KissMeData/101730/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	200700	1410865890	9500	9500	9500	9500	5250
3	20241108	200600	1410865890	9500	9500	9500	9500	0
4	20241108	200500	1410865890	9500	9500	9500	9500	0
5	20241108	200400	1410865890	9500	9500	9500	9500	0
6	20241108	200300	1410865890	9500	9500	9500	9500	0
7	20241108	200200	1410865890	9500	9500	9500	9500	0
8	20241108	200100	1410865890	9500	9500	9500	9500	0
9	20241108	200000	1410865890	9500	9500	9500	9500	0
10	20241108	195900	1410865890	9500	9500	9500	9500	0
11	20241108	195800	1410865890	9500	9500	9500	9500	0
12	20241108	195700	1410865890	9500	9500	9500	9500	0
13	20241108	195600	1410865890	9500	9500	9500	9500	0
14	20241108	195500	1410865890	9500	9500	9500	9500	0
15	20241108	195400	1410865890	9500	9500	9500	9500	0
16	20241108	195300	1410865890	9500	9500	9500	9500	0
17	20241108	195200	1410865890	9500	9500	9500	9500	0
18	20241108	195100	1410865890	9500	9500	9500	9500	0
19	20241108	195000	1410865890	9500	9500	9500	9500	0
20	20241108	194900	1410865890	9500	9500	9500	9500	0
21	20241108	194800	1410865890	9500	9500	9500	9500	0
22	20241108	194700	1410865890	9500	9500	9500	9500	0
23	20241108	194600	1410865890	9500	9500	9500	9500	0
24	20241108	194500	1410865890	9500	9500	9500	9500	0
25	20241108	194400	1410865890	9500	9500	9500	9500	0
26	20241108	194300	1410865890	9500	9500	9500	9500	0
27	20241108	194200	1410865890	9500	9500	9500	9500	0
28	20241108	194100	1410865890	9500	9500	9500	9500	0
29	20241108	194000	1410865890	9500	9500	9500	9500	0
30	20241108	193900	1410865890	9500	9500	9500	9500	0
31	20241108	193800	1410865890	9500	9500	9500	9500	0
32	20241108	193700	1410865890	9500	9500	9500	9500	5250
33	20241108	193600	1410865890	9500	9500	9500	9500	0
34	20241108	193500	1410865890	9500	9500	9500	9500	0
35	20241108	193400	1410865890	9500	9500	9500	9500	0
36	20241108	193300	1410865890	9500	9500	9500	9500	0
37	20241108	193200	1410865890	9500	9500	9500	9500	0
38	20241108	193100	1410865890	9500	9500	9500	9500	0
39	20241108	193000	1410865890	9500	9500	9500	9500	0
40	20241108	192900	1410865890	9500	9500	9500	9500	0
41	20241108	192800	1410865890	9500	9500	9500	9500	0
42	20241108	192700	1410865890	9500	9500	9500	9500	0
43	20241108	192600	1410865890	9500	9500	9500	9500	0
44	20241108	192500	1410865890	9500	9500	9500	9500	0
45	20241108	192400	1410865890	9500	9500	9500	9500	0
46	20241108	192300	1410865890	9500	9500	9500	9500	0
47	20241108	192200	1410865890	9500	9500	9500	9500	0
48	20241108	192100	1410865890	9500	9500	9500	9500	0
49	20241108	192000	1410865890	9500	9500	9500	9500	0
50	20241108	191900	1410865890	9500	9500	9500	9500	0
51	20241108	191800	1410865890	9500	9500	9500	9500	0
52	20241108	191700	1410865890	9500	9500	9500	9500	0
53	20241108	191600	1410865890	9500	9500	9500	9500	0
54	20241108	191500	1410865890	9500	9500	9500	9500	0
55	20241108	191400	1410865890	9500	9500	9500	9500	0
56	20241108	191300	1410865890	9500	9500	9500	9500	0
57	20241108	191200	1410865890	9500	9500	9500	9500	0
58	20241108	191100	1410865890	9500	9500	9500	9500	0
59	20241108	191000	1410865890	9500	9500	9500	9500	0
60	20241108	190900	1410865890	9500	9500	9500	9500	0
61	20241108	190800	1410865890	9500	9500	9500	9500	0
62	20241108	190700	1410865890	9500	9500	9500	9500	5250
63	20241108	190600	1410865890	9500	9500	9500	9500	0
64	20241108	190500	1410865890	9500	9500	9500	9500	0
65	20241108	190400	1410865890	9500	9500	9500	9500	0
66	20241108	190300	1410865890	9500	9500	9500	9500	0
67	20241108	190200	1410865890	9500	9500	9500	9500	0
68	20241108	190100	1410865890	9500	9500	9500	9500	0
69	20241108	190000	1410865890	9500	9500	9500	9500	0
70	20241108	185900	1410865890	9500	9500	9500	9500	0
71	20241108	185800	1410865890	9500	9500	9500	9500	0
72	20241108	185700	1410865890	9500	9500	9500	9500	0
73	20241108	185600	1410865890	9500	9500	9500	9500	0
74	20241108	185500	1410865890	9500	9500	9500	9500	0
75	20241108	185400	1410865890	9500	9500	9500	9500	0
76	20241108	185300	1410865890	9500	9500	9500	9500	0
77	20241108	185200	1410865890	9500	9500	9500	9500	0
78	20241108	185100	1410865890	9500	9500	9500	9500	0
79	20241108	185000	1410865890	9500	9500	9500	9500	0
80	20241108	184900	1410865890	9500	9500	9500	9500	0
81	20241108	184800	1410865890	9500	9500	9500	9500	0
82	20241108	184700	1410865890	9500	9500	9500	9500	0
83	20241108	184600	1410865890	9500	9500	9500	9500	0
84	20241108	184500	1410865890	9500	9500	9500	9500	0
85	20241108	184400	1410865890	9500	9500	9500	9500	0
