	9170	9170	9160	105
324	20241106	143600	427081980	9170	9170	9170	9170	38
325	20241106	143500	426733520	9130	9170	9170	9130	1148
326	20241106	143400	416219230	9190	9190	9190	9190	62
327	20241106	143300	415649450	9180	9180	9180	9180	92
328	20241106	143200	414804890	9180	9180	9180	9180	39
329	20241106	143100	414446870	9180	9170	9180	9170	62
330	20241106	143000	413877900	9160	9180	9180	9160	63
331	20241106	142900	413299960	9170	9170	9170	9170	43
332	20241106	142800	412905650	9170	9170	9170	9170	83
333	20241106	142700	412144540	9140	9150	9150	9140	42
334	20241106	142600	411760640	9200	9230	9230	9120	431
335	20241106	142500	407810390	9220	9210	9220	9210	73
336	20241106	142400	407137570	9210	9200	9210	9180	82
337	20241106	142300	406383790	9200	9150	9210	9150	586
338	20241106	142200	401001440	9140	9130	9140	9130	501
339	20241106	142100	396425950	9130	9130	9130	9130	0
340	20241106	142000	396425950	9130	9120	9130	9110	137
341	20241106	141900	395177470	9120	9120	9120	9120	44
342	20241106	141800	394776190	9120	9120	9120	9120	25
343	20241106	141700	394548190	9100	9100	9100	9100	25
344	20241106	141600	394320690	9100	9100	9100	9100	90
345	20241106	141500	393501690	9080	9080	9080	9080	0
346	20241106	141400	393501690	9080	9060	9080	9060	84
347	20241106	141300	392739870	9060	9060	9060	9060	40
348	20241106	141200	392377470	9070	9070	9070	9070	0
349	20241106	141100	392377470	9070	9070	9070	9070	211
350	20241106	141000	390463700	9060	9070	9070	9060	500
351	20241106	140900	385932620	9060	9060	9060	9060	0
352	20241106	140800	385932620	9060	9080	9080	9060	41
353	20241106	140700	385561140	9100	9100	9100	9100	0
354	20241106	140600	385561140	9100	9100	9100	9100	0
355	20241106	140500	385561140	9100	9100	9100	9100	1
356	20241106	140400	385552040	9050	9080	9080	9050	147
357	20241106	140300	384220060	9080	9080	9080	9080	1
358	20241106	140200	384210980	9080	9090	9090	9080	41
359	20241106	140100	383838510	9100	9090	9100	9090	2
360	20241106	140000	383820320	9050	9050	9050	9050	0
361	20241106	135900	383820320	9050	9050	9050	9050	233
362	20241106	135800	381711670	9070	9110	9110	9070	71
363	20241106	135700	381065380	9120	9120	9120	9120	2
364	20241106	135600	381047140	9110	9110	9110	9110	0
365	20241106	135500	381047140	9110	9130	9130	9110	71
366	20241106	135400	380399590	9160	9160	9160	9160	0
367	20241106	135300	380399590	9160	9130	9160	9130	295
368	20241106	135200	377698860	9160	9160	9160	9160	0
369	20241106	135100	377698860	9160	9160	9160	9160	0
370	20241106	135000	377698860	9160	9160	9160	9160	1
371	20241106	134900	377689700	9130	9150	9150	9130	107
372	20241106	134800	376711100	9130	9150	9150	9130	139
373	20241106	134700	375441730	9140	9130	9140	9130	748
374	20241106	134600	368605910	9130	9130	9130	9130	343
375	20241106	134500	365474320	9120	9140	9140	9120	111
376	20241106	134400	364460850	9130	9140	9140	9130	517
377	20241106	134300	359735870	9130	9130	9130	9130	15
378	20241106	134200	359598920	9140	9110	9140	9110	524
379	20241106	134100	354817460	9110	9110	9110	9110	0
380	20241106	134000	354817460	9110	9110	9110	9110	67
381	20241106	133900	354207090	9100	9120	9120	9100	356
382	20241106	133800	350962520	9130	9120	9130	9120	134
383	20241106	133700	349739900	9110	9110	9110	9110	2
384	20241106	133600	349721680	9110	9100	9110	9100	54
385	20241106	133500	349229750	9100	9060	9100	9060	2435
386	20241106	133400	327077430	9070	9020	9070	8990	346
387	20241106	133300	323949340	9020	9020	9020	9020	66
388	20241106	133200	323354020	9020	9020	9020	9020	0
389	20241106	133100	323354020	9020	9020	9020	9020	361
390	20241106	133000	320097800	9010	8980	9010	8980	452
