KissMeData/109670/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	201000	473345190	9780	9780	9780	9780	291
3	20241108	200900	473345190	9780	9780	9780	9780	0
4	20241108	200800	473345190	9780	9780	9780	9780	0
5	20241108	200700	473345190	9780	9780	9780	9780	0
6	20241108	200600	473345190	9780	9780	9780	9780	0
7	20241108	200500	473345190	9780	9780	9780	9780	0
8	20241108	200400	473345190	9780	9780	9780	9780	0
9	20241108	200300	473345190	9780	9780	9780	9780	0
10	20241108	200200	473345190	9780	9780	9780	9780	0
11	20241108	200100	473345190	9780	9780	9780	9780	0
12	20241108	200000	473345190	9780	9780	9780	9780	0
13	20241108	195900	473345190	9780	9780	9780	9780	0
14	20241108	195800	473345190	9780	9780	9780	9780	0
15	20241108	195700	473345190	9780	9780	9780	9780	0
16	20241108	195600	473345190	9780	9780	9780	9780	0
17	20241108	195500	473345190	9780	9780	9780	9780	0
18	20241108	195400	473345190	9780	9780	9780	9780	0
19	20241108	195300	473345190	9780	9780	9780	9780	0
20	20241108	195200	473345190	9780	9780	9780	9780	0
21	20241108	195100	473345190	9780	9780	9780	9780	0
22	20241108	195000	473345190	9780	9780	9780	9780	0
23	20241108	194900	473345190	9780	9780	9780	9780	0
24	20241108	194800	473345190	9780	9780	9780	9780	0
25	20241108	194700	473345190	9780	9780	9780	9780	0
26	20241108	194600	473345190	9780	9780	9780	9780	0
27	20241108	194500	473345190	9780	9780	9780	9780	0
28	20241108	194400	473345190	9780	9780	9780	9780	0
29	20241108	194300	473345190	9780	9780	9780	9780	0
30	20241108	194200	473345190	9780	9780	9780	9780	0
31	20241108	194100	473345190	9780	9780	9780	9780	0
32	20241108	194000	473345190	9780	9780	9780	9780	291
33	20241108	193900	473345190	9780	9780	9780	9780	0
34	20241108	193800	473345190	9780	9780	9780	9780	0
35	20241108	193700	473345190	9780	9780	9780	9780	0
36	20241108	193600	473345190	9780	9780	9780	9780	0
37	20241108	193500	473345190	9780	9780	9780	9780	0
38	20241108	193400	473345190	9780	9780	9780	9780	0
39	20241108	193300	473345190	9780	9780	9780	9780	0
40	20241108	193200	473345190	9780	9780	9780	9780	0
41	20241108	193100	473345190	9780	9780	9780	9780	0
42	20241108	193000	473345190	9780	9780	9780	9780	0
43	20241108	192900	473345190	9780	9780	9780	9780	0
44	20241108	192800	473345190	9780	9780	9780	9780	0
45	20241108	192700	473345190	9780	9780	9780	9780	0
46	20241108	192600	473345190	9780	9780	9780	9780	0
47	20241108	192500	473345190	9780	9780	9780	9780	0
48	20241108	192400	473345190	9780	9780	9780	9780	0
49	20241108	192300	473345190	9780	9780	9780	9780	0
50	20241108	192200	473345190	9780	9780	9780	9780	0
51	20241108	192100	473345190	9780	9780	9780	9780	0
52	20241108	192000	473345190	9780	9780	9780	9780	0
53	20241108	191900	473345190	9780	9780	9780	9780	0
54	20241108	191800	473345190	9780	9780	9780	9780	0
55	20241108	191700	473345190	9780	9780	9780	9780	0
56	20241108	191600	473345190	9780	9780	9780	9780	0
57	20241108	191500	473345190	9780	9780	9780	9780	0
58	20241108	191400	473345190	9780	9780	9780	9780	0
59	20241108	191300	473345190	9780	9780	9780	9780	0
60	20241108	191200	473345190	9780	9780	9780	9780	0
61	20241108	191100	473345190	9780	9780	9780	9780	0
62	20241108	191000	473345190	9780	9780	9780	9780	291
63	20241108	190900	473345190	9780	9780	9780	9780	0
64	20241108	190800	473345190	9780	9780	9780	9780	0
65	20241108	190700	473345190	9780	9780	9780	9780	0
66	20241108	190600	473345190	9780	9780	9780	9780	0
67	20241108	190500	473345190	9780	9780	9780	9780	0
68	20241108	190400	473345190	9780	9780	9780	9780	0
69	20241108	190300	473345190	9780	9780	9780	9780	0
70	20241108	190200	473345190	9780	9780	9780	9780	0
71	20241108	190100	473345190	9780	9780	9780	9780	0
72	20241108	190000	473345190	9780	9780	9780	9780	0
73	20241108	185900	473345190	9780	9780	9780	9780	0
74	20241108	185800	473345190	9780	9780	9780	9780	0
75	20241108	185700	473345190	9780	9780	9780	9780	0
76	20241108	185600	473345190	9780	9780	9780	9780	0
77	20241108	185500	473345190	9780	9780	9780	9780	0
78	20241108	185400	473345190	9780	9780	9780	9780	0
79	20241108	185300	473345190	9780	9780	9780	9780	0
80	20241108	185200	473345190	9780	9780	9780	9780	0
81	20241108	185100	473345190	9780	9780	9780	9780	0
82	20241108	185000	473345190	9780	9780	9780	9780	0
83	20241108	184900	473345190	9780	9780	9780	9780	0
84	20241108	184800	473345190	9780	9780	9780	9780	0
85	20241108	184700	473345190	9780	9780	9780	9780	0
86	20241108	184600	473345190	9780	9780	9780	9780	0
87	20241108	184500	473345190	9780	9780	9780	9780	0