86	20241108	184300	1410865890	9500	9500	9500	9500	0
87	20241108	184200	1410865890	9500	9500	9500	9500	0
88	20241108	184100	1410865890	9500	9500	9500	9500	0
89	20241108	184000	1410865890	9500	9500	9500	9500	0
90	20241108	183900	1410865890	9500	9500	9500	9500	0
91	20241108	183800	1410865890	9500	9500	9500	9500	0
92	20241108	183700	1410865890	9500	9500	9500	9500	5250
93	20241108	183600	1410865890	9500	9500	9500	9500	0
94	20241108	183500	1410865890	9500	9500	9500	9500	0
95	20241108	183400	1410865890	9500	9500	9500	9500	0
96	20241108	183300	1410865890	9500	9500	9500	9500	0
97	20241108	183200	1410865890	9500	9500	9500	9500	0
98	20241108	183100	1410865890	9500	9500	9500	9500	0
99	20241108	183000	1410865890	9500	9500	9500	9500	0
100	20241108	182900	1410865890	9500	9500	9500	9500	0
101	20241108	182800	1410865890	9500	9500	9500	9500	0
102	20241108	182700	1410865890	9500	9500	9500	9500	0
103	20241108	182600	1410865890	9500	9500	9500	9500	0
104	20241108	182500	1410865890	9500	9500	9500	9500	0
105	20241108	182400	1410865890	9500	9500	9500	9500	0
106	20241108	182300	1410865890	9500	9500	9500	9500	0
107	20241108	182200	1410865890	9500	9500	9500	9500	0
108	20241108	182100	1410865890	9500	9500	9500	9500	0
109	20241108	182000	1410865890	9500	9500	9500	9500	0
110	20241108	181900	1410865890	9500	9500	9500	9500	0
111	20241108	181800	1410865890	9500	9500	9500	9500	0
112	20241108	181700	1410865890	9500	9500	9500	9500	0
113	20241108	181600	1410865890	9500	9500	9500	9500	0
114	20241108	181500	1410865890	9500	9500	9500	9500	0
115	20241108	181400	1410865890	9500	9500	9500	9500	0
116	20241108	181300	1410865890	9500	9500	9500	9500	0
117	20241108	181200	1410865890	9500	9500	9500	9500	0
118	20241108	181100	1410865890	9500	9500	9500	9500	0
119	20241108	181000	1410865890	9500	9500	9500	9500	0
120	20241108	180900	1410865890	9500	9500	9500	9500	0
121	20241108	180800	1410865890	9500	9500	9500	9500	0
122	20241108	180700	1410865890	9500	9500	9500	9500	5250
123	20241108	180600	1410865890	9500	9500	9500	9500	0
124	20241108	180500	1410865890	9500	9500	9500	9500	0
125	20241108	180400	1410865890	9500	9500	9500	9500	0
126	20241108	180300	1410865890	9500	9500	9500	9500	0
127	20241108	180200	1410865890	9500	9500	9500	9500	0
128	20241108	180100	1410865890	9500	9500	9500	9500	0
129	20241108	180000	1410865890	9500	9500	9500	9500	0
130	20241108	175900	1410865890	9500	9500	9500	9500	0
131	20241108	175800	1410865890	9500	9500	9500	9500	0
132	20241108	175700	1410865890	9500	9500	9500	9500	0
133	20241108	175600	1410865890	9500	9500	9500	9500	0
134	20241108	175500	1410865890	9500	9500	9500	9500	0
135	20241108	175400	1410865890	9500	9500	9500	9500	0
136	20241108	175300	1410865890	9500	9500	9500	9500	0
137	20241108	175200	1410865890	9500	9500	9500	9500	0
138	20241108	175100	1410865890	9500	9500	9500	9500	0
139	20241108	175000	1410865890	9500	9500	9500	9500	0
140	20241108	174900	1410865890	9500	9500	9500	9500	0
141	20241108	174800	1410865890	9500	9500	9500	9500	0
142	20241108	174700	1410865890	9500	9500	9500	9500	0
143	20241108	174600	1410865890	9500	9500	9500	9500	0
144	20241108	174500	1410865890	9500	9500	9500	9500	0
145	20241108	174400	1410865890	9500	9500	9500	9500	0
146	20241108	174300	1410865890	9500	9500	9500	9500	0
147	20241108	174200	1410865890	9500	9500	9500	9500	0
148	20241108	174100	1410865890	9500	9500	9500	9500	0
149	20241108	174000	1410865890	9500	9500	9500	9500	0
150	20241108	173900	1410865890	9500	9500	9500	9500	0
151	20241108	173800	1410865890	9500	9500	9500	9500	0
152	20241108	173700	1410865890	9500	9500	9500	9500	5250
153	20241108	173600	1410865890	9500	9500	9500	9500	0
154	20241108	173500	1410865890	9500	9500	9500	9500	0
155	20241108	173400	1410865890	9500	9500	9500	9500	0
156	20241108	173300	1410865890	9500	9500	9500	9500	0
157	20241108	173200	1410865890	9500	9500	9500	9500	0
158	20241108	173100	1410865890	9500	9500	9500	9500	0
159	20241108	173000	1410865890	9500	9500	9500	9500	0
160	20241108	172900	1410865890	9500	9500	9500	9500	0
161	20241108	172800	1410865890	9500	9500	9500	9500	0
162	20241108	172700	1410865890	9500	9500	9500	9500	0
163	20241108	172600	1410865890	9500	9500	9500	9500	0
164	20241108	172500	1410865890	9500	9500	9500	9500	0
165	20241108	172400	1410865890	9500	9500	9500	9500	0
166	20241108	172300	1410865890	9500	9500	9500	9500	0
167	20241108	172200	1410865890	9500	9500	9500	9500	0
168	20241108	172100	1410865890	9500	9500	9500	9500	0
169	20241108	172000	1410865890	9500	9500	9500	9500	0
170	20241108	171900	1410865890	9500	9500	9500	9500	0