391	20241106	132900	316030300	8970	8970	8970	8970	0
392	20241106	132800	316030300	8970	8960	8970	8960	19
393	20241106	132700	315859890	8950	8950	8950	8950	17
394	20241106	132600	315707740	8950	8950	8950	8950	0
395	20241106	132500	315707740	8950	8930	8950	8930	381
396	20241106	132400	312301730	8930	8940	8940	8930	627
397	20241106	132300	306699530	8950	8950	8950	8950	25
398	20241106	132200	306475780	8940	8940	8940	8940	0
399	20241106	132100	306475780	8940	8950	8950	8940	511
400	20241106	132000	301903540	8940	8940	8940	8940	0
401	20241106	131900	301903540	8940	8940	8940	8940	200
402	20241106	131800	300115540	8930	8950	8950	8930	53
403	20241106	131700	299641710	8940	8990	8990	8930	54
404	20241106	131600	299159090	8950	8950	8950	8950	0
405	20241106	131500	299159090	8950	8950	8950	8950	108
406	20241106	131400	298192490	8940	8940	8940	8940	20
407	20241106	131300	298013690	8930	8920	8930	8920	92
408	20241106	131200	297192870	8900	8900	8900	8900	2
409	20241106	131100	297175070	8890	8890	8900	8890	90
410	20241106	131000	296374380	8890	8890	8890	8890	18
411	20241106	130900	296214360	8900	8900	8900	8900	119
412	20241106	130800	295155260	8890	8890	8890	8890	2
413	20241106	130700	295137480	8890	8890	8890	8890	10
414	20241106	130600	295048580	8930	8930	8930	8930	0
415	20241106	130500	295048580	8930	8880	8930	8870	728
416	20241106	130400	288584630	8880	8920	8930	8870	585
417	20241106	130300	283373320	8930	8930	8930	8930	207
418	20241106	130200	281524810	8930	8930	8930	8930	5
419	20241106	130100	281480160	8940	8950	8950	8940	88
420	20241106	130000	280693180	8950	8950	8950	8950	24
421	20241106	125900	280478380	8950	8980	8980	8950	32
422	20241106	125800	280191160	8970	8970	8970	8970	0
423	20241106	125700	280191160	8970	8970	8970	8970	9
424	20241106	125600	280110430	8970	8970	8970	8970	25
425	20241106	125500	279886180	8960	8960	8960	8960	21
426	20241106	125400	279698020	8970	8970	8970	8970	0
427	20241106	125300	279698020	8970	8970	8970	8970	0
428	20241106	125200	279698020	8970	8980	8980	8970	11
429	20241106	125100	279599260	8980	8970	8980	8970	41
430	20241106	125000	279231320	8990	8990	8990	8990	0
431	20241106	124900	279231320	8990	8990	8990	8990	1
432	20241106	124800	279222330	8970	8970	8970	8970	0
433	20241106	124700	279222330	8970	8990	8990	8970	72
434	20241106	124600	278575970	8980	8980	8980	8980	35
435	20241106	124500	278261670	8990	8990	8990	8990	26
436	20241106	124400	278027930	9000	9000	9000	9000	0
437	20241106	124300	278027930	9000	9000	9000	9000	1
438	20241106	124200	278018930	9000	9000	9000	9000	11
439	20241106	124100	277919930	8990	8990	9000	8990	130
440	20241106	124000	276751080	8960	8960	8960	8960	2
441	20241106	123900	276733160	8960	8950	8960	8950	758
442	20241106	123800	269948830	8960	8960	8960	8960	0
443	20241106	123700	269948830	8960	8960	8960	8960	126
444	20241106	123600	268819870	8960	8960	8960	8960	100
445	20241106	123500	267923870	8950	8950	8950	8950	24
446	20241106	123400	267709070	8940	8940	8940	8940	0
447	20241106	123300	267709070	8940	8940	8940	8940	97
448	20241106	123200	266841890	8940	8950	8950	8940	50
449	20241106	123100	266394600	8950	8950	8950	8950	25
450	20241106	123000	266170850	8960	8980	8990	8960	211
451	20241106	122900	264277460	8980	8980	8980	8980	1
452	20241106	122800	264268480	8990	8980	8990	8980	290
453	20241106	122700	261662380	8980	8980	8980	8980	283
454	20241106	122600	259121040	8990	8990	8990	8990	0
455	20241106	122500	259121040	8990	8980	8990	8980	134
456	20241106	122400	257917380	8980	8980	8980	8980	11
457	20241106	122300	257818600	8980	9000	9000	8980	117
