KissMeData/419530/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	212800	809431510	12440	12440	12440	12440	1203
3	20241107	212700	809431510	12440	12440	12440	12440	0
4	20241107	212600	809431510	12440	12440	12440	12440	0
5	20241107	212500	809431510	12440	12440	12440	12440	0
6	20241107	212400	809431510	12440	12440	12440	12440	0
7	20241107	212300	809431510	12440	12440	12440	12440	0
8	20241107	212200	809431510	12440	12440	12440	12440	0
9	20241107	212100	809431510	12440	12440	12440	12440	0
10	20241107	212000	809431510	12440	12440	12440	12440	0
11	20241107	211900	809431510	12440	12440	12440	12440	0
12	20241107	211800	809431510	12440	12440	12440	12440	0
13	20241107	211700	809431510	12440	12440	12440	12440	0
14	20241107	211600	809431510	12440	12440	12440	12440	0
15	20241107	211500	809431510	12440	12440	12440	12440	0
16	20241107	211400	809431510	12440	12440	12440	12440	0
17	20241107	211300	809431510	12440	12440	12440	12440	0
18	20241107	211200	809431510	12440	12440	12440	12440	0
19	20241107	211100	809431510	12440	12440	12440	12440	0
20	20241107	211000	809431510	12440	12440	12440	12440	0
21	20241107	210900	809431510	12440	12440	12440	12440	0
22	20241107	210800	809431510	12440	12440	12440	12440	0
23	20241107	210700	809431510	12440	12440	12440	12440	0
24	20241107	210600	809431510	12440	12440	12440	12440	0
25	20241107	210500	809431510	12440	12440	12440	12440	0
26	20241107	210400	809431510	12440	12440	12440	12440	0
27	20241107	210300	809431510	12440	12440	12440	12440	0
28	20241107	210200	809431510	12440	12440	12440	12440	0
29	20241107	210100	809431510	12440	12440	12440	12440	0
30	20241107	210000	809431510	12440	12440	12440	12440	0
31	20241107	205900	809431510	12440	12440	12440	12440	0
32	20241107	205800	809431510	12440	12440	12440	12440	1203
33	20241107	205700	809431510	12440	12440	12440	12440	0
34	20241107	205600	809431510	12440	12440	12440	12440	0
35	20241107	205500	809431510	12440	12440	12440	12440	0
36	20241107	205400	809431510	12440	12440	12440	12440	0
37	20241107	205300	809431510	12440	12440	12440	12440	0
38	20241107	205200	809431510	12440	12440	12440	12440	0
39	20241107	205100	809431510	12440	12440	12440	12440	0
40	20241107	205000	809431510	12440	12440	12440	12440	0
41	20241107	204900	809431510	12440	12440	12440	12440	0
42	20241107	204800	809431510	12440	12440	12440	12440	0
43	20241107	204700	809431510	12440	12440	12440	12440	0
44	20241107	204600	809431510	12440	12440	12440	12440	0
45	20241107	204500	809431510	12440	12440	12440	12440	0
46	20241107	204400	809431510	12440	12440	12440	12440	0
47	20241107	204300	809431510	12440	12440	12440	12440	0
48	20241107	204200	809431510	12440	12440	12440	12440	0
49	20241107	204100	809431510	12440	12440	12440	12440	0
50	20241107	204000	809431510	12440	12440	12440	12440	0
51	20241107	203900	809431510	12440	12440	12440	12440	0
52	20241107	203800	809431510	12440	12440	12440	12440	0
53	20241107	203700	809431510	12440	12440	12440	12440	0
54	20241107	203600	809431510	12440	12440	12440	12440	0
55	20241107	203500	809431510	12440	12440	12440	12440	0
56	20241107	203400	809431510	12440	12440	12440	12440	0
57	20241107	203300	809431510	12440	12440	12440	12440	0
58	20241107	203200	809431510	12440	12440	12440	12440	0
59	20241107	203100	809431510	12440	12440	12440	12440	0
60	20241107	203000	809431510	12440	12440	12440	12440	0
61	20241107	202900	809431510	12440	12440	12440	12440	0
62	20241107	202800	809431510	12440	12440	12440	12440	1203
63	20241107	202700	809431510	12440	12440	12440	12440	0
64	20241107	202600	809431510	12440	12440	12440	12440	0
65	20241107	202500	809431510	12440	12440	12440	12440	0
66	20241107	202400	809431510	12440	12440	12440	12440	0
67	20241107	202300	809431510	12440	12440	12440	12440	0
68	20241107	202200	809431510	12440	12440	12440	12440	0
69	20241107	202100	809431510	12440	12440	12440	12440	0
70	20241107	202000	809431510	12440	12440	12440	12440	0
71	20241107	201900	809431510	12440	12440	12440	12440	0
72	20241107	201800	809431510	12440	12440	12440	12440	0
73	20241107	201700	809431510	12440	12440	12440	12440	0
74	20241107	201600	809431510	12440	12440	12440	12440	0
75	20241107	201500	809431510	12440	12440	12440	12440	0
76	20241107	201400	809431510	12440	12440	12440	12440	0
77	20241107	201300	809431510	12440	12440	12440	12440	0
78	20241107	201200	809431510	12440	12440	12440	12440	0
79	20241107	201100	809431510	12440	12440	12440	12440	0
80	20241107	201000	809431510	12440	12440	12440	12440	0
81	20241107	200900	809431510	12440	12440	12440	12440	0
82	20241107	200800	809431510	12440	12440	12440	12440	0
83	20241107	200700	809431510	12440	12440	12440	12440	0
84	20241107	200600	809431510	12440	12440	12440	12440	0
85	20241107	200500	809431510	12440	12440	12440	12440	0
86	20241107	200400	809431510	12440	12440	12440	12440	0
87	20241107	200300	809431510	12440	12440	12440	12440	0
88	20241107	200200	809431510	12440	12440	12440	12440	0
89	20241107	200100	809431510	12440	12440	12440	12440	0
90	20241107	200000	809431510	12440	12440	12440	12440	0
91	20241107	195900	809431510	12440	12440	12440	12440	0
92	20241107	195800	809431510	12440	12440	12440	12440	1203
93	20241107	195700	809431510	12440	12440	12440	12440	0
94	20241107	195600	809431510	12440	12440	12440	12440	0
95	20241107	195500	809431510	12440	12440	12440	12440	0
96	20241107	195400	809431510	12440	12440	12440	12440	0