88	20241108	184400	473345190	9780	9780	9780	9780	0
89	20241108	184300	473345190	9780	9780	9780	9780	0
90	20241108	184200	473345190	9780	9780	9780	9780	0
91	20241108	184100	473345190	9780	9780	9780	9780	0
92	20241108	184000	473345190	9780	9780	9780	9780	291
93	20241108	183900	473345190	9780	9780	9780	9780	0
94	20241108	183800	473345190	9780	9780	9780	9780	0
95	20241108	183700	473345190	9780	9780	9780	9780	0
96	20241108	183600	473345190	9780	9780	9780	9780	0
97	20241108	183500	473345190	9780	9780	9780	9780	0
98	20241108	183400	473345190	9780	9780	9780	9780	0
99	20241108	183300	473345190	9780	9780	9780	9780	0
100	20241108	183200	473345190	9780	9780	9780	9780	0
101	20241108	183100	473345190	9780	9780	9780	9780	0
102	20241108	183000	473345190	9780	9780	9780	9780	0
103	20241108	182900	473345190	9780	9780	9780	9780	0
104	20241108	182800	473345190	9780	9780	9780	9780	0
105	20241108	182700	473345190	9780	9780	9780	9780	0
106	20241108	182600	473345190	9780	9780	9780	9780	0
107	20241108	182500	473345190	9780	9780	9780	9780	0
108	20241108	182400	473345190	9780	9780	9780	9780	0
109	20241108	182300	473345190	9780	9780	9780	9780	0
110	20241108	182200	473345190	9780	9780	9780	9780	0
111	20241108	182100	473345190	9780	9780	9780	9780	0
112	20241108	182000	473345190	9780	9780	9780	9780	0
113	20241108	181900	473345190	9780	9780	9780	9780	0
114	20241108	181800	473345190	9780	9780	9780	9780	0
115	20241108	181700	473345190	9780	9780	9780	9780	0
116	20241108	181600	473345190	9780	9780	9780	9780	0
117	20241108	181500	473345190	9780	9780	9780	9780	0
118	20241108	181400	473345190	9780	9780	9780	9780	0
119	20241108	181300	473345190	9780	9780	9780	9780	0
120	20241108	181200	473345190	9780	9780	9780	9780	0
121	20241108	181100	473345190	9780	9780	9780	9780	0
122	20241108	181000	473345190	9780	9780	9780	9780	291
123	20241108	180900	473345190	9780	9780	9780	9780	0
124	20241108	180800	473345190	9780	9780	9780	9780	0
125	20241108	180700	473345190	9780	9780	9780	9780	0
126	20241108	180600	473345190	9780	9780	9780	9780	0
127	20241108	180500	473345190	9780	9780	9780	9780	0
128	20241108	180400	473345190	9780	9780	9780	9780	0
129	20241108	180300	473345190	9780	9780	9780	9780	0
130	20241108	180200	473345190	9780	9780	9780	9780	0
131	20241108	180100	473345190	9780	9780	9780	9780	0
132	20241108	180000	473345190	9780	9780	9780	9780	0
133	20241108	175900	473345190	9780	9780	9780	9780	0
134	20241108	175800	473345190	9780	9780	9780	9780	0
135	20241108	175700	473345190	9780	9780	9780	9780	0
136	20241108	175600	473345190	9780	9780	9780	9780	0
137	20241108	175500	473345190	9780	9780	9780	9780	0
138	20241108	175400	473345190	9780	9780	9780	9780	0
139	20241108	175300	473345190	9780	9780	9780	9780	0
140	20241108	175200	473345190	9780	9780	9780	9780	0
141	20241108	175100	473345190	9780	9780	9780	9780	0
142	20241108	175000	473345190	9780	9780	9780	9780	0
143	20241108	174900	473345190	9780	9780	9780	9780	0
144	20241108	174800	473345190	9780	9780	9780	9780	0
145	20241108	174700	473345190	9780	9780	9780	9780	0
146	20241108	174600	473345190	9780	9780	9780	9780	0
147	20241108	174500	473345190	9780	9780	9780	9780	0
148	20241108	174400	473345190	9780	9780	9780	9780	0
149	20241108	174300	473345190	9780	9780	9780	9780	0
150	20241108	174200	473345190	9780	9780	9780	9780	0
151	20241108	174100	473345190	9780	9780	9780	9780	0
152	20241108	174000	473345190	9780	9780	9780	9780	291
153	20241108	173900	473345190	9780	9780	9780	9780	0
154	20241108	173800	473345190	9780	9780	9780	9780	0
155	20241108	173700	473345190	9780	9780	9780	9780	0
156	20241108	173600	473345190	9780	9780	9780	9780	0
157	20241108	173500	473345190	9780	9780	9780	9780	0
158	20241108	173400	473345190	9780	9780	9780	9780	0
159	20241108	173300	473345190	9780	9780	9780	9780	0
160	20241108	173200	473345190	9780	9780	9780	9780	0
161	20241108	173100	473345190	9780	9780	9780	9780	0
162	20241108	173000	473345190	9780	9780	9780	9780	0
163	20241108	172900	473345190	9780	9780	9780	9780	0
164	20241108	172800	473345190	9780	9780	9780	9780	0
165	20241108	172700	473345190	9780	9780	9780	9780	0
166	20241108	172600	473345190	9780	9780	9780	9780	0
167	20241108	172500	473345190	9780	9780	9780	9780	0
168	20241108	172400	473345190	9780	9780	9780	9780	0
169	20241108	172300	473345190	9780	9780	9780	9780	0
170	20241108	172200	473345190	9780	9780	9780	9780	0
171	20241108	172100	473345190	9780	9780	9780	9780	0
172	20241108	172000	473345190	9780	9780	9780	9780	0