458	20241106	122200	256766880	9010	9000	9010	9000	45
459	20241106	122100	256361630	9000	9000	9000	9000	0
460	20241106	122000	256361630	9000	9000	9000	9000	4
461	20241106	121900	256325630	9000	8990	9000	8990	107
462	20241106	121800	255362840	8990	8990	8990	8990	1
463	20241106	121700	255353850	8960	8980	8980	8960	226
464	20241106	121600	253328410	9000	9010	9010	8980	2108
465	20241106	121500	234373990	9010	9010	9010	9010	207
466	20241106	121400	232508920	9010	9020	9020	9010	234
467	20241106	121300	230400320	9020	9020	9020	9020	22
468	20241106	121200	230201880	9020	9030	9030	9020	1011
469	20241106	121100	221076520	9030	9030	9030	9030	150
470	20241106	121000	219722020	9030	9060	9060	9020	1369
471	20241106	120900	207342170	9060	9060	9060	9060	26
472	20241106	120800	207106610	9060	9060	9060	9060	40
473	20241106	120700	206744210	9050	9050	9050	9050	22
474	20241106	120600	206545110	9040	9040	9040	9040	24
475	20241106	120500	206328150	9040	9050	9050	9040	323
476	20241106	120400	203405430	9050	9070	9070	9050	331
477	20241106	120300	200409290	9070	9070	9070	9070	3
478	20241106	120200	200382080	9070	9070	9070	9070	20
479	20241106	120100	200200680	9060	9060	9060	9060	0
480	20241106	120000	200200680	9060	9080	9080	9060	20
481	20241106	115900	200019280	9060	9060	9060	9060	574
482	20241106	115800	194818840	9070	9080	9080	9070	384
483	20241106	115700	191332870	9060	9070	9070	9060	445
484	20241106	115600	187298290	9070	9100	9100	9070	321
485	20241106	115500	184383310	9090	9120	9120	9090	434
486	20241106	115400	180435660	9120	9120	9120	9120	25
487	20241106	115300	180207660	9120	9120	9120	9120	0
488	20241106	115200	180207660	9120	9120	9120	9120	0
489	20241106	115100	180207660	9120	9120	9120	9120	24
490	20241106	115000	179988780	9120	9120	9120	9120	0
491	20241106	114900	179988780	9120	9130	9130	9120	463
492	20241106	114800	175765960	9120	9120	9120	9120	25
493	20241106	114700	175537960	9130	9130	9130	9130	0
494	20241106	114600	175537960	9130	9120	9130	9120	9
495	20241106	114500	175455860	9120	9120	9120	9120	0
496	20241106	114400	175455860	9120	9120	9120	9120	20
497	20241106	114300	175273460	9110	9120	9120	9110	100
498	20241106	114200	174362450	9120	9120	9120	9120	23
499	20241106	114100	174152690	9120	9120	9120	9120	3
500	20241106	114000	174125330	9120	9120	9120	9120	11
501	20241106	113900	174025010	9120	9120	9120	9120	28
502	20241106	113800	173769650	9120	9100	9120	9100	245
503	20241106	113700	171539690	9110	9120	9120	9110	192
504	20241106	113600	169790330	9120	9120	9120	9120	26
505	20241106	113500	169553210	9160	9140	9160	9140	2
506	20241106	113400	169534910	9160	9160	9160	9120	301
507	20241106	113300	166788070	9140	9140	9140	9140	0
508	20241106	113200	166788070	9140	9140	9140	9140	25
509	20241106	113100	166559570	9140	9140	9140	9140	378
510	20241106	113000	163104650	9140	9140	9140	9140	474
511	20241106	112900	158772290	9140	9140	9140	9140	26
512	20241106	112800	158534650	9140	9150	9150	9140	32
513	20241106	112700	158241920	9140	9140	9140	9140	2
514	20241106	112600	158223640	9140	9140	9140	9140	0
515	20241106	112500	158223640	9140	9140	9140	9140	46
516	20241106	112400	157803200	9140	9140	9140	9140	0
517	20241106	112300	157803200	9140	9140	9140	9140	0
518	20241106	112200	157803200	9140	9140	9140	9140	27
519	20241106	112100	157556420	9140	9150	9150	9140	65
520	20241106	112000	156962020	9160	9170	9170	9160	37
521	20241106	111900	156622840	9170	9170	9170	9170	0
522	20241106	111800	156622840	9170	9170	9170	9170	0
523	20241106	111700	156622840	9170	9180	9180	9170	43
524	20241106	111600	156228280	9180	9180	9180	9180	6