97	20241107	195300	809431510	12440	12440	12440	12440	0
98	20241107	195200	809431510	12440	12440	12440	12440	0
99	20241107	195100	809431510	12440	12440	12440	12440	0
100	20241107	195000	809431510	12440	12440	12440	12440	0
101	20241107	194900	809431510	12440	12440	12440	12440	0
102	20241107	194800	809431510	12440	12440	12440	12440	0
103	20241107	194700	809431510	12440	12440	12440	12440	0
104	20241107	194600	809431510	12440	12440	12440	12440	0
105	20241107	194500	809431510	12440	12440	12440	12440	0
106	20241107	194400	809431510	12440	12440	12440	12440	0
107	20241107	194300	809431510	12440	12440	12440	12440	0
108	20241107	194200	809431510	12440	12440	12440	12440	0
109	20241107	194100	809431510	12440	12440	12440	12440	0
110	20241107	194000	809431510	12440	12440	12440	12440	0
111	20241107	193900	809431510	12440	12440	12440	12440	0
112	20241107	193800	809431510	12440	12440	12440	12440	0
113	20241107	193700	809431510	12440	12440	12440	12440	0
114	20241107	193600	809431510	12440	12440	12440	12440	0
115	20241107	193500	809431510	12440	12440	12440	12440	0
116	20241107	193400	809431510	12440	12440	12440	12440	0
117	20241107	193300	809431510	12440	12440	12440	12440	0
118	20241107	193200	809431510	12440	12440	12440	12440	0
119	20241107	193100	809431510	12440	12440	12440	12440	0
120	20241107	193000	809431510	12440	12440	12440	12440	0
121	20241107	192900	809431510	12440	12440	12440	12440	0
122	20241107	192800	809431510	12440	12440	12440	12440	1203
123	20241107	192700	809431510	12440	12440	12440	12440	0
124	20241107	192600	809431510	12440	12440	12440	12440	0
125	20241107	192500	809431510	12440	12440	12440	12440	0
126	20241107	192400	809431510	12440	12440	12440	12440	0
127	20241107	192300	809431510	12440	12440	12440	12440	0
128	20241107	192200	809431510	12440	12440	12440	12440	0
129	20241107	192100	809431510	12440	12440	12440	12440	0
130	20241107	192000	809431510	12440	12440	12440	12440	0
131	20241107	191900	809431510	12440	12440	12440	12440	0
132	20241107	191800	809431510	12440	12440	12440	12440	0
133	20241107	191700	809431510	12440	12440	12440	12440	0
134	20241107	191600	809431510	12440	12440	12440	12440	0
135	20241107	191500	809431510	12440	12440	12440	12440	0
136	20241107	191400	809431510	12440	12440	12440	12440	0
137	20241107	191300	809431510	12440	12440	12440	12440	0
138	20241107	191200	809431510	12440	12440	12440	12440	0
139	20241107	191100	809431510	12440	12440	12440	12440	0
140	20241107	191000	809431510	12440	12440	12440	12440	0
141	20241107	190900	809431510	12440	12440	12440	12440	0
142	20241107	190800	809431510	12440	12440	12440	12440	0
143	20241107	190700	809431510	12440	12440	12440	12440	0
144	20241107	190600	809431510	12440	12440	12440	12440	0
145	20241107	190500	809431510	12440	12440	12440	12440	0
146	20241107	190400	809431510	12440	12440	12440	12440	0
147	20241107	190300	809431510	12440	12440	12440	12440	0
148	20241107	190200	809431510	12440	12440	12440	12440	0
149	20241107	190100	809431510	12440	12440	12440	12440	0
150	20241107	190000	809431510	12440	12440	12440	12440	0
151	20241107	185900	809431510	12440	12440	12440	12440	0
152	20241107	185800	809431510	12440	12440	12440	12440	1203
153	20241107	185700	809431510	12440	12440	12440	12440	0
154	20241107	185600	809431510	12440	12440	12440	12440	0
155	20241107	185500	809431510	12440	12440	12440	12440	0
156	20241107	185400	809431510	12440	12440	12440	12440	0
157	20241107	185300	809431510	12440	12440	12440	12440	0
158	20241107	185200	809431510	12440	12440	12440	12440	0
159	20241107	185100	809431510	12440	12440	12440	12440	0
160	20241107	185000	809431510	12440	12440	12440	12440	0
161	20241107	184900	809431510	12440	12440	12440	12440	0
162	20241107	184800	809431510	12440	12440	12440	12440	0
163	20241107	184700	809431510	12440	12440	12440	12440	0
164	20241107	184600	809431510	12440	12440	12440	12440	0
165	20241107	184500	809431510	12440	12440	12440	12440	0
166	20241107	184400	809431510	12440	12440	12440	12440	0
167	20241107	184300	809431510	12440	12440	12440	12440	0
168	20241107	184200	809431510	12440	12440	12440	12440	0
169	20241107	184100	809431510	12440	12440	12440	12440	0
170	20241107	184000	809431510	12440	12440	12440	12440	0
171	20241107	183900	809431510	12440	12440	12440	12440	0
172	20241107	183800	809431510	12440	12440	12440	12440	0
173	20241107	183700	809431510	12440	12440	12440	12440	0
174	20241107	183600	809431510	12440	12440	12440	12440	0
175	20241107	183500	809431510	12440	12440	12440	12440	0
176	20241107	183400	809431510	12440	12440	12440	12440	0
177	20241107	183300	809431510	12440	12440	12440	12440	0
178	20241107	183200	809431510	12440	12440	12440	12440	0
179	20241107	183100	809431510	12440	12440	12440	12440	0
180	20241107	183000	809431510	12440	12440	12440	12440	0
181	20241107	182900	809431510	12440	12440	12440	12440	0
182	20241107	182800	809431510	12440	12440	12440	12440	1203
183	20241107	182700	809431510	12440	12440	12440	12440	0
184	20241107	182600	809431510	12440	12440	12440	12440	0
185	20241107	182500	809431510	12440	12440	12440	12440	0
186	20241107	182400	809431510	12440	12440	12440	12440	0
187	20241107	182300	809431510	12440	12440	12440	12440	0
188	20241107	182200	809431510	12440	12440	12440	12440	0
189	20241107	182100	809431510	12440	12440	12440	12440	0
190	20241107	182000	809431510	12440	12440	12440	12440	0