173	20241108	171900	473345190	9780	9780	9780	9780	0
174	20241108	171800	473345190	9780	9780	9780	9780	0
175	20241108	171700	473345190	9780	9780	9780	9780	0
176	20241108	171600	473345190	9780	9780	9780	9780	0
177	20241108	171500	473345190	9780	9780	9780	9780	0
178	20241108	171400	473345190	9780	9780	9780	9780	0
179	20241108	171300	473345190	9780	9780	9780	9780	0
180	20241108	171200	473345190	9780	9780	9780	9780	0
181	20241108	171100	473345190	9780	9780	9780	9780	0
182	20241108	171000	473345190	9780	9780	9780	9780	291
183	20241108	170900	473345190	9780	9780	9780	9780	0
184	20241108	170800	473345190	9780	9780	9780	9780	0
185	20241108	170700	473345190	9780	9780	9780	9780	0
186	20241108	170600	473345190	9780	9780	9780	9780	0
187	20241108	170500	473345190	9780	9780	9780	9780	0
188	20241108	170400	473345190	9780	9780	9780	9780	0
189	20241108	170300	473345190	9780	9780	9780	9780	0
190	20241108	170200	473345190	9780	9780	9780	9780	0
191	20241108	170100	473345190	9780	9780	9780	9780	0
192	20241108	170000	473345190	9780	9780	9780	9780	0
193	20241108	165900	473345190	9780	9780	9780	9780	0
194	20241108	165800	473345190	9780	9780	9780	9780	0
195	20241108	165700	473345190	9780	9780	9780	9780	0
196	20241108	165600	473345190	9780	9780	9780	9780	0
197	20241108	165500	473345190	9780	9780	9780	9780	0
198	20241108	165400	473345190	9780	9780	9780	9780	0
199	20241108	165300	473345190	9780	9780	9780	9780	0
200	20241108	165200	473345190	9780	9780	9780	9780	0
201	20241108	165100	473345190	9780	9780	9780	9780	0
202	20241108	165000	473345190	9780	9780	9780	9780	0
203	20241108	164900	473345190	9780	9780	9780	9780	0
204	20241108	164800	473345190	9780	9780	9780	9780	0
205	20241108	164700	473345190	9780	9780	9780	9780	0
206	20241108	164600	473345190	9780	9780	9780	9780	0
207	20241108	164500	473345190	9780	9780	9780	9780	0
208	20241108	164400	473345190	9780	9780	9780	9780	0
209	20241108	164300	473345190	9780	9780	9780	9780	0
210	20241108	164200	473345190	9780	9780	9780	9780	0
211	20241108	164100	473345190	9780	9780	9780	9780	0
212	20241108	164000	473345190	9780	9780	9780	9780	291
213	20241108	163900	473345190	9780	9780	9780	9780	0
214	20241108	163800	473345190	9780	9780	9780	9780	0
215	20241108	163700	473345190	9780	9780	9780	9780	0
216	20241108	163600	473345190	9780	9780	9780	9780	0
217	20241108	163500	473345190	9780	9780	9780	9780	0
218	20241108	163400	473345190	9780	9780	9780	9780	0
219	20241108	163300	473345190	9780	9780	9780	9780	0
220	20241108	163200	473345190	9780	9780	9780	9780	0
221	20241108	163100	473345190	9780	9780	9780	9780	0
222	20241108	163000	473345190	9780	9780	9780	9780	0
223	20241108	162900	473345190	9780	9780	9780	9780	0
224	20241108	162800	473345190	9780	9780	9780	9780	0
225	20241108	162700	473345190	9780	9780	9780	9780	0
226	20241108	162600	473345190	9780	9780	9780	9780	0
227	20241108	162500	473345190	9780	9780	9780	9780	0
228	20241108	162400	473345190	9780	9780	9780	9780	0
229	20241108	162300	473345190	9780	9780	9780	9780	0
230	20241108	162200	473345190	9780	9780	9780	9780	0
231	20241108	162100	473345190	9780	9780	9780	9780	0
232	20241108	162000	473345190	9780	9780	9780	9780	0
233	20241108	161900	473345190	9780	9780	9780	9780	0
234	20241108	161800	473345190	9780	9780	9780	9780	0
235	20241108	161700	473345190	9780	9780	9780	9780	0
236	20241108	161600	473345190	9780	9780	9780	9780	0
237	20241108	161500	473345190	9780	9780	9780	9780	0
238	20241108	161400	473345190	9780	9780	9780	9780	0
239	20241108	161300	473345190	9780	9780	9780	9780	0
240	20241108	161200	473345190	9780	9780	9780	9780	0
241	20241108	161100	473345190	9780	9780	9780	9780	0
242	20241108	161000	473345190	9780	9780	9780	9780	291
243	20241108	160900	473345190	9780	9780	9780	9780	0
244	20241108	160800	473345190	9780	9780	9780	9780	0
245	20241108	160700	473345190	9780	9780	9780	9780	0
246	20241108	160600	473345190	9780	9780	9780	9780	0
247	20241108	160500	473345190	9780	9780	9780	9780	0
248	20241108	160400	473345190	9780	9780	9780	9780	0
249	20241108	160300	473345190	9780	9780	9780	9780	0
250	20241108	160200	473345190	9780	9780	9780	9780	0
251	20241108	160100	473345190	9780	9780	9780	9780	0
252	20241108	160000	473345190	9780	9780	9780	9780	0
253	20241108	155900	473345190	9780	9780	9780	9780	0
254	20241108	155800	473345190	9780	9780	9780	9780	0
255	20241108	155700	473345190	9780	9780	9780	9780	0
256	20241108	155600	473345190	9780	9780	9780	9780	0
257	20241108	155500	473345190	9780	9780	9780	9780	0