525	20241106	111500	156173200	9170	9170	9170	9170	7
526	20241106	111400	156109010	9170	9170	9170	9170	2
527	20241106	111300	156090670	9170	9170	9170	9170	0
528	20241106	111200	156090670	9170	9170	9170	9170	70
529	20241106	111100	155448770	9170	9170	9170	9170	0
530	20241106	111000	155448770	9170	9170	9170	9170	27
531	20241106	110900	155201180	9170	9160	9170	9160	16
532	20241106	110800	155054610	9160	9160	9160	9160	1
533	20241106	110700	155045450	9160	9160	9160	9160	0
534	20241106	110600	155045450	9160	9160	9160	9160	0
535	20241106	110500	155045450	9160	9160	9160	9160	25
536	20241106	110400	154816450	9160	9160	9160	9160	1
537	20241106	110300	154807290	9150	9160	9160	9150	203
538	20241106	110200	152949590	9160	9160	9160	9160	0
539	20241106	110100	152949590	9160	9160	9160	9160	0
540	20241106	110000	152949590	9160	9160	9160	9160	27
541	20241106	105900	152702270	9150	9160	9160	9150	60
542	20241106	105800	152152910	9160	9160	9160	9160	34
543	20241106	105700	151841470	9170	9170	9170	9170	0
544	20241106	105600	151841470	9170	9170	9170	9170	0
545	20241106	105500	151841470	9170	9170	9170	9170	0
546	20241106	105400	151841470	9170	9170	9170	9170	0
547	20241106	105300	151841470	9170	9170	9170	9170	0
548	20241106	105200	151841470	9170	9170	9170	9170	1
549	20241106	105100	151832300	9140	9140	9140	9140	5
550	20241106	105000	151786600	9150	9150	9150	9150	15
551	20241106	104900	151649350	9150	9150	9150	9150	25
552	20241106	104800	151420600	9180	9160	9180	9120	62
553	20241106	104700	150853880	9180	9180	9180	9180	1
554	20241106	104600	150844700	9170	9170	9170	9170	27
555	20241106	104500	150597110	9190	9190	9190	9190	1
556	20241106	104400	150587920	9170	9180	9180	9170	30
557	20241106	104300	150312800	9180	9190	9190	9180	521
558	20241106	104200	145525020	9190	9190	9190	9190	3
559	20241106	104100	145497450	9180	9180	9180	9180	0
560	20241106	104000	145497450	9180	9180	9180	9180	20
561	20241106	103900	145313850	9180	9180	9180	9180	23
562	20241106	103800	145102710	9190	9190	9190	9190	0
563	20241106	103700	145102710	9190	9190	9190	9190	0
564	20241106	103600	145102710	9190	9180	9190	9180	37
565	20241106	103500	144762980	9170	9170	9170	9170	27
566	20241106	103400	144515390	9180	9200	9200	9180	52
567	20241106	103300	144037310	9190	9190	9190	9190	0
568	20241106	103200	144037310	9190	9190	9190	9190	0
569	20241106	103100	144037310	9190	9190	9190	9190	14
570	20241106	103000	143908650	9190	9190	9190	9190	0
571	20241106	102900	143908650	9190	9190	9190	9190	13
572	20241106	102800	143789180	9190	9190	9190	9190	0
573	20241106	102700	143789180	9190	9190	9190	9190	51
574	20241106	102600	143320490	9180	9180	9180	9180	0
575	20241106	102500	143320490	9180	9180	9180	9180	1
576	20241106	102400	143311310	9180	9180	9180	9180	20
577	20241106	102300	143127710	9170	9170	9170	9170	0
578	20241106	102200	143127710	9170	9170	9170	9170	0
579	20241106	102100	143127710	9170	9170	9170	9170	5
580	20241106	102000	143081860	9170	9170	9170	9170	16
581	20241106	101900	142935140	9170	9170	9170	9170	38
582	20241106	101800	142586680	9200	9200	9200	9200	0
583	20241106	101700	142586680	9200	9200	9200	9200	0
584	20241106	101600	142586680	9200	9200	9200	9200	0
585	20241106	101500	142586680	9200	9160	9200	9160	52
586	20241106	101400	142108320	9160	9200	9200	9160	5
587	20241106	101300	142062480	9160	9180	9180	9160	269
588	20241106	101200	139597440	9180	9220	9220	9180	539
589	20241106	101100	134637900	9230	9220	9230	9220	57
590	20241106	101000	134111940	9230	9230	9230	9230	23
591	20241106	100900	133899650	9240	9240	9240	9240	80
592	20241106	100800	133160450	9240	9240	9240	9240	109