191	20241107	181900	809431510	12440	12440	12440	12440	0
192	20241107	181800	809431510	12440	12440	12440	12440	0
193	20241107	181700	809431510	12440	12440	12440	12440	0
194	20241107	181600	809431510	12440	12440	12440	12440	0
195	20241107	181500	809431510	12440	12440	12440	12440	0
196	20241107	181400	809431510	12440	12440	12440	12440	0
197	20241107	181300	809431510	12440	12440	12440	12440	0
198	20241107	181200	809431510	12440	12440	12440	12440	0
199	20241107	181100	809431510	12440	12440	12440	12440	0
200	20241107	181000	809431510	12440	12440	12440	12440	0
201	20241107	180900	809431510	12440	12440	12440	12440	0
202	20241107	180800	809431510	12440	12440	12440	12440	0
203	20241107	180700	809431510	12440	12440	12440	12440	0
204	20241107	180600	809431510	12440	12440	12440	12440	0
205	20241107	180500	809431510	12440	12440	12440	12440	0
206	20241107	180400	809431510	12440	12440	12440	12440	0
207	20241107	180300	809431510	12440	12440	12440	12440	0
208	20241107	180200	809431510	12440	12440	12440	12440	0
209	20241107	180100	809431510	12440	12440	12440	12440	0
210	20241107	180000	809431510	12440	12440	12440	12440	0
211	20241107	175900	809431510	12440	12440	12440	12440	0
212	20241107	175800	809431510	12440	12440	12440	12440	1203
213	20241107	175700	809431510	12440	12440	12440	12440	0
214	20241107	175600	809431510	12440	12440	12440	12440	0
215	20241107	175500	809431510	12440	12440	12440	12440	0
216	20241107	175400	809431510	12440	12440	12440	12440	0
217	20241107	175300	809431510	12440	12440	12440	12440	0
218	20241107	175200	809431510	12440	12440	12440	12440	0
219	20241107	175100	809431510	12440	12440	12440	12440	0
220	20241107	175000	809431510	12440	12440	12440	12440	0
221	20241107	174900	809431510	12440	12440	12440	12440	0
222	20241107	174800	809431510	12440	12440	12440	12440	0
223	20241107	174700	809431510	12440	12440	12440	12440	0
224	20241107	174600	809431510	12440	12440	12440	12440	0
225	20241107	174500	809431510	12440	12440	12440	12440	0
226	20241107	174400	809431510	12440	12440	12440	12440	0
227	20241107	174300	809431510	12440	12440	12440	12440	0
228	20241107	174200	809431510	12440	12440	12440	12440	0
229	20241107	174100	809431510	12440	12440	12440	12440	0
230	20241107	174000	809431510	12440	12440	12440	12440	0
231	20241107	173900	809431510	12440	12440	12440	12440	0
232	20241107	173800	809431510	12440	12440	12440	12440	0
233	20241107	173700	809431510	12440	12440	12440	12440	0
234	20241107	173600	809431510	12440	12440	12440	12440	0
235	20241107	173500	809431510	12440	12440	12440	12440	0
236	20241107	173400	809431510	12440	12440	12440	12440	0
237	20241107	173300	809431510	12440	12440	12440	12440	0
238	20241107	173200	809431510	12440	12440	12440	12440	0
239	20241107	173100	809431510	12440	12440	12440	12440	0
240	20241107	173000	809431510	12440	12440	12440	12440	0
241	20241107	172900	809431510	12440	12440	12440	12440	0
242	20241107	172800	809431510	12440	12440	12440	12440	1203
243	20241107	172700	809431510	12440	12440	12440	12440	0
244	20241107	172600	809431510	12440	12440	12440	12440	0
245	20241107	172500	809431510	12440	12440	12440	12440	0
246	20241107	172400	809431510	12440	12440	12440	12440	0
247	20241107	172300	809431510	12440	12440	12440	12440	0
248	20241107	172200	809431510	12440	12440	12440	12440	0
249	20241107	172100	809431510	12440	12440	12440	12440	0
250	20241107	172000	809431510	12440	12440	12440	12440	0
251	20241107	171900	809431510	12440	12440	12440	12440	0
252	20241107	171800	809431510	12440	12440	12440	12440	0
253	20241107	171700	809431510	12440	12440	12440	12440	0
254	20241107	171600	809431510	12440	12440	12440	12440	0
255	20241107	171500	809431510	12440	12440	12440	12440	0
256	20241107	171400	809431510	12440	12440	12440	12440	0
257	20241107	171300	809431510	12440	12440	12440	12440	0
258	20241107	171200	809431510	12440	12440	12440	12440	0
259	20241107	171100	809431510	12440	12440	12440	12440	0
260	20241107	171000	809431510	12440	12440	12440	12440	0
261	20241107	170900	809431510	12440	12440	12440	12440	0
262	20241107	170800	809431510	12440	12440	12440	12440	0
263	20241107	170700	809431510	12440	12440	12440	12440	0
264	20241107	170600	809431510	12440	12440	12440	12440	0
265	20241107	170500	809431510	12440	12440	12440	12440	0
266	20241107	170400	809431510	12440	12440	12440	12440	0
267	20241107	170300	809431510	12440	12440	12440	12440	0
268	20241107	170200	809431510	12440	12440	12440	12440	0
269	20241107	170100	809431510	12440	12440	12440	12440	0
270	20241107	170000	809431510	12440	12440	12440	12440	0
271	20241107	165900	809431510	12440	12440	12440	12440	0
272	20241107	165800	809431510	12440	12440	12440	12440	1203
273	20241107	165700	809431510	12440	12440	12440	12440	0
274	20241107	165600	809431510	12440	12440	12440	12440	0
275	20241107	165500	809431510	12440	12440	12440	12440	0
276	20241107	165400	809431510	12440	12440	12440	12440	0
277	20241107	165300	809431510	12440	12440	12440	12440	0
278	20241107	165200	809431510	12440	12440	12440	12440	0
279	20241107	165100	809431510	12440	12440	12440	12440	0
280	20241107	165000	809431510	12440	12440	12440	12440	0
281	20241107	164900	809431510	12440	12440	12440	12440	0
282	20241107	164800	809431510	12440	12440	12440	12440	0
283	20241107	164700	809431510	12440	12440	12440	12440	0
284	20241107	164600	809431510	12440	12440	12440	12440	0