258	20241108	155400	473345190	9780	9780	9780	9780	0
259	20241108	155300	473345190	9780	9780	9780	9780	0
260	20241108	155200	473345190	9780	9780	9780	9780	0
261	20241108	155100	473345190	9780	9780	9780	9780	0
262	20241108	155000	473345190	9780	9780	9780	9780	0
263	20241108	154900	473345190	9780	9780	9780	9780	0
264	20241108	154800	473345190	9780	9780	9780	9780	0
265	20241108	154700	473345190	9780	9780	9780	9780	0
266	20241108	154600	473345190	9780	9780	9780	9780	0
267	20241108	154500	473345190	9780	9780	9780	9780	0
268	20241108	154400	473345190	9780	9780	9780	9780	0
269	20241108	154300	473345190	9780	9780	9780	9780	0
270	20241108	154200	473345190	9780	9780	9780	9780	0
271	20241108	154100	473345190	9780	9780	9780	9780	0
272	20241108	154000	473345190	9780	9780	9780	9780	291
273	20241108	153900	473345190	9780	9780	9780	9780	0
274	20241108	153800	473345190	9780	9780	9780	9780	0
275	20241108	153700	473345190	9780	9780	9780	9780	0
276	20241108	153600	473345190	9780	9780	9780	9780	0
277	20241108	153500	473345190	9780	9780	9780	9780	0
278	20241108	153400	473345190	9780	9780	9780	9780	0
279	20241108	153300	473345190	9780	9780	9780	9780	0
280	20241108	153200	473345190	9780	9780	9780	9780	0
281	20241108	153100	473345190	9780	9780	9780	9780	0
282	20241108	153000	473345190	9780	9780	9780	9780	291
283	20241108	152900	470499210	9740	9740	9740	9740	0
284	20241108	152800	470499210	9740	9740	9740	9740	0
285	20241108	152700	470499210	9740	9740	9740	9740	0
286	20241108	152600	470499210	9740	9740	9740	9740	0
287	20241108	152500	470499210	9740	9740	9740	9740	0
288	20241108	152400	470499210	9740	9740	9740	9740	0
289	20241108	152300	470499210	9740	9740	9740	9740	0
290	20241108	152200	470499210	9740	9740	9740	9740	0
291	20241108	152100	470499210	9740	9740	9740	9740	0
292	20241108	152000	470499210	9740	9740	9740	9740	0
293	20241108	151900	470499210	9740	9640	9740	9640	500
294	20241108	151800	465662900	9620	9630	9630	9620	152
295	20241108	151700	464200420	9640	9640	9640	9640	18
296	20241108	151600	464026900	9640	9640	9640	9640	14
297	20241108	151500	463891940	9640	9640	9640	9640	39
298	20241108	151400	463515980	9700	9700	9700	9700	0
299	20241108	151300	463515980	9700	9690	9700	9640	123
300	20241108	151200	462325200	9690	9690	9690	9690	0
301	20241108	151100	462325200	9690	9690	9690	9690	50
302	20241108	151000	461840700	9690	9690	9690	9690	1
303	20241108	150900	461831010	9630	9630	9630	9630	1
304	20241108	150800	461821380	9690	9690	9690	9690	0
305	20241108	150700	461821380	9690	9690	9690	9690	0
306	20241108	150600	461821380	9690	9690	9690	9690	11
307	20241108	150500	461714790	9710	9610	9710	9550	801
308	20241108	150400	453993280	9560	9560	9560	9560	50
309	20241108	150300	453515280	9610	9560	9610	9560	5
310	20241108	150200	453467430	9570	9560	9570	9560	750
311	20241108	150100	446290230	9570	9580	9580	9570	105
312	20241108	150000	445284430	9580	9580	9580	9580	88
313	20241108	145900	444441390	9580	9590	9590	9580	110
314	20241108	145800	443387500	9590	9590	9590	9590	140
315	20241108	145700	442044900	9650	9560	9650	9560	306
316	20241108	145600	439113450	9570	9580	9580	9570	808
317	20241108	145500	431377810	9640	9590	9640	9590	116
318	20241108	145400	430265320	9590	9600	9600	9590	162
319	20241108	145300	428711290	9650	9650	9650	9600	7
320	20241108	145200	428643990	9600	9600	9600	9600	569
321	20241108	145100	423181590	9580	9600	9600	9580	80
322	20241108	145000	422414170	9600	9600	9600	9600	139
323	20241108	144900	421079770	9590	9590	9590	9590	200
324	20241108	144800	419161770	9600	9660	9660	9600	234
325	20241108	144700	416915250	9600	9600	9620	9600	340
326	20241108	144600	413650850	9600	9600	9600	9600	200
327	20241108	144500	411730850	9600	9600	9600	9600	100
328	20241108	144400	410770850	9600	9600	9600	9600	10
329	20241108	144300	410674850	9600	9600	9600	9600	0
330	20241108	144200	410674850	9600	9600	9600	9600	200
331	20241108	144100	408754850	9660	9660	9660	9660	1
332	20241108	144000	408745190	9600	9600	9600	9600	10
333	20241108	143900	408649190	9660	9660	9660	9660	3
334	20241108	143800	408620210	9600	9610	9650	9600	35
335	20241108	143700	408283150	9610	9610	9610	9610	14
336	20241108	143600	408148610	9600	9600	9600	9600	0
337	20241108	143500	408148610	9600	9600	9600	9600	101
338	20241108	143400	407179010	9660	9660	9660	9660	0
339	20241108	143300	407179010	9660	9660	9660	9660	0
340	20241108	143200	407179010	9660	9660	9660	9660	1
341	20241108	143100	407169350	9590	9590	9590	9590	205