593	20241106	100700	132153290	9220	9230	9230	9220	72
594	20241106	100600	131489000	9230	9230	9230	9230	1
595	20241106	100500	131479770	9230	9230	9230	9230	1
596	20241106	100400	131470540	9230	9230	9230	9230	50
597	20241106	100300	131009040	9230	9220	9230	9220	50
598	20241106	100200	130547570	9230	9230	9230	9230	0
599	20241106	100100	130547570	9230	9200	9230	9200	100
600	20241106	100000	129624810	9200	9190	9200	9190	115
601	20241106	095900	128567730	9190	9190	9190	9190	162
602	20241106	095800	127078950	9200	9200	9200	9200	36
603	20241106	095700	126747750	9190	9190	9190	9190	0
604	20241106	095600	126747750	9190	9190	9190	9190	138
605	20241106	095500	125479530	9190	9190	9190	9190	30
606	20241106	095400	125203830	9190	9190	9190	9190	0
607	20241106	095300	125203830	9190	9170	9190	9170	70
608	20241106	095200	124561210	9150	9150	9150	9150	0
609	20241106	095100	124561210	9150	9170	9170	9150	2
610	20241106	095000	124542890	9130	9170	9170	9130	4
611	20241106	094900	124506330	9120	9170	9170	9120	254
612	20241106	094800	122180880	9170	9170	9170	9170	27
613	20241106	094700	121933290	9150	9150	9150	9150	2
614	20241106	094600	121914990	9160	9160	9160	9160	24
615	20241106	094500	121695150	9180	9150	9180	9150	2
616	20241106	094400	121676820	9150	9150	9150	9150	1
617	20241106	094300	121667670	9180	9150	9180	9140	546
618	20241106	094200	116671870	9150	9180	9180	9150	11
619	20241106	094100	116570920	9180	9170	9180	9150	35
620	20241106	094000	116250220	9140	9140	9140	9140	0
621	20241106	093900	116250220	9140	9140	9140	9140	0
622	20241106	093800	116250220	9140	9140	9140	9140	0
623	20241106	093700	116250220	9140	9140	9140	9140	0
624	20241106	093600	116250220	9140	9140	9140	9140	23
625	20241106	093500	116040000	9140	9140	9140	9140	0
626	20241106	093400	116040000	9140	9140	9140	9140	9
627	20241106	093300	115957740	9140	9140	9140	9140	28
628	20241106	093200	115701820	9110	9110	9110	9110	0
629	20241106	093100	115701820	9110	9110	9110	9110	44
630	20241106	093000	115300980	9130	9130	9130	9130	26
631	20241106	092900	115063600	9140	9160	9160	9140	261
632	20241106	092800	112675680	9150	9150	9150	9150	10
633	20241106	092700	112584180	9180	9180	9180	9180	0
634	20241106	092600	112584180	9180	9180	9180	9180	0
635	20241106	092500	112584180	9180	9180	9180	9180	0
636	20241106	092400	112584180	9180	9140	9180	9140	21
637	20241106	092300	112391620	9180	9180	9180	9180	0
638	20241106	092200	112391620	9180	9160	9180	9160	40
639	20241106	092100	112025130	9110	9130	9130	9110	148
640	20241106	092000	110676570	9150	9150	9150	9130	382
641	20241106	091900	107183870	9160	9160	9160	9160	36
642	20241106	091800	106854110	9160	9160	9160	9160	34
643	20241106	091700	106542670	9180	9180	9180	9180	0
644	20241106	091600	106542670	9180	9150	9180	9150	132
645	20241106	091500	105331210	9140	9150	9180	9140	603
646	20241106	091400	99814130	9140	9140	9140	9140	35
647	20241106	091300	99494230	9180	9180	9180	9180	0
648	20241106	091200	99494230	9180	9090	9180	9080	137
649	20241106	091100	98248990	9090	9180	9180	9090	61
650	20241106	091000	97693060	9170	9160	9170	9160	297
651	20241106	090900	94969610	9090	9110	9110	9090	2030
652	20241106	090800	76516310	9080	9080	9080	9070	2007
653	20241106	090700	58292820	9080	9170	9170	9080	2001
654	20241106	090600	40123650	9070	9090	9090	9070	2122
655	20241106	090500	20851870	9090	9110	9140	9090	554
656	20241106	090400	15800250	9100	9140	9140	9100	168
657	20241106	090300	14266480	9140	9220	9220	9140	545
658	20241106	090200	9265040	9300	9330	9330	9200	221
659	20241106	090100	7228450	9330	9320	9330	9310	452
660	20241106	090000	3013360	9200	9380	9380	9200	323