285	20241107	164500	809431510	12440	12440	12440	12440	0
286	20241107	164400	809431510	12440	12440	12440	12440	0
287	20241107	164300	809431510	12440	12440	12440	12440	0
288	20241107	164200	809431510	12440	12440	12440	12440	0
289	20241107	164100	809431510	12440	12440	12440	12440	0
290	20241107	164000	809431510	12440	12440	12440	12440	0
291	20241107	163900	809431510	12440	12440	12440	12440	0
292	20241107	163800	809431510	12440	12440	12440	12440	0
293	20241107	163700	809431510	12440	12440	12440	12440	0
294	20241107	163600	809431510	12440	12440	12440	12440	0
295	20241107	163500	809431510	12440	12440	12440	12440	0
296	20241107	163400	809431510	12440	12440	12440	12440	0
297	20241107	163300	809431510	12440	12440	12440	12440	0
298	20241107	163200	809431510	12440	12440	12440	12440	0
299	20241107	163100	809431510	12440	12440	12440	12440	0
300	20241107	163000	809431510	12440	12440	12440	12440	0
301	20241107	162900	809431510	12440	12440	12440	12440	0
302	20241107	162800	809431510	12440	12440	12440	12440	1203
303	20241107	162700	809431510	12440	12440	12440	12440	0
304	20241107	162600	809431510	12440	12440	12440	12440	0
305	20241107	162500	809431510	12440	12440	12440	12440	0
306	20241107	162400	809431510	12440	12440	12440	12440	0
307	20241107	162300	809431510	12440	12440	12440	12440	0
308	20241107	162200	809431510	12440	12440	12440	12440	0
309	20241107	162100	809431510	12440	12440	12440	12440	0
310	20241107	162000	809431510	12440	12440	12440	12440	0
311	20241107	161900	809431510	12440	12440	12440	12440	0
312	20241107	161800	809431510	12440	12440	12440	12440	0
313	20241107	161700	809431510	12440	12440	12440	12440	0
314	20241107	161600	809431510	12440	12440	12440	12440	0
315	20241107	161500	809431510	12440	12440	12440	12440	0
316	20241107	161400	809431510	12440	12440	12440	12440	0
317	20241107	161300	809431510	12440	12440	12440	12440	0
318	20241107	161200	809431510	12440	12440	12440	12440	0
319	20241107	161100	809431510	12440	12440	12440	12440	0
320	20241107	161000	809431510	12440	12440	12440	12440	0
321	20241107	160900	809431510	12440	12440	12440	12440	0
322	20241107	160800	809431510	12440	12440	12440	12440	0
323	20241107	160700	809431510	12440	12440	12440	12440	0
324	20241107	160600	809431510	12440	12440	12440	12440	0
325	20241107	160500	809431510	12440	12440	12440	12440	0
326	20241107	160400	809431510	12440	12440	12440	12440	0
327	20241107	160300	809431510	12440	12440	12440	12440	0
328	20241107	160200	809431510	12440	12440	12440	12440	0
329	20241107	160100	809431510	12440	12440	12440	12440	0
330	20241107	160000	809431510	12440	12440	12440	12440	0
331	20241107	155900	809431510	12440	12440	12440	12440	0
332	20241107	155800	809431510	12440	12440	12440	12440	1203
333	20241107	155700	809431510	12440	12440	12440	12440	0
334	20241107	155600	809431510	12440	12440	12440	12440	0
335	20241107	155500	809431510	12440	12440	12440	12440	0
336	20241107	155400	809431510	12440	12440	12440	12440	0
337	20241107	155300	809431510	12440	12440	12440	12440	0
338	20241107	155200	809431510	12440	12440	12440	12440	0
339	20241107	155100	809431510	12440	12440	12440	12440	0
340	20241107	155000	809431510	12440	12440	12440	12440	0
341	20241107	154900	809431510	12440	12440	12440	12440	0
342	20241107	154800	809431510	12440	12440	12440	12440	0
343	20241107	154700	809431510	12440	12440	12440	12440	0
344	20241107	154600	809431510	12440	12440	12440	12440	0
345	20241107	154500	809431510	12440	12440	12440	12440	0
346	20241107	154400	809431510	12440	12440	12440	12440	0
347	20241107	154300	809431510	12440	12440	12440	12440	0
348	20241107	154200	809431510	12440	12440	12440	12440	0
349	20241107	154100	809431510	12440	12440	12440	12440	0
350	20241107	154000	809431510	12440	12440	12440	12440	0
351	20241107	153900	809431510	12440	12440	12440	12440	0
352	20241107	153800	809431510	12440	12440	12440	12440	0
353	20241107	153700	809431510	12440	12440	12440	12440	0
354	20241107	153600	809431510	12440	12440	12440	12440	0
355	20241107	153500	809431510	12440	12440	12440	12440	0
356	20241107	153400	809431510	12440	12440	12440	12440	0
357	20241107	153300	809431510	12440	12440	12440	12440	0
358	20241107	153200	809431510	12440	12440	12440	12440	0
359	20241107	153100	809431510	12440	12440	12440	12440	0
360	20241107	153000	809431510	12440	12440	12440	12440	1203
361	20241107	152900	794466190	12480	12480	12480	12480	0
362	20241107	152800	794466190	12480	12480	12480	12480	0
363	20241107	152700	794466190	12480	12480	12480	12480	0
364	20241107	152600	794466190	12480	12480	12480	12480	0
365	20241107	152500	794466190	12480	12480	12480	12480	0
366	20241107	152400	794466190	12480	12480	12480	12480	0
367	20241107	152300	794466190	12480	12480	12480	12480	0
368	20241107	152200	794466190	12480	12480	12480	12480	0
369	20241107	152100	794466190	12480	12480	12480	12480	0
370	20241107	152000	794466190	12480	12480	12480	12480	0
371	20241107	151900	794466190	12480	12460	12480	12440	281
372	20241107	151800	790967510	12490	12490	12490	12490	0
373	20241107	151700	790967510	12490	12490	12490	12490	1
374	20241107	151600	790955020	12450	12450	12450	12450	147
375	20241107	151500	789124870	12450	12450	12450	12450	108
376	20241107	151400	787780270	12450	12450	12450	12450	0
377	20241107	151300	787780270	12450	12450	12450	12450	0
378	20241107	151200	787780270	12450	12450	12460	12450	162