342	20241108	143000	405203400	9660	9600	9660	9590	201
343	20241108	142900	403275500	9660	9620	9670	9600	132
344	20241108	142800	402007730	9670	9670	9670	9670	1
345	20241108	142700	401998060	9620	9620	9620	9620	1
346	20241108	142600	401988440	9670	9670	9670	9670	0
347	20241108	142500	401988440	9670	9670	9670	9670	0
348	20241108	142400	401988440	9670	9670	9670	9670	0
349	20241108	142300	401988440	9670	9670	9670	9670	50
350	20241108	142200	401504940	9670	9670	9670	9670	0
351	20241108	142100	401504940	9670	9660	9670	9660	10
352	20241108	142000	401408330	9650	9590	9650	9590	212
353	20241108	141900	399363130	9650	9650	9650	9650	0
354	20241108	141800	399363130	9650	9650	9650	9650	0
355	20241108	141700	399363130	9650	9650	9650	9650	0
356	20241108	141600	399363130	9650	9650	9650	9650	0
357	20241108	141500	399363130	9650	9600	9650	9600	101
358	20241108	141400	398393480	9650	9650	9650	9650	1
359	20241108	141300	398383830	9600	9600	9600	9600	59
360	20241108	141200	397817430	9660	9650	9660	9600	142
361	20241108	141100	396452570	9670	9670	9670	9670	0
362	20241108	141000	396452570	9670	9670	9670	9670	0
363	20241108	140900	396452570	9670	9670	9670	9670	0
364	20241108	140800	396452570	9670	9670	9670	9670	91
365	20241108	140700	395572600	9660	9660	9660	9660	141
366	20241108	140600	394210540	9660	9660	9660	9660	0
367	20241108	140500	394210540	9660	9660	9660	9660	20
368	20241108	140400	394017340	9660	9660	9660	9600	130
369	20241108	140300	392768720	9600	9660	9660	9600	189
370	20241108	140200	390947740	9660	9650	9660	9650	65
371	20241108	140100	390319870	9660	9660	9660	9660	0
372	20241108	140000	390319870	9660	9650	9660	9650	4
373	20241108	135900	390281260	9660	9620	9660	9600	150
374	20241108	135800	388840650	9630	9630	9630	9630	0
375	20241108	135700	388840650	9630	9630	9630	9630	0
376	20241108	135600	388840650	9630	9630	9630	9630	5
377	20241108	135500	388792500	9660	9660	9660	9660	0
378	20241108	135400	388792500	9660	9660	9660	9660	0
379	20241108	135300	388792500	9660	9660	9660	9660	0
380	20241108	135200	388792500	9660	9650	9660	9650	30
381	20241108	135100	388502990	9650	9650	9650	9650	0
382	20241108	135000	388502990	9650	9610	9650	9600	74
383	20241108	134900	387792310	9650	9650	9650	9650	0
384	20241108	134800	387792310	9650	9650	9650	9650	1
385	20241108	134700	387782660	9620	9620	9620	9620	162
386	20241108	134600	386224220	9620	9620	9620	9620	0
387	20241108	134500	386224220	9620	9620	9620	9620	0
388	20241108	134400	386224220	9620	9620	9620	9620	0
389	20241108	134300	386224220	9620	9620	9650	9620	26
390	20241108	134200	385973800	9620	9620	9620	9620	57
391	20241108	134100	385425460	9620	9620	9620	9620	50
392	20241108	134000	384944460	9620	9620	9620	9620	50
393	20241108	133900	384463460	9620	9650	9650	9620	104
394	20241108	133800	383461360	9650	9650	9650	9650	18
395	20241108	133700	383287660	9650	9650	9650	9650	0
396	20241108	133600	383287660	9650	9650	9650	9650	0
397	20241108	133500	383287660	9650	9650	9650	9650	0
398	20241108	133400	383287660	9650	9650	9650	9650	0
399	20241108	133300	383287660	9650	9650	9650	9650	0
400	20241108	133200	383287660	9650	9650	9650	9650	6
401	20241108	133100	383229760	9630	9630	9630	9630	5
402	20241108	133000	383181610	9650	9650	9650	9650	0
403	20241108	132900	383181610	9650	9650	9650	9650	0
404	20241108	132800	383181610	9650	9650	9650	9650	0
405	20241108	132700	383181610	9650	9650	9650	9650	2
406	20241108	132600	383162310	9590	9620	9620	9590	500
407	20241108	132500	378365250	9620	9620	9620	9620	80
408	20241108	132400	377595650	9660	9660	9660	9660	0
409	20241108	132300	377595650	9660	9660	9660	9660	21
410	20241108	132200	377392790	9660	9620	9660	9620	238
411	20241108	132100	375097860	9620	9620	9650	9600	188
412	20241108	132000	373291270	9620	9620	9620	9620	0
413	20241108	131900	373291270	9620	9620	9620	9620	10
414	20241108	131800	373195070	9600	9610	9610	9590	122
415	20241108	131700	372024810	9600	9620	9620	9600	20
416	20241108	131600	371832660	9660	9660	9660	9660	0
417	20241108	131500	371832660	9660	9660	9660	9660	10
418	20241108	131400	371736060	9660	9660	9660	9660	5
419	20241108	131300	371687760	9660	9650	9660	9650	8
420	20241108	131200	371610550	9590	9610	9610	9590	65
421	20241108	131100	370987000	9620	9670	9670	9620	151
422	20241108	131000	369534130	9680	9670	9680	9670	11
423	20241108	130900	369427720	9700	9700	9700	9700	0
424	20241108	130800	369427720	9700	9700	9700	9700	0
425	20241108	130700	369427720	9700	9700	9700	9700	1