171	20241108	171800	1410865890	9500	9500	9500	9500	0
172	20241108	171700	1410865890	9500	9500	9500	9500	0
173	20241108	171600	1410865890	9500	9500	9500	9500	0
174	20241108	171500	1410865890	9500	9500	9500	9500	0
175	20241108	171400	1410865890	9500	9500	9500	9500	0
176	20241108	171300	1410865890	9500	9500	9500	9500	0
177	20241108	171200	1410865890	9500	9500	9500	9500	0
178	20241108	171100	1410865890	9500	9500	9500	9500	0
179	20241108	171000	1410865890	9500	9500	9500	9500	0
180	20241108	170900	1410865890	9500	9500	9500	9500	0
181	20241108	170800	1410865890	9500	9500	9500	9500	0
182	20241108	170700	1410865890	9500	9500	9500	9500	5250
183	20241108	170600	1410865890	9500	9500	9500	9500	0
184	20241108	170500	1410865890	9500	9500	9500	9500	0
185	20241108	170400	1410865890	9500	9500	9500	9500	0
186	20241108	170300	1410865890	9500	9500	9500	9500	0
187	20241108	170200	1410865890	9500	9500	9500	9500	0
188	20241108	170100	1410865890	9500	9500	9500	9500	0
189	20241108	170000	1410865890	9500	9500	9500	9500	0
190	20241108	165900	1410865890	9500	9500	9500	9500	0
191	20241108	165800	1410865890	9500	9500	9500	9500	0
192	20241108	165700	1410865890	9500	9500	9500	9500	0
193	20241108	165600	1410865890	9500	9500	9500	9500	0
194	20241108	165500	1410865890	9500	9500	9500	9500	0
195	20241108	165400	1410865890	9500	9500	9500	9500	0
196	20241108	165300	1410865890	9500	9500	9500	9500	0
197	20241108	165200	1410865890	9500	9500	9500	9500	0
198	20241108	165100	1410865890	9500	9500	9500	9500	0
199	20241108	165000	1410865890	9500	9500	9500	9500	0
200	20241108	164900	1410865890	9500	9500	9500	9500	0
201	20241108	164800	1410865890	9500	9500	9500	9500	0
202	20241108	164700	1410865890	9500	9500	9500	9500	0
203	20241108	164600	1410865890	9500	9500	9500	9500	0
204	20241108	164500	1410865890	9500	9500	9500	9500	0
205	20241108	164400	1410865890	9500	9500	9500	9500	0
206	20241108	164300	1410865890	9500	9500	9500	9500	0
207	20241108	164200	1410865890	9500	9500	9500	9500	0
208	20241108	164100	1410865890	9500	9500	9500	9500	0
209	20241108	164000	1410865890	9500	9500	9500	9500	0
210	20241108	163900	1410865890	9500	9500	9500	9500	0
211	20241108	163800	1410865890	9500	9500	9500	9500	0
212	20241108	163700	1410865890	9500	9500	9500	9500	5250
213	20241108	163600	1410865890	9500	9500	9500	9500	0
214	20241108	163500	1410865890	9500	9500	9500	9500	0
215	20241108	163400	1410865890	9500	9500	9500	9500	0
216	20241108	163300	1410865890	9500	9500	9500	9500	0
217	20241108	163200	1410865890	9500	9500	9500	9500	0
218	20241108	163100	1410865890	9500	9500	9500	9500	0
219	20241108	163000	1410865890	9500	9500	9500	9500	0
220	20241108	162900	1410865890	9500	9500	9500	9500	0
221	20241108	162800	1410865890	9500	9500	9500	9500	0
222	20241108	162700	1410865890	9500	9500	9500	9500	0
223	20241108	162600	1410865890	9500	9500	9500	9500	0
224	20241108	162500	1410865890	9500	9500	9500	9500	0
225	20241108	162400	1410865890	9500	9500	9500	9500	0
226	20241108	162300	1410865890	9500	9500	9500	9500	0
227	20241108	162200	1410865890	9500	9500	9500	9500	0
228	20241108	162100	1410865890	9500	9500	9500	9500	0
229	20241108	162000	1410865890	9500	9500	9500	9500	0
230	20241108	161900	1410865890	9500	9500	9500	9500	0
231	20241108	161800	1410865890	9500	9500	9500	9500	0
232	20241108	161700	1410865890	9500	9500	9500	9500	0
233	20241108	161600	1410865890	9500	9500	9500	9500	0
234	20241108	161500	1410865890	9500	9500	9500	9500	0
235	20241108	161400	1410865890	9500	9500	9500	9500	0
236	20241108	161300	1410865890	9500	9500	9500	9500	0
237	20241108	161200	1410865890	9500	9500	9500	9500	0
238	20241108	161100	1410865890	9500	9500	9500	9500	0
239	20241108	161000	1410865890	9500	9500	9500	9500	0
240	20241108	160900	1410865890	9500	9500	9500	9500	0
241	20241108	160800	1410865890	9500	9500	9500	9500	0
242	20241108	160700	1410865890	9500	9500	9500	9500	5250
243	20241108	160600	1410865890	9500	9500	9500	9500	0
244	20241108	160500	1410865890	9500	9500	9500	9500	0
245	20241108	160400	1410865890	9500	9500	9500	9500	0
246	20241108	160300	1410865890	9500	9500	9500	9500	0
247	20241108	160200	1410865890	9500	9500	9500	9500	0
248	20241108	160100	1410865890	9500	9500	9500	9500	0
249	20241108	160000	1410865890	9500	9500	9500	9500	0
250	20241108	155900	1410865890	9500	9500	9500	9500	0
251	20241108	155800	1410865890	9500	9500	9500	9500	0
252	20241108	155700	1410865890	9500	9500	9500	9500	0
253	20241108	155600	1410865890	9500	9500	9500	9500	0
254	20241108	155500	1410865890	9500	9500	9500	9500	0