379	20241107	151100	785763310	12450	12460	12470	12450	320
380	20241107	151000	781775110	12470	12460	12470	12460	114
381	20241107	150900	780354660	12470	12470	12470	12470	9
382	20241107	150800	780242430	12470	12470	12470	12470	0
383	20241107	150700	780242430	12470	12470	12470	12470	100
384	20241107	150600	778995430	12450	12450	12450	12450	1
385	20241107	150500	778982980	12450	12500	12500	12450	170
386	20241107	150400	776863110	12490	12490	12490	12490	1
387	20241107	150300	776850620	12440	12440	12440	12440	20
388	20241107	150200	776601820	12440	12470	12470	12440	708
389	20241107	150100	767790280	12470	12470	12470	12470	0
390	20241107	150000	767790280	12470	12470	12470	12470	30
391	20241107	145900	767416180	12470	12470	12470	12470	120
392	20241107	145800	765919780	12450	12450	12450	12450	160
393	20241107	145700	763927780	12450	12450	12450	12450	183
394	20241107	145600	761649430	12450	12450	12450	12440	656
395	20241107	145500	753484230	12450	12450	12450	12450	5
396	20241107	145400	753421980	12440	12440	12440	12440	20
397	20241107	145300	753173180	12440	12440	12440	12440	92
398	20241107	145200	752028700	12450	12450	12460	12450	82
399	20241107	145100	751007790	12450	12450	12450	12450	8
400	20241107	145000	750908190	12450	12450	12450	12450	78
401	20241107	144900	749937090	12450	12450	12450	12450	2
402	20241107	144800	749912190	12450	12450	12450	12450	28
403	20241107	144700	749563590	12460	12460	12460	12460	0
404	20241107	144600	749563590	12460	12460	12460	12460	62
405	20241107	144500	748791070	12460	12460	12460	12460	3
406	20241107	144400	748753690	12460	12460	12460	12460	49
407	20241107	144300	748143150	12500	12500	12500	12500	0
408	20241107	144200	748143150	12500	12500	12500	12500	30
409	20241107	144100	747768150	12500	12500	12500	12500	1
410	20241107	144000	747755650	12440	12440	12440	12440	50
411	20241107	143900	747133650	12440	12440	12440	12440	50
412	20241107	143800	746511650	12440	12440	12440	12440	36
413	20241107	143700	746063810	12450	12450	12450	12450	10
414	20241107	143600	745939310	12450	12450	12500	12450	149
415	20241107	143500	744084210	12450	12450	12450	12450	0
416	20241107	143400	744084210	12450	12450	12450	12450	0
417	20241107	143300	744084210	12450	12450	12450	12450	5
418	20241107	143200	744021960	12430	12430	12430	12430	0
419	20241107	143100	744021960	12430	12430	12430	12430	0
420	20241107	143000	744021960	12430	12430	12430	12430	226
421	20241107	142900	741212780	12450	12450	12450	12450	369
422	20241107	142800	736618730	12450	12450	12450	12450	0
423	20241107	142700	736618730	12450	12450	12450	12450	611
424	20241107	142600	729011780	12450	12450	12450	12450	0
425	20241107	142500	729011780	12450	12450	12450	12450	100
426	20241107	142400	727766780	12450	12470	12470	12440	250
427	20241107	142300	724654460	12440	12440	12440	12440	20
428	20241107	142200	724405660	12440	12440	12440	12440	200
429	20241107	142100	721917660	12440	12440	12440	12440	0
430	20241107	142000	721917660	12440	12450	12480	12440	577
431	20241107	141900	714737610	12450	12450	12450	12450	100
432	20241107	141800	713492610	12480	12480	12480	12480	0
433	20241107	141700	713492610	12480	12480	12480	12480	5
434	20241107	141600	713430210	12480	12450	12480	12450	105
435	20241107	141500	712122810	12490	12490	12490	12490	0
436	20241107	141400	712122810	12490	12490	12490	12490	0
437	20241107	141300	712122810	12490	12490	12490	12490	100
438	20241107	141200	710873810	12440	12440	12490	12440	227
439	20241107	141100	708049880	12440	12450	12450	12440	38
440	20241107	141000	707576980	12450	12490	12490	12450	602
441	20241107	140900	700081980	12500	12500	12500	12500	0
442	20241107	140800	700081980	12500	12500	12500	12500	0
443	20241107	140700	700081980	12500	12500	12500	12500	0
444	20241107	140600	700081980	12500	12500	12500	12500	0
445	20241107	140500	700081980	12500	12500	12500	12500	0
446	20241107	140400	700081980	12500	12500	12500	12500	22
447	20241107	140300	699806980	12510	12520	12520	12420	6333
448	20241107	140200	621111720	12530	12530	12530	12530	0
449	20241107	140100	621111720	12530	12510	12530	12510	31
450	20241107	140000	620723790	12520	12520	12520	12520	20
451	20241107	135900	620473390	12510	12520	12530	12510	224
452	20241107	135800	617666780	12530	12530	12530	12530	11
453	20241107	135700	617528950	12500	12500	12500	12500	0
454	20241107	135600	617528950	12500	12480	12530	12480	318
455	20241107	135500	613548280	12500	12500	12500	12500	0
456	20241107	135400	613548280	12500	12500	12500	12500	15
457	20241107	135300	613360780	12500	12470	12500	12470	47
458	20241107	135200	612774510	12470	12470	12470	12470	0
459	20241107	135100	612774510	12470	12470	12470	12470	0
460	20241107	135000	612774510	12470	12470	12470	12470	260
461	20241107	134900	609532310	12470	12470	12470	12470	20
462	20241107	134800	609282910	12500	12500	12500	12500	0
463	20241107	134700	609282910	12500	12500	12500	12500	0
464	20241107	134600	609282910	12500	12500	12500	12500	3
465	20241107	134500	609245410	12470	12470	12470	12470	0
466	20241107	134400	609245410	12470	12470	12470	12470	5
467	20241107	134300	609183060	12530	12530	12530	12530	20
468	20241107	134200	608932460	12530	12460	12530	12460	2
469	20241107	134100	608907470	12450	12450	12450	12450	0
470	20241107	134000	608907470	12450	12450	12450	12450	0
471	20241107	133900	608907470	12450	12450	12450	12450	0