426	20241108	130600	369418020	9510	9670	9670	9510	1722
427	20241108	130500	352956770	9740	9740	9740	9740	1
428	20241108	130400	352947030	9740	9740	9740	9740	0
429	20241108	130300	352947030	9740	9710	9750	9710	61
430	20241108	130200	352354550	9670	9670	9670	9670	100
431	20241108	130100	351387550	9670	9680	9680	9670	64
432	20241108	130000	350768660	9740	9740	9740	9740	1
433	20241108	125900	350758920	9760	9690	9760	9690	307
434	20241108	125800	347772940	9690	9690	9690	9690	10
435	20241108	125700	347676040	9690	9690	9690	9690	1
436	20241108	125600	347666350	9690	9690	9690	9690	0
437	20241108	125500	347666350	9690	9690	9690	9690	0
438	20241108	125400	347666350	9690	9670	9690	9670	40
439	20241108	125300	347279400	9630	9680	9680	9630	54
440	20241108	125200	346758140	9630	9630	9630	9630	1
441	20241108	125100	346748510	9640	9660	9660	9640	256
442	20241108	125000	344276990	9650	9680	9680	9650	90
443	20241108	124900	343407290	9670	9670	9670	9670	0
444	20241108	124800	343407290	9670	9700	9700	9660	552
445	20241108	124700	338064900	9740	9720	9740	9720	10
446	20241108	124600	337967640	9740	9740	9740	9740	0
447	20241108	124500	337967640	9740	9740	9740	9740	0
448	20241108	124400	337967640	9740	9740	9740	9740	0
449	20241108	124300	337967640	9740	9740	9740	9740	1
450	20241108	124200	337957900	9700	9700	9700	9700	21
451	20241108	124100	337754200	9700	9720	9720	9700	279
452	20241108	124000	335046620	9720	9720	9720	9720	0
453	20241108	123900	335046620	9720	9720	9720	9720	0
454	20241108	123800	335046620	9720	9730	9730	9720	28
455	20241108	123700	334774200	9770	9770	9770	9770	0
456	20241108	123600	334774200	9770	9770	9770	9770	0
457	20241108	123500	334774200	9770	9770	9770	9770	0
458	20241108	123400	334774200	9770	9770	9770	9770	0
459	20241108	123300	334774200	9770	9770	9770	9770	0
460	20241108	123200	334774200	9770	9770	9770	9770	10
461	20241108	123100	334676500	9730	9730	9730	9730	5
462	20241108	123000	334627850	9720	9720	9720	9720	0
463	20241108	122900	334627850	9720	9720	9720	9720	0
464	20241108	122800	334627850	9720	9720	9720	9720	0
465	20241108	122700	334627850	9720	9720	9720	9720	0
466	20241108	122600	334627850	9720	9720	9720	9720	1
467	20241108	122500	334618130	9770	9770	9770	9770	1
468	20241108	122400	334608360	9720	9720	9720	9720	0
469	20241108	122300	334608360	9720	9760	9760	9720	15
470	20241108	122200	334462410	9770	9770	9770	9770	1
471	20241108	122100	334452640	9720	9720	9720	9720	0
472	20241108	122000	334452640	9720	9720	9720	9720	1
473	20241108	121900	334442920	9780	9780	9780	9780	0
474	20241108	121800	334442920	9780	9780	9780	9780	0
475	20241108	121700	334442920	9780	9780	9780	9780	11
476	20241108	121600	334335340	9820	9820	9820	9820	0
477	20241108	121500	334335340	9820	9800	9820	9700	1142
478	20241108	121400	323197870	9850	9850	9850	9850	1
479	20241108	121300	323188020	9800	9800	9800	9800	135
480	20241108	121200	321865020	9920	9920	9920	9920	0
481	20241108	121100	321865020	9920	9920	9920	9920	0
482	20241108	121000	321865020	9920	9920	9920	9920	0
483	20241108	120900	321865020	9920	9920	9920	9920	0
484	20241108	120800	321865020	9920	9920	9920	9920	0
485	20241108	120700	321865020	9920	9920	9920	9920	0
486	20241108	120600	321865020	9920	9920	9920	9920	0
487	20241108	120500	321865020	9920	9920	9920	9920	0
488	20241108	120400	321865020	9920	9920	9920	9920	10
489	20241108	120300	321765820	9940	9880	9940	9880	9
490	20241108	120200	321676660	9880	9850	9880	9800	371
491	20241108	120100	318033840	9880	9880	9880	9880	0
492	20241108	120000	318033840	9880	9880	9880	9880	0
493	20241108	115900	318033840	9880	9880	9880	9880	24
494	20241108	115800	317796720	9880	9880	9880	9880	0
495	20241108	115700	317796720	9880	9880	9880	9880	0
496	20241108	115600	317796720	9880	9880	9880	9880	0
497	20241108	115500	317796720	9880	9870	9880	9870	33
498	20241108	115400	317471000	9870	9870	9870	9870	0
499	20241108	115300	317471000	9870	9860	9870	9850	177
500	20241108	115200	315725840	9860	9860	9860	9860	13
501	20241108	115100	315597660	9880	9880	9880	9880	0
502	20241108	115000	315597660	9880	9880	9880	9880	1
503	20241108	114900	315587780	9860	9860	9860	9860	23
504	20241108	114800	315361000	9880	9880	9880	9880	0
505	20241108	114700	315361000	9880	9880	9880	9880	14
506	20241108	114600	315222680	9880	9880	9880	9880	14
507	20241108	114500	315084360	9880	9880	9880	9880	0
508	20241108	114400	315084360	9880	9880	9880	9880	0
509	20241108	114300	315084360	9880	9880	9880	9880	0