255	20241108	155400	1410865890	9500	9500	9500	9500	0
256	20241108	155300	1410865890	9500	9500	9500	9500	0
257	20241108	155200	1410865890	9500	9500	9500	9500	0
258	20241108	155100	1410865890	9500	9500	9500	9500	0
259	20241108	155000	1410865890	9500	9500	9500	9500	0
260	20241108	154900	1410865890	9500	9500	9500	9500	0
261	20241108	154800	1410865890	9500	9500	9500	9500	0
262	20241108	154700	1410865890	9500	9500	9500	9500	0
263	20241108	154600	1410865890	9500	9500	9500	9500	0
264	20241108	154500	1410865890	9500	9500	9500	9500	0
265	20241108	154400	1410865890	9500	9500	9500	9500	0
266	20241108	154300	1410865890	9500	9500	9500	9500	0
267	20241108	154200	1410865890	9500	9500	9500	9500	0
268	20241108	154100	1410865890	9500	9500	9500	9500	0
269	20241108	154000	1410865890	9500	9500	9500	9500	0
270	20241108	153900	1410865890	9500	9500	9500	9500	0
271	20241108	153800	1410865890	9500	9500	9500	9500	0
272	20241108	153700	1410865890	9500	9500	9500	9500	5250
273	20241108	153600	1410865890	9500	9500	9500	9500	0
274	20241108	153500	1410865890	9500	9500	9500	9500	0
275	20241108	153400	1410865890	9500	9500	9500	9500	0
276	20241108	153300	1410865890	9500	9500	9500	9500	0
277	20241108	153200	1410865890	9500	9500	9500	9500	0
278	20241108	153100	1410865890	9500	9500	9500	9500	0
279	20241108	153000	1410865890	9500	9500	9500	9500	5250
280	20241108	152900	1360990890	9580	9580	9580	9580	0
281	20241108	152800	1360990890	9580	9580	9580	9580	0
282	20241108	152700	1360990890	9580	9580	9580	9580	0
283	20241108	152600	1360990890	9580	9580	9580	9580	0
284	20241108	152500	1360990890	9580	9580	9580	9580	0
285	20241108	152400	1360990890	9580	9580	9580	9580	0
286	20241108	152300	1360990890	9580	9580	9580	9580	0
287	20241108	152200	1360990890	9580	9580	9580	9580	0
288	20241108	152100	1360990890	9580	9580	9580	9580	0
289	20241108	152000	1360990890	9580	9580	9580	9580	0
290	20241108	151900	1360990890	9580	9530	9580	9510	2621
291	20241108	151800	1336054860	9570	9550	9570	9530	532
292	20241108	151700	1330964000	9570	9570	9570	9520	77
293	20241108	151600	1330230770	9510	9560	9560	9510	1009
294	20241108	151500	1320625630	9590	9570	9590	9560	515
295	20241108	151400	1315697080	9570	9560	9570	9560	399
296	20241108	151300	1311881630	9560	9560	9560	9560	446
297	20241108	151200	1307617870	9560	9560	9560	9560	36
298	20241108	151100	1307273710	9560	9570	9570	9560	51
299	20241108	151000	1306786140	9570	9560	9570	9560	195
300	20241108	150900	1304921880	9570	9580	9580	9550	132
301	20241108	150800	1303660080	9580	9570	9620	9510	5403
302	20241108	150700	1252097960	9570	9580	9580	9570	398
303	20241108	150600	1248288990	9580	9580	9580	9580	15
304	20241108	150500	1248145290	9580	9590	9590	9580	102
305	20241108	150400	1247167810	9610	9610	9610	9610	0
306	20241108	150300	1247167810	9610	9610	9630	9610	1502
307	20241108	150200	1232733570	9610	9610	9610	9610	1
308	20241108	150100	1232723960	9550	9600	9600	9550	4500
309	20241108	150000	1189700600	9610	9610	9610	9610	100
310	20241108	145900	1188739600	9610	9610	9610	9610	2
311	20241108	145800	1188720380	9590	9590	9590	9590	313
312	20241108	145700	1185718710	9620	9620	9620	9620	1
313	20241108	145600	1185709090	9590	9590	9590	9590	188
314	20241108	145500	1183906170	9590	9590	9590	9590	0
315	20241108	145400	1183906170	9590	9590	9590	9590	78
316	20241108	145300	1183158150	9590	9590	9590	9590	400
317	20241108	145200	1179322150	9590	9600	9610	9590	2221
318	20241108	145100	1158006190	9610	9610	9620	9610	657
319	20241108	145000	1151692410	9610	9610	9610	9610	0
320	20241108	144900	1151692410	9610	9610	9610	9610	0
321	20241108	144800	1151692410	9610	9610	9610	9610	0
322	20241108	144700	1151692410	9610	9610	9610	9610	60
323	20241108	144600	1151115810	9630	9630	9630	9630	16
324	20241108	144500	1150961730	9630	9630	9630	9630	0
325	20241108	144400	1150961730	9630	9630	9630	9630	0
326	20241108	144300	1150961730	9630	9630	9630	9630	0
327	20241108	144200	1150961730	9630	9630	9630	9630	3
328	20241108	144100	1150932840	9620	9620	9620	9620	0
329	20241108	144000	1150932840	9620	9620	9620	9620	35
330	20241108	143900	1150596140	9610	9610	9610	9610	0
331	20241108	143800	1150596140	9610	9610	9610	9610	0
332	20241108	143700	1150596140	9610	9610	9610	9610	0
333	20241108	143600	1150596140	9610	9610	9610	9610	0
334	20241108	143500	1150596140	9610	9610	9610	9610	17
335	20241108	143400	1150432770	9620	9620	9620	9620	10
336	20241108	143300	1150336570	9620	9620	9620	9620	415