472	20241107	133800	608907470	12450	12450	12450	12450	4
473	20241107	133700	608857670	12470	12470	12470	12470	295
474	20241107	133600	605179020	12470	12470	12470	12470	0
475	20241107	133500	605179020	12470	12470	12470	12470	0
476	20241107	133400	605179020	12470	12470	12470	12470	0
477	20241107	133300	605179020	12470	12470	12470	12470	0
478	20241107	133200	605179020	12470	12470	12470	12470	0
479	20241107	133100	605179020	12470	12470	12470	12470	0
480	20241107	133000	605179020	12470	12470	12470	12470	10
481	20241107	132900	605054320	12470	12480	12480	12470	121
482	20241107	132800	603544550	12480	12480	12480	12480	10
483	20241107	132700	603419750	12490	12490	12490	12490	0
484	20241107	132600	603419750	12490	12490	12490	12490	0
485	20241107	132500	603419750	12490	12490	12490	12490	0
486	20241107	132400	603419750	12490	12490	12490	12490	20
487	20241107	132300	603169950	12490	12500	12500	12490	116
488	20241107	132200	601720730	12540	12540	12540	12540	0
489	20241107	132100	601720730	12540	12540	12540	12540	0
490	20241107	132000	601720730	12540	12540	12540	12540	1
491	20241107	131900	601708190	12490	12500	12500	12490	157
492	20241107	131800	599745960	12500	12500	12500	12500	214
493	20241107	131700	597070960	12540	12500	12540	12500	2
494	20241107	131600	597045920	12540	12540	12540	12540	0
495	20241107	131500	597045920	12540	12540	12540	12540	0
496	20241107	131400	597045920	12540	12540	12540	12540	0
497	20241107	131300	597045920	12540	12530	12540	12530	284
498	20241107	131200	593485420	12530	12530	12530	12530	100
499	20241107	131100	592232420	12530	12450	12530	12450	2
500	20241107	131000	592207440	12450	12450	12450	12450	0
501	20241107	130900	592207440	12450	12450	12450	12450	0
502	20241107	130800	592207440	12450	12470	12470	12450	107
503	20241107	130700	590874070	12470	12470	12470	12470	0
504	20241107	130600	590874070	12470	12470	12470	12470	19
505	20241107	130500	590637140	12470	12500	12500	12470	11
506	20241107	130400	590499730	12540	12540	12540	12540	0
507	20241107	130300	590499730	12540	12540	12540	12540	0
508	20241107	130200	590499730	12540	12540	12540	12540	1
509	20241107	130100	590487190	12540	12540	12540	12540	0
510	20241107	130000	590487190	12540	12540	12540	12540	1
511	20241107	125900	590474650	12400	12400	12400	12400	0
512	20241107	125800	590474650	12400	12470	12470	12400	829
513	20241107	125700	580155580	12550	12550	12550	12550	0
514	20241107	125600	580155580	12550	12550	12550	12550	0
515	20241107	125500	580155580	12550	12550	12550	12550	0
516	20241107	125400	580155580	12550	12460	12550	12460	24
517	20241107	125300	579856450	12460	12480	12480	12460	100
518	20241107	125200	578609670	12550	12550	12550	12550	0
519	20241107	125100	578609670	12550	12550	12550	12550	28
520	20241107	125000	578258270	12490	12490	12490	12490	31
521	20241107	124900	577871080	12550	12550	12550	12550	1
522	20241107	124800	577858530	12500	12500	12500	12470	303
523	20241107	124700	574074220	12500	12500	12500	12500	0
524	20241107	124600	574074220	12500	12510	12510	12500	52
525	20241107	124500	573424200	12510	12510	12510	12510	0
526	20241107	124400	573424200	12510	12510	12510	12510	0
527	20241107	124300	573424200	12510	12510	12510	12510	2
528	20241107	124200	573399180	12510	12510	12510	12510	0
529	20241107	124100	573399180	12510	12510	12510	12510	8
530	20241107	124000	573299100	12470	12470	12470	12470	0
531	20241107	123900	573299100	12470	12470	12470	12470	0
532	20241107	123800	573299100	12470	12490	12490	12470	100
533	20241107	123700	572051710	12490	12510	12510	12490	73
534	20241107	123600	571139020	12540	12540	12540	12540	50
535	20241107	123500	570512020	12560	12560	12560	12560	0
536	20241107	123400	570512020	12560	12560	12560	12560	0
537	20241107	123300	570512020	12560	12560	12560	12560	0
538	20241107	123200	570512020	12560	12560	12560	12560	1
539	20241107	123100	570499460	12580	12580	12580	12580	0
540	20241107	123000	570499460	12580	12580	12580	12580	20
541	20241107	122900	570247860	12600	12600	12600	12600	0
542	20241107	122800	570247860	12600	12600	12600	12600	89
543	20241107	122700	569126460	12500	12500	12500	12500	0
544	20241107	122600	569126460	12500	12550	12550	12500	550
545	20241107	122500	562246080	12550	12550	12550	12550	1
546	20241107	122400	562233530	12550	12580	12580	12550	550
547	20241107	122300	555328290	12580	12590	12590	12580	100
548	20241107	122200	554069840	12630	12650	12650	12630	2001
549	20241107	122100	528784530	12650	12650	12650	12650	18
550	20241107	122000	528556830	12640	12640	12640	12640	8
551	20241107	121900	528455710	12640	12640	12640	12640	0
552	20241107	121800	528455710	12640	12630	12640	12630	109
553	20241107	121700	527078540	12630	12610	12630	12610	200
554	20241107	121600	524554800	12610	12610	12610	12610	5
555	20241107	121500	524491750	12610	12610	12610	12610	0
556	20241107	121400	524491750	12610	12610	12610	12610	6
557	20241107	121300	524416090	12610	12620	12620	12610	38
558	20241107	121200	523936880	12630	12630	12630	12630	18
559	20241107	121100	523709540	12630	12600	12630	12600	436
560	20241107	121000	518214710	12600	12590	12600	12590	98
561	20241107	120900	516980790	12590	12560	12590	12560	306
562	20241107	120800	513134140	12550	12550	12550	12550	0
563	20241107	120700	513134140	12550	12550	12550	12550	0
564	20241107	120600	513134140	12550	12550	12550	12550	0
565	20241107	120500	513134140	12550	12550	12550	12550	0