510	20241108	114200	315084360	9880	9880	9880	9880	0
511	20241108	114100	315084360	9880	9880	9880	9880	0
512	20241108	114000	315084360	9880	9880	9880	9880	0
513	20241108	113900	315084360	9880	9880	9880	9880	0
514	20241108	113800	315084360	9880	9880	9880	9880	17
515	20241108	113700	314916400	9850	9850	9850	9850	1
516	20241108	113600	314906550	9880	9880	9880	9880	0
517	20241108	113500	314906550	9880	9880	9880	9880	0
518	20241108	113400	314906550	9880	9880	9880	9880	1
519	20241108	113300	314896670	9830	9830	9880	9830	171
520	20241108	113200	313210830	9830	9830	9830	9830	0
521	20241108	113100	313210830	9830	9830	9830	9830	8
522	20241108	113000	313132190	9830	9830	9830	9830	14
523	20241108	112900	312994570	9830	9830	9830	9830	0
524	20241108	112800	312994570	9830	9830	9830	9830	0
525	20241108	112700	312994570	9830	9830	9830	9830	0
526	20241108	112600	312994570	9830	9830	9830	9830	0
527	20241108	112500	312994570	9830	9830	9830	9830	0
528	20241108	112400	312994570	9830	9830	9830	9830	0
529	20241108	112300	312994570	9830	9830	9830	9830	0
530	20241108	112200	312994570	9830	9830	9830	9830	0
531	20241108	112100	312994570	9830	9830	9830	9830	0
532	20241108	112000	312994570	9830	9830	9830	9830	0
533	20241108	111900	312994570	9830	9830	9830	9830	0
534	20241108	111800	312994570	9830	9830	9830	9830	0
535	20241108	111700	312994570	9830	9800	9890	9770	189
536	20241108	111600	311146870	9770	9770	9770	9770	988
537	20241108	111500	301494110	9820	9800	9820	9770	1278
538	20241108	111400	288987400	9800	9800	9840	9790	615
539	20241108	111300	282960160	9800	9800	9800	9800	945
540	20241108	111200	273699160	9800	9800	9860	9800	332
541	20241108	111100	270445500	9840	9860	9860	9840	144
542	20241108	111000	269027760	9860	9860	9860	9860	105
543	20241108	110900	267992460	9860	9880	9880	9860	127
544	20241108	110800	266738490	9890	9890	9890	9890	0
545	20241108	110700	266738490	9890	9890	9890	9890	16
546	20241108	110600	266580250	9900	9900	9900	9900	300
547	20241108	110500	263610250	9910	9910	9910	9910	10
548	20241108	110400	263511150	9920	9940	9940	9920	1025
549	20241108	110300	253329700	9950	9940	9950	9940	680
550	20241108	110200	246570310	9950	9950	9950	9950	78
551	20241108	110100	245794210	10020	10020	10020	10020	0
552	20241108	110000	245794210	10020	10020	10020	10020	1
553	20241108	105900	245784190	9950	9950	9950	9950	71
554	20241108	105800	245077740	10030	10030	10030	10030	0
555	20241108	105700	245077740	10030	9970	10030	9970	10
556	20241108	105600	244977740	10000	10000	10000	10000	0
557	20241108	105500	244977740	10000	10000	10000	10000	0
558	20241108	105400	244977740	10000	10000	10000	10000	0
559	20241108	105300	244977740	10000	10000	10000	10000	20
560	20241108	105200	244777740	10000	10000	10000	10000	0
561	20241108	105100	244777740	10000	10000	10000	10000	0
562	20241108	105000	244777740	10000	10000	10000	10000	0
563	20241108	104900	244777740	10000	10000	10000	10000	0
564	20241108	104800	244777740	10000	10000	10000	10000	0
565	20241108	104700	244777740	10000	10000	10000	10000	14
566	20241108	104600	244637740	10000	10000	10000	10000	0
567	20241108	104500	244637740	10000	10000	10000	10000	0
568	20241108	104400	244637740	10000	9960	10000	9960	26
569	20241108	104300	244378460	9960	9960	9960	9960	0
570	20241108	104200	244378460	9960	9960	9960	9960	14
571	20241108	104100	244239020	9940	9940	9940	9940	140
572	20241108	104000	242847420	9960	9960	9960	9960	0
573	20241108	103900	242847420	9960	9960	9960	9960	0
574	20241108	103800	242847420	9960	9960	9960	9960	0
575	20241108	103700	242847420	9960	9960	9960	9960	14
576	20241108	103600	242707980	9960	9960	9960	9960	10
577	20241108	103500	242608380	9960	9960	9960	9960	20
578	20241108	103400	242409180	9960	9960	9960	9960	0
579	20241108	103300	242409180	9960	9960	9960	9960	0
580	20241108	103200	242409180	9960	9990	9990	9960	570
581	20241108	103100	236728590	10080	10080	10080	10080	0
582	20241108	103000	236728590	10080	9990	10080	9990	81
583	20241108	102900	235916770	9980	9990	9990	9980	26
584	20241108	102800	235657240	9990	9990	9990	9990	3
585	20241108	102700	235627270	9990	9990	9990	9990	0
586	20241108	102600	235627270	9990	9990	9990	9990	32
587	20241108	102500	235307590	10000	10000	10000	10000	4
588	20241108	102400	235267590	10000	10000	10000	9990	422
589	20241108	102300	231048160	10000	10000	10000	10000	2
590	20241108	102200	231028160	10000	10000	10000	10000	4
591	20241108	102100	230988160	10060	10010	10060	10010	10
592	20241108	102000	230888010	10060	10060	10060	10060	0