337	20241108	143200	1146344270	9630	9630	9630	9630	0
338	20241108	143100	1146344270	9630	9630	9630	9630	1
339	20241108	143000	1146334640	9620	9620	9620	9620	0
340	20241108	142900	1146334640	9620	9620	9620	9620	110
341	20241108	142800	1145276440	9630	9630	9630	9630	38
342	20241108	142700	1144910500	9620	9620	9620	9620	0
343	20241108	142600	1144910500	9620	9620	9620	9620	0
344	20241108	142500	1144910500	9620	9620	9620	9620	0
345	20241108	142400	1144910500	9620	9620	9620	9620	2
346	20241108	142300	1144891260	9620	9630	9630	9620	196
347	20241108	142200	1143005670	9620	9620	9620	9620	0
348	20241108	142100	1143005670	9620	9620	9620	9620	0
349	20241108	142000	1143005670	9620	9620	9620	9620	0
350	20241108	141900	1143005670	9620	9620	9620	9620	24
351	20241108	141800	1142774790	9620	9620	9620	9620	0
352	20241108	141700	1142774790	9620	9620	9620	9620	0
353	20241108	141600	1142774790	9620	9620	9620	9620	25
354	20241108	141500	1142534290	9630	9630	9630	9630	79
355	20241108	141400	1141773520	9630	9630	9630	9630	48
356	20241108	141300	1141311280	9630	9630	9630	9630	1200
357	20241108	141200	1129755280	9650	9650	9650	9650	150
358	20241108	141100	1128307780	9640	9670	9670	9640	4
359	20241108	141000	1128269160	9640	9650	9650	9640	277
360	20241108	140900	1125598780	9670	9670	9670	9670	10
361	20241108	140800	1125502080	9680	9680	9680	9680	0
362	20241108	140700	1125502080	9680	9680	9680	9680	0
363	20241108	140600	1125502080	9680	9680	9680	9680	0
364	20241108	140500	1125502080	9680	9670	9680	9670	6
365	20241108	140400	1125444050	9670	9680	9680	9670	224
366	20241108	140300	1123277840	9680	9680	9680	9680	196
367	20241108	140200	1121380560	9680	9680	9690	9680	762
368	20241108	140100	1114004040	9680	9680	9680	9680	46
369	20241108	140000	1113558760	9670	9650	9670	9650	389
370	20241108	135900	1109797550	9650	9650	9650	9650	0
371	20241108	135800	1109797550	9650	9650	9650	9650	0
372	20241108	135700	1109797550	9650	9650	9650	9650	0
373	20241108	135600	1109797550	9650	9650	9650	9650	0
374	20241108	135500	1109797550	9650	9650	9650	9650	50
375	20241108	135400	1109315050	9650	9650	9650	9650	0
376	20241108	135300	1109315050	9650	9650	9650	9650	45
377	20241108	135200	1108880800	9630	9630	9630	9630	2
378	20241108	135100	1108861540	9620	9620	9620	9620	0
379	20241108	135000	1108861540	9620	9620	9620	9620	440
380	20241108	134900	1104628740	9620	9620	9620	9620	247
381	20241108	134800	1102252600	9620	9620	9620	9620	1
382	20241108	134700	1102242980	9620	9620	9620	9620	0
383	20241108	134600	1102242980	9620	9620	9620	9620	0
384	20241108	134500	1102242980	9620	9620	9620	9620	0
385	20241108	134400	1102242980	9620	9620	9620	9620	8
386	20241108	134300	1102166020	9610	9610	9610	9610	20
387	20241108	134200	1101973820	9650	9650	9650	9650	0
388	20241108	134100	1101973820	9650	9650	9650	9650	0
389	20241108	134000	1101973820	9650	9650	9650	9650	0
390	20241108	133900	1101973820	9650	9650	9650	9650	510
391	20241108	133800	1097052320	9650	9650	9650	9650	500
392	20241108	133700	1092227320	9620	9640	9640	9620	13
393	20241108	133600	1092102060	9640	9640	9640	9640	0
394	20241108	133500	1092102060	9640	9640	9640	9640	10
395	20241108	133400	1092005660	9650	9630	9650	9630	193
396	20241108	133300	1090147030	9630	9630	9630	9630	107
397	20241108	133200	1089116620	9670	9670	9670	9670	0
398	20241108	133100	1089116620	9670	9670	9670	9660	5
399	20241108	133000	1089068280	9660	9640	9660	9640	304
400	20241108	132900	1086135390	9640	9630	9640	9630	14
401	20241108	132800	1086000440	9630	9630	9630	9630	238
402	20241108	132700	1083708500	9630	9630	9630	9630	1
403	20241108	132600	1083698870	9620	9620	9620	9620	10
404	20241108	132500	1083602670	9630	9630	9630	9630	1
405	20241108	132400	1083593040	9610	9630	9630	9610	18
406	20241108	132300	1083420000	9630	9630	9630	9630	1500
407	20241108	132200	1068975000	9610	9610	9610	9610	200
408	20241108	132100	1067053000	9610	9610	9610	9610	41
409	20241108	132000	1066658990	9620	9620	9620	9620	500
410	20241108	131900	1061848990	9620	9620	9620	9620	20
411	20241108	131800	1061656590	9620	9620	9620	9620	0
412	20241108	131700	1061656590	9620	9620	9620	9620	96
413	20241108	131600	1060733070	9640	9640	9640	9640	100
414	20241108	131500	1059769070	9640	9640	9640	9640	0
415	20241108	131400	1059769070	9640	9640	9640	9640	0
416	20241108	131300	1059769070	9640	9640	9640	9640	1
417	20241108	131200	1059759430	9610	9620	9620	9610	22
418	20241108	131100	1059547840	9620	9620	9620	9620	83
419	20241108	131000	1058749380	9620	9620	9620	9620	104