566	20241107	120400	513134140	12550	12550	12550	12550	1
567	20241107	120300	513121590	12560	12550	12560	12550	93
568	20241107	120200	511954350	12560	12560	12560	12560	43
569	20241107	120100	511414270	12550	12550	12550	12550	20
570	20241107	120000	511163270	12550	12550	12550	12550	365
571	20241107	115900	506582520	12550	12550	12550	12550	0
572	20241107	115800	506582520	12550	12550	12550	12550	5
573	20241107	115700	506519770	12550	12550	12550	12550	0
574	20241107	115600	506519770	12550	12550	12550	12550	0
575	20241107	115500	506519770	12550	12550	12550	12550	1
576	20241107	115400	506507220	12510	12510	12510	12510	0
577	20241107	115300	506507220	12510	12510	12510	12510	0
578	20241107	115200	506507220	12510	12510	12510	12510	22
579	20241107	115100	506232000	12510	12510	12510	12510	128
580	20241107	115000	504630720	12510	12550	12550	12510	17
581	20241107	114900	504417910	12550	12550	12550	12550	0
582	20241107	114800	504417910	12550	12550	12550	12550	0
583	20241107	114700	504417910	12550	12550	12550	12550	5
584	20241107	114600	504355160	12560	12560	12560	12560	32
585	20241107	114500	503953240	12560	12560	12560	12560	1
586	20241107	114400	503940680	12560	12560	12560	12560	0
587	20241107	114300	503940680	12560	12560	12560	12560	0
588	20241107	114200	503940680	12560	12560	12560	12560	100
589	20241107	114100	502684680	12560	12560	12560	12560	1
590	20241107	114000	502672120	12520	12520	12520	12520	196
591	20241107	113900	500218200	12560	12560	12560	12560	0
592	20241107	113800	500218200	12560	12560	12560	12560	91
593	20241107	113700	499075240	12520	12520	12520	12520	0
594	20241107	113600	499075240	12520	12560	12560	12520	62
595	20241107	113500	498298350	12570	12570	12570	12570	10
596	20241107	113400	498172650	12570	12570	12570	12570	0
597	20241107	113300	498172650	12570	12570	12570	12570	11
598	20241107	113200	498034380	12570	12570	12570	12570	22
599	20241107	113100	497757840	12570	12570	12570	12570	208
600	20241107	113000	495143280	12570	12550	12570	12550	305
601	20241107	112900	491310470	12550	12550	12550	12550	0
602	20241107	112800	491310470	12550	12550	12550	12550	0
603	20241107	112700	491310470	12550	12510	12550	12510	11
604	20241107	112600	491172820	12540	12540	12540	12540	26
605	20241107	112500	490846780	12540	12510	12540	12510	6
606	20241107	112400	490771570	12540	12540	12540	12540	20
607	20241107	112300	490520770	12540	12540	12540	12540	150
608	20241107	112200	488639770	12540	12540	12540	12540	726
609	20241107	112100	479535730	12410	12410	12410	12410	57
610	20241107	112000	478828360	12400	12480	12480	12400	142
611	20241107	111900	477062620	12540	12540	12540	12480	22
612	20241107	111800	476786800	12540	12540	12540	12540	123
613	20241107	111700	475244380	12530	12540	12540	12530	33
614	20241107	111600	474830700	12530	12530	12530	12530	0
615	20241107	111500	474830700	12530	12530	12530	12530	0
616	20241107	111400	474830700	12530	12540	12540	12530	12
617	20241107	111300	474680290	12540	12500	12540	12500	105
618	20241107	111200	473367710	12500	12500	12500	12500	4
619	20241107	111100	473317710	12500	12510	12510	12500	12
620	20241107	111000	473167700	12510	12520	12540	12510	10
621	20241107	110900	473042380	12520	12450	12540	12450	11
622	20241107	110800	472904740	12540	12530	12540	12530	35
623	20241107	110700	472466000	12540	12540	12540	12540	9
624	20241107	110600	472353140	12530	12400	12530	12400	252
625	20241107	110500	469220220	12370	12530	12540	12370	111
626	20241107	110400	467838900	12520	12490	12520	12490	243
627	20241107	110300	464800720	12450	12480	12480	12450	296
628	20241107	110200	461111440	12480	12480	12480	12480	1
629	20241107	110100	461098960	12470	12410	12470	12410	254
630	20241107	110000	457934190	12340	12340	12340	12340	0
631	20241107	105900	457934190	12340	12340	12340	12340	0
632	20241107	105800	457934190	12340	12350	12350	12340	100
633	20241107	105700	456699550	12340	12340	12340	12340	0
634	20241107	105600	456699550	12340	12340	12340	12340	0
635	20241107	105500	456699550	12340	12340	12340	12340	54
636	20241107	105400	456033190	12340	12340	12340	12340	0
637	20241107	105300	456033190	12340	12340	12340	12340	31
638	20241107	105200	455650650	12340	12340	12340	12340	99
639	20241107	105100	454428990	12340	12340	12340	12340	0
640	20241107	105000	454428990	12340	12340	12340	12340	2
641	20241107	104900	454404310	12340	12350	12350	12340	159
642	20241107	104800	452442050	12440	12430	12440	12430	114
643	20241107	104700	451024090	12430	12430	12430	12430	30
644	20241107	104600	450651190	12350	12350	12350	12350	1006
645	20241107	104500	438227090	12350	12350	12350	12350	0
646	20241107	104400	438227090	12350	12350	12350	12350	606
647	20241107	104300	430742990	12350	12350	12350	12340	2526
648	20241107	104200	399546910	12350	12350	12350	12350	0
649	20241107	104100	399546910	12350	12350	12350	12350	8
650	20241107	104000	399448110	12360	12360	12360	12360	1
651	20241107	103900	399435750	12360	12390	12390	12360	69
652	20241107	103800	398582570	12400	12400	12400	12400	10
653	20241107	103700	398458570	12400	12400	12400	12400	1
654	20241107	103600	398446170	12400	12400	12400	12400	0
655	20241107	103500	398446170	12400	12390	12400	12390	547
656	20241107	103400	391665900	12360	12360	12360	12360	15
657	20241107	103300	391480500	12360	12360	12360	12360	301
658	20241107	103200	387760140	12360	12360	12360	12360	1