593	20241108	101900	230888010	10060	10060	10060	10060	0
594	20241108	101800	230888010	10060	10060	10060	10060	0
595	20241108	101700	230888010	10060	10010	10060	10010	2
596	20241108	101600	230867940	10010	10010	10010	10010	100
597	20241108	101500	229866940	10010	10010	10010	10010	0
598	20241108	101400	229866940	10010	10010	10010	10010	0
599	20241108	101300	229866940	10010	10010	10010	10010	69
600	20241108	101200	229176250	10060	10060	10060	10060	0
601	20241108	101100	229176250	10060	10010	10070	10000	69
602	20241108	101000	228485000	10100	10040	10110	10040	32
603	20241108	100900	228163490	10040	10040	10040	10040	4
604	20241108	100800	228123330	10040	9990	10040	9990	3
605	20241108	100700	228093260	9990	10000	10000	9990	51
606	20241108	100600	227583520	10000	10040	10040	10000	25
607	20241108	100500	227333370	10010	10030	10040	10010	13
608	20241108	100400	227203120	10040	10040	10040	9990	586
609	20241108	100300	221341520	10020	10030	10030	10020	230
610	20241108	100200	219035890	10090	10090	10090	10090	17
611	20241108	100100	218864360	10090	10050	10090	10050	112
612	20241108	100000	217736680	10050	10050	10050	10050	3
613	20241108	095900	217706530	10050	10050	10050	10050	0
614	20241108	095800	217706530	10050	10040	10050	10040	117
615	20241108	095700	216530780	10040	10040	10040	10040	0
616	20241108	095600	216530780	10040	10040	10040	10040	3
617	20241108	095500	216500660	10040	10040	10040	10040	2
618	20241108	095400	216480580	10090	10090	10120	10090	250
619	20241108	095300	213956710	10090	10090	10090	10090	0
620	20241108	095200	213956710	10090	10090	10090	10090	0
621	20241108	095100	213956710	10090	10030	10090	10030	22
622	20241108	095000	213735990	10030	10030	10030	10030	1
623	20241108	094900	213725960	10090	10090	10090	10090	1
624	20241108	094800	213715870	10030	10100	10100	10030	51
625	20241108	094700	213203920	10040	10040	10040	10040	3
626	20241108	094600	213173800	10050	10050	10050	10050	426
627	20241108	094500	208892500	10100	10130	10130	10100	392
628	20241108	094400	204929340	10130	10140	10160	10130	68
629	20241108	094300	204240460	10140	10130	10140	10130	14
630	20241108	094200	204098600	10130	10170	10170	10130	70
631	20241108	094100	203387500	10170	10170	10180	10160	381
632	20241108	094000	199513500	10170	10160	10170	10160	7
633	20241108	093900	199442330	10160	10100	10160	10100	291
634	20241108	093800	196493590	10110	10160	10160	10110	314
635	20241108	093700	193311740	10170	10220	10250	10170	240
636	20241108	093600	190860750	10260	10290	10290	10220	359
637	20241108	093500	187188190	10230	10250	10290	10230	1384
638	20241108	093400	173012190	10250	10300	10300	10250	271
639	20241108	093300	170225650	10300	10230	10300	10220	1668
640	20241108	093200	153092610	10280	10250	10280	10250	464
641	20241108	093100	148325930	10290	10200	10290	10150	1376
642	20241108	093000	134221490	10260	10150	10290	10110	5072
643	20241108	092900	82296330	10110	10020	10150	10020	2400
644	20241108	092800	58133420	10030	9930	10030	9930	623
645	20241108	092700	51913330	9960	9950	9960	9950	41
646	20241108	092600	51505350	9950	9910	9950	9880	317
647	20241108	092500	48359670	9900	9880	9900	9880	330
648	20241108	092400	45092990	9890	9890	9890	9890	11
649	20241108	092300	44984200	9810	9810	9810	9810	2000
650	20241108	092200	25364200	9810	9890	9890	9810	158
651	20241108	092100	23812510	9830	9830	9830	9830	2
652	20241108	092000	23792850	9880	9880	9880	9880	298
653	20241108	091900	20848610	9880	9880	9880	9880	0
654	20241108	091800	20848610	9880	9880	9880	9880	93
655	20241108	091700	19929770	9880	9880	9880	9880	155
656	20241108	091600	18398370	9890	9880	9890	9880	42
657	20241108	091500	17983040	9880	9880	9880	9880	0
658	20241108	091400	17983040	9880	9880	9880	9880	97
659	20241108	091300	17024680	9880	9890	9890	9880	47
660	20241108	091200	16560300	9890	9880	9890	9880	27
661	20241108	091100	16293460	9880	9860	9880	9820	98
662	20241108	091000	15326820	9870	9860	9870	9860	106
663	20241108	090900	14280630	9800	9800	9800	9800	0
664	20241108	090800	14280630	9800	9810	9810	9800	195
665	20241108	090700	12367740	9810	9880	9880	9810	97
666	20241108	090600	11415330	9890	9890	9890	9890	11
667	20241108	090500	11306540	9900	9890	9900	9750	308
668	20241108	090400	8301450	9890	9900	9900	9890	35
669	20241108	090300	7954980	9920	9920	9920	9900	150
670	20241108	090200	6467280	9920	9750	9920	9650	277
671	20241108	090100	3734510	9750	9750	9750	9750	34
672	20241108	090000	3403010	9760	9750	9760	9750	349