420	20241108	130900	1057748900	9620	9620	9620	9620	1
421	20241108	130800	1057739280	9610	9610	9610	9610	0
422	20241108	130700	1057739280	9610	9610	9610	9610	89
423	20241108	130600	1056883990	9610	9610	9610	9610	1
424	20241108	130500	1056874380	9600	9600	9600	9600	0
425	20241108	130400	1056874380	9600	9600	9600	9600	0
426	20241108	130300	1056874380	9600	9610	9610	9600	33
427	20241108	130200	1056557280	9600	9600	9600	9600	73
428	20241108	130100	1055856480	9600	9610	9610	9600	301
429	20241108	130000	1052964140	9620	9630	9630	9620	99
430	20241108	125900	1052011100	9630	9630	9630	9630	102
431	20241108	125800	1051028840	9620	9620	9620	9620	181
432	20241108	125700	1049287620	9640	9640	9640	9640	0
433	20241108	125600	1049287620	9640	9640	9640	9640	0
434	20241108	125500	1049287620	9640	9640	9640	9640	0
435	20241108	125400	1049287620	9640	9630	9640	9630	28
436	20241108	125300	1049017800	9630	9630	9630	9630	0
437	20241108	125200	1049017800	9630	9630	9630	9630	15
438	20241108	125100	1048873350	9650	9650	9650	9650	50
439	20241108	125000	1048390850	9640	9640	9640	9640	53
440	20241108	124900	1047879930	9640	9640	9640	9640	48
441	20241108	124800	1047417210	9610	9610	9610	9610	50
442	20241108	124700	1046936710	9600	9600	9600	9600	0
443	20241108	124600	1046936710	9600	9650	9650	9600	125
444	20241108	124500	1045733260	9660	9650	9660	9650	223
445	20241108	124400	1043579550	9650	9650	9650	9650	0
446	20241108	124300	1043579550	9650	9650	9650	9650	55
447	20241108	124200	1043048800	9650	9650	9650	9650	0
448	20241108	124100	1043048800	9650	9650	9650	9650	0
449	20241108	124000	1043048800	9650	9650	9650	9650	1
450	20241108	123900	1043039150	9570	9570	9570	9570	0
451	20241108	123800	1043039150	9570	9570	9570	9570	0
452	20241108	123700	1043039150	9570	9570	9570	9570	0
453	20241108	123600	1043039150	9570	9650	9660	9570	2201
454	20241108	123500	1021922980	9600	9600	9600	9600	0
455	20241108	123400	1021922980	9600	9640	9640	9600	1848
456	20241108	123300	1004151750	9660	9660	9660	9660	25
457	20241108	123200	1003910250	9660	9650	9660	9650	137
458	20241108	123100	1002586840	9640	9640	9640	9640	0
459	20241108	123000	1002586840	9640	9640	9640	9640	50
460	20241108	122900	1002104840	9630	9630	9630	9610	9
461	20241108	122800	1002018220	9630	9630	9630	9630	30
462	20241108	122700	1001729320	9620	9620	9620	9620	0
463	20241108	122600	1001729320	9620	9620	9620	9620	0
464	20241108	122500	1001729320	9620	9620	9620	9620	0
465	20241108	122400	1001729320	9620	9620	9620	9620	624
466	20241108	122300	995726440	9630	9640	9640	9630	104
467	20241108	122200	994724880	9640	9640	9640	9640	34
468	20241108	122100	994397120	9640	9650	9660	9640	1075
469	20241108	122000	984033320	9660	9660	9660	9660	0
470	20241108	121900	984033320	9660	9660	9660	9660	0
471	20241108	121800	984033320	9660	9640	9660	9640	13
472	20241108	121700	983907980	9640	9640	9640	9640	614
473	20241108	121600	977989020	9640	9640	9660	9640	1081
474	20241108	121500	967548180	9650	9650	9650	9650	582
475	20241108	121400	961931880	9640	9640	9640	9640	0
476	20241108	121300	961931880	9640	9640	9640	9640	0
477	20241108	121200	961931880	9640	9640	9640	9640	0
478	20241108	121100	961931880	9640	9640	9640	9640	50
479	20241108	121000	961449880	9640	9640	9640	9640	0
480	20241108	120900	961449880	9640	9640	9640	9640	1
481	20241108	120800	961440240	9640	9640	9640	9640	2
482	20241108	120700	961420960	9640	9640	9640	9640	100
483	20241108	120600	960456960	9640	9640	9640	9640	0
484	20241108	120500	960456960	9640	9640	9640	9640	30
485	20241108	120400	960167760	9640	9640	9640	9640	0
486	20241108	120300	960167760	9640	9640	9640	9640	207
487	20241108	120200	958172280	9630	9630	9630	9630	1
488	20241108	120100	958162650	9620	9620	9620	9620	0
489	20241108	120000	958162650	9620	9610	9620	9610	347
490	20241108	115900	954827970	9600	9600	9600	9600	0
491	20241108	115800	954827970	9600	9610	9610	9600	89
492	20241108	115700	953973370	9610	9600	9610	9600	552
493	20241108	115600	948671990	9600	9600	9600	9600	12
494	20241108	115500	948556790	9600	9600	9600	9600	300
495	20241108	115400	945676790	9600	9600	9600	9600	0
496	20241108	115300	945676790	9600	9600	9600	9600	50
497	20241108	115200	945196790	9590	9590	9590	9590	0
498	20241108	115100	945196790	9590	9590	9590	9590	26
499	20241108	115000	944947450	9590	9590	9590	9590	250
500	20241108	114900	942549950	9600	9600	9600	9600	1
501	20241108	114800	942540350	9560	9560	9560	9560	0
502	20241108	114700	942540350	9560	9560	9560	9560	0
503	20241108	114600	942540350	9560	9570	9570	9560	749