659	20241107	103100	387747780	12360	12330	12360	12330	181
660	20241107	103000	385513050	12320	12320	12320	12320	0
661	20241107	102900	385513050	12320	12320	12320	12320	78
662	20241107	102800	384552090	12360	12360	12360	12360	0
663	20241107	102700	384552090	12360	12360	12360	12360	4
664	20241107	102600	384502650	12310	12340	12360	12310	183
665	20241107	102500	382245240	12340	12340	12340	12340	2
666	20241107	102400	382220560	12340	12360	12360	12340	6
667	20241107	102300	382146440	12360	12360	12360	12360	69
668	20241107	102200	381293600	12360	12360	12360	12360	0
669	20241107	102100	381293600	12360	12360	12360	12320	1948
670	20241107	102000	357258680	12360	12370	12370	12360	1202
671	20241107	101900	342395980	12400	12400	12400	12400	21
672	20241107	101800	342135580	12370	12360	12370	12360	185
673	20241107	101700	339847980	12360	12360	12360	12360	152
674	20241107	101600	337969260	12410	12400	12410	12400	8
675	20241107	101500	337870040	12360	12350	12360	12350	120
676	20241107	101400	336386940	12360	12360	12360	12360	405
677	20241107	101300	331381140	12360	12370	12370	12350	905
678	20241107	101200	320195730	12400	12380	12400	12360	785
679	20241107	101100	310486420	12370	12380	12380	12370	243
680	20241107	101000	307478340	12380	12400	12410	12380	208
681	20241107	100900	304899060	12450	12450	12450	12450	0
682	20241107	100800	304899060	12450	12450	12450	12450	2
683	20241107	100700	304874160	12460	12460	12460	12460	2
684	20241107	100600	304849240	12460	12460	12460	12370	2323
685	20241107	100500	276076790	12460	12460	12460	12460	3
686	20241107	100400	276039410	12460	12460	12460	12460	0
687	20241107	100300	276039410	12460	12460	12460	12460	1
688	20241107	100200	276026950	12400	12400	12400	12400	10
689	20241107	100100	275902950	12400	12400	12400	12400	100
690	20241107	100000	274662950	12400	12440	12440	12400	501
691	20241107	095900	268450510	12400	12400	12400	12400	128
692	20241107	095800	266863310	12400	12410	12410	12400	56
693	20241107	095700	266168380	12400	12410	12410	12400	65
694	20241107	095600	265361870	12410	12410	12410	12410	106
695	20241107	095500	264046410	12400	12400	12400	12400	0
696	20241107	095400	264046410	12400	12400	12400	12400	23
697	20241107	095300	263761210	12400	12410	12410	12400	643
698	20241107	095200	255786420	12410	12430	12460	12410	789
699	20241107	095100	245988120	12460	12460	12460	12460	1
700	20241107	095000	245975660	12460	12440	12460	12440	10
701	20241107	094900	245851080	12440	12440	12440	12440	2
702	20241107	094800	245826200	12470	12470	12470	12470	2
703	20241107	094700	245801260	12470	12470	12470	12470	10
704	20241107	094600	245676560	12480	12480	12480	12480	0
705	20241107	094500	245676560	12480	12410	12480	12410	3
706	20241107	094400	245639190	12410	12410	12410	12410	153
707	20241107	094300	243740460	12410	12480	12480	12410	877
708	20241107	094200	232850010	12480	12480	12480	12430	42
709	20241107	094100	232327350	12420	12480	12480	12420	13
710	20241107	094000	232165390	12480	12440	12480	12440	19
711	20241107	093900	231928670	12440	12410	12440	12410	44
712	20241107	093800	231382020	12410	12410	12410	12410	7
713	20241107	093700	231295150	12440	12420	12440	12410	135
714	20241107	093600	229616760	12410	12410	12410	12410	1
715	20241107	093500	229604350	12400	12410	12410	12400	6
716	20241107	093400	229529900	12410	12410	12410	12400	65
717	20241107	093300	228723470	12400	12410	12410	12400	282
718	20241107	093200	225224320	12410	12410	12410	12410	110
719	20241107	093100	223859220	12410	12420	12420	12410	255
720	20241107	093000	220694660	12410	12430	12430	12410	500
721	20241107	092900	214486420	12420	12420	12420	12420	20
722	20241107	092800	214238020	12420	12480	12480	12420	106
723	20241107	092700	212915200	12480	12480	12480	12480	2
724	20241107	092600	212890240	12480	12480	12480	12480	20
725	20241107	092500	212640640	12480	12410	12480	12410	201
726	20241107	092400	210144760	12480	12480	12480	12480	1
727	20241107	092300	210132280	12390	12400	12400	12390	520
728	20241107	092200	203684430	12400	12400	12400	12390	28
729	20241107	092100	203337240	12400	12400	12400	12400	261
730	20241107	092000	200100840	12400	12390	12400	12390	51
731	20241107	091900	199468940	12390	12460	12460	12390	222
732	20241107	091800	196715180	12460	12460	12460	12460	662
733	20241107	091700	188466660	12460	12460	12460	12460	224
734	20241107	091600	185675620	12460	12400	12460	12390	457
735	20241107	091500	180012800	12390	12390	12390	12390	4
736	20241107	091400	179963240	12430	12430	12430	12380	995
737	20241107	091300	167605520	12430	12430	12430	12430	54
738	20241107	091200	166934300	12430	12430	12440	12430	440
739	20241107	091100	161464650	12430	12360	12430	12350	1627
740	20241107	091000	141263760	12360	12360	12360	12340	93
741	20241107	090900	140114880	12340	12350	12360	12340	1004
742	20241107	090800	127716790	12350	12370	12450	12350	620
743	20241107	090700	120051390	12380	12470	12470	12370	946
744	20241107	090600	108331720	12380	12450	12450	12380	5682
745	20241107	090500	37684700	12450	12610	12610	12450	405
746	20241107	090400	32594450	12450	12440	12460	12440	79
747	20241107	090300	31611090	12440	12620	12620	12440	423
748	20241107	090200	26348610	12620	12480	12620	12430	206
749	20241107	090100	23781340	12630	12540	12630	12450	1231
750	20241107	090000	8419740	12550	12540	12550	12540	671