504	20241108	114500	935378410	9560	9560	9560	9560	0
505	20241108	114400	935378410	9560	9610	9610	9550	4194
506	20241108	114300	895230900	9610	9610	9610	9610	0
507	20241108	114200	895230900	9610	9610	9610	9610	22
508	20241108	114100	895019480	9620	9620	9620	9620	155
509	20241108	114000	893528380	9640	9640	9640	9640	5
510	20241108	113900	893480180	9640	9640	9640	9640	0
511	20241108	113800	893480180	9640	9640	9640	9640	20
512	20241108	113700	893287380	9620	9620	9620	9620	297
513	20241108	113600	890430240	9620	9620	9620	9620	114
514	20241108	113500	889333560	9620	9620	9620	9620	102
515	20241108	113400	888352320	9620	9620	9620	9620	12
516	20241108	113300	888236880	9620	9620	9620	9620	101
517	20241108	113200	887265260	9630	9630	9630	9630	0
518	20241108	113100	887265260	9630	9640	9640	9630	212
519	20241108	113000	885223620	9630	9630	9630	9630	97
520	20241108	112900	884289510	9630	9610	9630	9610	203
521	20241108	112800	882338590	9600	9600	9600	9600	0
522	20241108	112700	882338590	9600	9600	9600	9600	29
523	20241108	112600	882060190	9600	9600	9600	9600	138
524	20241108	112500	880735390	9600	9600	9600	9600	19
525	20241108	112400	880552990	9600	9600	9600	9600	98
526	20241108	112300	879612190	9590	9590	9590	9590	140
527	20241108	112200	878269590	9590	9590	9590	9590	0
528	20241108	112100	878269590	9590	9600	9600	9590	186
529	20241108	112000	876484460	9600	9600	9600	9600	0
530	20241108	111900	876484460	9600	9590	9600	9590	201
531	20241108	111800	874555310	9590	9590	9590	9590	388
532	20241108	111700	870834390	9590	9560	9590	9560	144
533	20241108	111600	869453550	9590	9590	9590	9590	1
534	20241108	111500	869443960	9590	9590	9590	9590	0
535	20241108	111400	869443960	9590	9590	9590	9590	2
536	20241108	111300	869424780	9590	9580	9590	9560	380
537	20241108	111200	865788600	9560	9560	9560	9560	103
538	20241108	111100	864803920	9560	9560	9560	9560	699
539	20241108	111000	858121480	9560	9560	9560	9560	200
540	20241108	110900	856209480	9560	9560	9560	9560	899
541	20241108	110800	847615040	9560	9590	9590	9560	2001
542	20241108	110700	828475880	9600	9600	9600	9600	685
543	20241108	110600	821899880	9600	9590	9600	9590	931
544	20241108	110500	812971370	9590	9580	9590	9570	785
545	20241108	110400	805458100	9590	9590	9590	9590	7
546	20241108	110300	805390970	9600	9600	9600	9580	1656
547	20241108	110200	789506570	9600	9600	9600	9600	544
548	20241108	110100	784284170	9610	9610	9610	9610	56
549	20241108	110000	783746010	9610	9610	9610	9610	13
550	20241108	105900	783621080	9580	9580	9580	9580	22
551	20241108	105800	783410320	9570	9570	9570	9570	303
552	20241108	105700	780510610	9570	9590	9610	9570	2363
553	20241108	105600	757886590	9610	9610	9610	9610	10
554	20241108	105500	757790490	9610	9580	9610	9570	1389
555	20241108	105400	744482200	9580	9590	9590	9580	200
556	20241108	105300	742566150	9610	9610	9610	9580	6
557	20241108	105200	742508520	9580	9590	9610	9580	825
558	20241108	105100	734604980	9580	9580	9600	9580	298
559	20241108	105000	731749960	9620	9590	9620	9580	350
560	20241108	104900	728396870	9580	9600	9600	9580	2352
561	20241108	104800	705852210	9600	9600	9600	9600	17
562	20241108	104700	705689010	9580	9590	9590	9580	300
563	20241108	104600	702814960	9580	9600	9600	9580	542
564	20241108	104500	697620070	9600	9600	9600	9600	207
565	20241108	104400	695632870	9600	9600	9600	9600	10
566	20241108	104300	695536870	9600	9600	9600	9600	2312
567	20241108	104200	673341670	9610	9600	9610	9600	442
568	20241108	104100	669097470	9590	9600	9600	9590	514
569	20241108	104000	664165690	9620	9620	9630	9620	302
570	20241108	103900	661259440	9620	9630	9630	9620	52
571	20241108	103800	660758700	9630	9590	9630	9580	1003
572	20241108	103700	651143810	9600	9600	9600	9600	179
573	20241108	103600	649425410	9600	9650	9650	9600	1001
574	20241108	103500	639815760	9600	9610	9610	9600	684
575	20241108	103400	633248660	9610	9650	9650	9610	228
576	20241108	103300	631055540	9650	9610	9650	9600	2201
577	20241108	103200	609918430	9610	9610	9610	9610	50
578	20241108	103100	609437930	9610	9630	9630	9610	4717
579	20241108	103000	564078070	9630	9650	9650	9630	1754
580	20241108	102900	547180570	9650	9650	9650	9650	0
581	20241108	102800	547180570	9650	9630	9650	9630	588
582	20241108	102700	541518110	9640	9640	9640	9640	411
583	20241108	102600	537556070	9650	9650	9650	9650	45
584	20241108	102500	537121820	9630	9630	9630	9630	306
585	20241108	102400	534175040	9630	9630	9630	9630	247
586	20241108	102300	531796430	9630	9630	9650	9630	1147
587	20241108	102200	520750780	9630	9640	9640	9630	1834
588	20241108	102100	503077370	9650	9650	9650	9650	242
589	20241108	102000	500742070	9650	9660	9660	9650	101
590	20241108	101900	499767410	9660	9660	9660	9660	223
591	20241108	101800	497613230	9660	9660	9660	9660	1
592	20241108	101700	497603570	9660	9650	9660	9650	41
593	20241108	101600	497207610	9660	9660	9660	9660	10
594	20241108	101500	497111010	9660	9680	9680	9660	21
595	20241108	101400	496908130	9660	9660	9660	9660	1
596	20241108	101300	496898470	9680	9680	9690	9680	459
597	20241108	101200	492451830	9690	9690	9690	9690	185
598	20241108	101100	490659180	9690	9690	9690	9690	199
599	20241108	101000	488730870	9700	9680	9700	9660	267
600	20241108	100900	486145320	9680	9640	9680	9640	319
601	20241108	100800	483063780	9610	9620	9620	9610	480
602	20241108	100700	478448870	9610	9680	9680	9610	2404
603	20241108	100600	455319040	9630	9690	9690	9630	3124
604	20241108	100500	425177280	9660	9660	9660	9660	181
605	20241108	100400	423428820	9660	9680	9680	9660	3797
606	20241108	100300	386711900	9690	9670	9690	9670	254
607	20241108	100200	384255500	9670	9670	9670	9670	10
608	20241108	100100	384158800	9680	9680	9690	9670	193
609	20241108	100000	382289260	9670	9690	9690	9660	1007
610	20241108	095900	372560910	9690	9690	9690	9690	1211
611	20241108	095800	360826320	9660	9660	9660	9660	99
612	20241108	095700	359869980	9660	9660	9660	9660	600
613	20241108	095600	354073980	9660	9700	9700	9660	201
614	20241108	095500	352132280	9660	9660	9660	9660	341
615	20241108	095400	348838220	9660	9650	9660	9650	1223
616	20241108	095300	337036260	9650	9700	9700	9650	3058
617	20241108	095200	307518770	9660	9690	9690	9660	1513
618	20241108	095100	292887840	9730	9730	9730	9730	6
619	20241108	095000	292829460	9690	9700	9710	9690	756
620	20241108	094900	285501930	9730	9730	9730	9730	0
621	20241108	094800	285501930	9730	9730	9730	9730	4
622	20241108	094700	285463010	9700	9730	9730	9700	116
623	20241108	094600	284337430	9730	9730	9730	9730	45
624	20241108	094500	283899580	9730	9730	9730	9730	10
625	20241108	094400	283802280	9740	9710	9740	9700	588
626	20241108	094300	278088370	9740	9740	9740	9740	99
627	20241108	094200	277124110	9750	9740	9750	9710	794
628	20241108	094100	269394230	9740	9700	9740	9700	173
629	20241108	094000	267716090	9700	9710	9710	9700	376
630	20241108	093900	264068840	9700	9710	9750	9700	531
631	20241108	093800	258917050	9700	9740	9740	9700	3000
632	20241108	093700	229761600	9730	9730	9730	9730	0
633	20241108	093600	229761600	9730	9730	9730	9730	0
634	20241108	093500	229761600	9730	9760	9760	9730	149
635	20241108	093400	228311170	9780	9780	9780	9780	25
636	20241108	093300	228066670	9740	9730	9740	9730	506
637	20241108	093200	223141290	9780	9750	9780	9730	1450
638	20241108	093100	209014880	9810	9810	9810	9810	0
639	20241108	093000	209014880	9810	9750	9810	9750	245
640	20241108	092900	206626030	9750	9790	9790	9750	4030
641	20241108	092800	167303050	9790	9790	9790	9790	333
642	20241108	092700	164042980	9790	9790	9790	9790	308
643	20241108	092600	161027660	9790	9810	9810	9790	254
644	20241108	092500	158539970	9800	9810	9810	9800	433
645	20241108	092400	154296560	9810	9820	9820	9810	2343
646	20241108	092300	131310460	9840	9840	9840	9840	50
647	20241108	092200	130818460	9850	9850	9850	9850	550
648	20241108	092100	125400960	9860	9860	9860	9860	0
649	20241108	092000	125400960	9860	9800	9860	9800	30
650	20241108	091900	125106060	9800	9850	9850	9800	1419
651	20241108	091800	111188850	9850	9830	9850	9830	87
652	20241108	091700	110333040	9820	9810	9820	9810	417
653	20241108	091600	106242220	9840	9840	9840	9840	2
654	20241108	091500	106222540	9860	9860	9860	9860	1
655	20241108	091400	106212680	9800	9810	9810	9800	691
656	20241108	091300	99436950	9800	9840	9840	9800	641
657	20241108	091200	93142470	9840	9880	9880	9840	26
658	20241108	091100	92886550	9880	9890	9890	9850	45
659	20241108	091000	92442960	9890	9880	9890	9850	823
660	20241108	090900	84308140	9880	9800	9880	9800	1459
661	20241108	090800	69941750	9800	9800	9800	9800	726
662	20241108	090700	62826950	9800	9770	9840	9750	1616
663	20241108	090600	46965100	9770	9780	9780	9770	300
664	20241108	090500	44033100	9850	9860	9860	9850	79
665	20241108	090400	43254920	9780	9780	9780	9780	10
666	20241108	090300	43157120	9780	9860	9870	9780	3232
667	20241108	090200	11287350	9870	9780	9870	9750	14
668	20241108	090100	11150340	9740	9900	9900	9740	506
669	20241108	090000	6213000	9910	9760	9910	9750	516