KissMeData/108490/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	200900	997539450	17950	17950	17950	17950	1281
3	20241107	200800	997539450	17950	17950	17950	17950	0
4	20241107	200700	997539450	17950	17950	17950	17950	0
5	20241107	200600	997539450	17950	17950	17950	17950	0
6	20241107	200500	997539450	17950	17950	17950	17950	0
7	20241107	200400	997539450	17950	17950	17950	17950	0
8	20241107	200300	997539450	17950	17950	17950	17950	0
9	20241107	200200	997539450	17950	17950	17950	17950	0
10	20241107	200100	997539450	17950	17950	17950	17950	0
11	20241107	200000	997539450	17950	17950	17950	17950	0
12	20241107	195900	997539450	17950	17950	17950	17950	0
13	20241107	195800	997539450	17950	17950	17950	17950	0
14	20241107	195700	997539450	17950	17950	17950	17950	0
15	20241107	195600	997539450	17950	17950	17950	17950	0
16	20241107	195500	997539450	17950	17950	17950	17950	0
17	20241107	195400	997539450	17950	17950	17950	17950	0
18	20241107	195300	997539450	17950	17950	17950	17950	0
19	20241107	195200	997539450	17950	17950	17950	17950	0
20	20241107	195100	997539450	17950	17950	17950	17950	0
21	20241107	195000	997539450	17950	17950	17950	17950	0
22	20241107	194900	997539450	17950	17950	17950	17950	0
23	20241107	194800	997539450	17950	17950	17950	17950	0
24	20241107	194700	997539450	17950	17950	17950	17950	0
25	20241107	194600	997539450	17950	17950	17950	17950	0
26	20241107	194500	997539450	17950	17950	17950	17950	0
27	20241107	194400	997539450	17950	17950	17950	17950	0
28	20241107	194300	997539450	17950	17950	17950	17950	0
29	20241107	194200	997539450	17950	17950	17950	17950	0
30	20241107	194100	997539450	17950	17950	17950	17950	0
31	20241107	194000	997539450	17950	17950	17950	17950	0
32	20241107	193900	997539450	17950	17950	17950	17950	1281
33	20241107	193800	997539450	17950	17950	17950	17950	0
34	20241107	193700	997539450	17950	17950	17950	17950	0
35	20241107	193600	997539450	17950	17950	17950	17950	0
36	20241107	193500	997539450	17950	17950	17950	17950	0
37	20241107	193400	997539450	17950	17950	17950	17950	0
38	20241107	193300	997539450	17950	17950	17950	17950	0
39	20241107	193200	997539450	17950	17950	17950	17950	0
40	20241107	193100	997539450	17950	17950	17950	17950	0
41	20241107	193000	997539450	17950	17950	17950	17950	0
42	20241107	192900	997539450	17950	17950	17950	17950	0
43	20241107	192800	997539450	17950	17950	17950	17950	0
44	20241107	192700	997539450	17950	17950	17950	17950	0
45	20241107	192600	997539450	17950	17950	17950	17950	0
46	20241107	192500	997539450	17950	17950	17950	17950	0
47	20241107	192400	997539450	17950	17950	17950	17950	0
48	20241107	192300	997539450	17950	17950	17950	17950	0
49	20241107	192200	997539450	17950	17950	17950	17950	0
50	20241107	192100	997539450	17950	17950	17950	17950	0
51	20241107	192000	997539450	17950	17950	17950	17950	0
52	20241107	191900	997539450	17950	17950	17950	17950	0
53	20241107	191800	997539450	17950	17950	17950	17950	0
54	20241107	191700	997539450	17950	17950	17950	17950	0
55	20241107	191600	997539450	17950	17950	17950	17950	0
56	20241107	191500	997539450	17950	17950	17950	17950	0
57	20241107	191400	997539450	17950	17950	17950	17950	0
58	20241107	191300	997539450	17950	17950	17950	17950	0
59	20241107	191200	997539450	17950	17950	17950	17950	0
60	20241107	191100	997539450	17950	17950	17950	17950	0
61	20241107	191000	997539450	17950	17950	17950	17950	0
62	20241107	190900	997539450	17950	17950	17950	17950	1281
63	20241107	190800	997539450	17950	17950	17950	17950	0
64	20241107	190700	997539450	17950	17950	17950	17950	0
65	20241107	190600	997539450	17950	17950	17950	17950	0
66	20241107	190500	997539450	17950	17950	17950	17950	0
67	20241107	190400	997539450	17950	17950	17950	17950	0
68	20241107	190300	997539450	17950	17950	17950	17950	0
69	20241107	190200	997539450	17950	17950	17950	17950	0
70	20241107	190100	997539450	17950	17950	17950	17950	0
71	20241107	190000	997539450	17950	17950	17950	17950	0
72	20241107	185900	997539450	17950	17950	17950	17950	0
73	20241107	185800	997539450	17950	17950	17950	17950	0
74	20241107	185700	997539450	17950	17950	17950	17950	0
75	20241107	185600	997539450	17950	17950	17950	17950	0
76	20241107	185500	997539450	17950	17950	17950	17950	0
77	20241107	185400	997539450	17950	17950	17950	17950	0
78	20241107	185300	997539450	17950	17950	17950	17950	0
79	20241107	185200	997539450	17950	17950	17950	17950	0
80	20241107	185100	997539450	17950	17950	17950	17950	0
81	20241107	185000	997539450	17950	17950	17950	17950	0
82	20241107	184900	997539450	17950	17950	17950	17950	0
83	20241107	184800	997539450	17950	17950	17950	17950	0
84	20241107	184700	997539450	17950	17950	17950	17950	0
85	20241107	184600	997539450	17950	17950	17950	17950	0
86	20241107	184500	997539450	17950	17950	17950	17950	0
87	20241107	184400	997539450	17950	17950	17950	17950	0
88	20241107	184300	997539450	17950	17950	17950	17950	0
89	20241107	184200	997539450	17950	17950	17950	17950	0
90	20241107	184100	997539450	17950	17950	17950	17950	0
91	20241107	184000	997539450	17950	17950	17950	17950	0
92	20241107	183900	997539450	17950	17950	17950	17950	1281
93	20241107	183800	997539450	17950	17950	17950	17950	0
94	20241107	183700	997539450	17950	17950	17950	17950	0
95	20241107	183600	997539450	17950	17950	17950	17950	0
96	20241107	183500	997539450	17950	17950	17950	17950	0
97	20241107	183400	997539450	17950	17950	17950	17950	0
98	20241107	183300	997539450	17950	17950	17950	17950	0
99	20241107	183200	997539450	17950	17950	17950	17950	0
100	20241107	183100	997539450	17950	17950	17950	17950	0
101	20241107	183000	997539450	17950	17950	17950	17950	0
102	20241107	182900	997539450	17950	17950	17950	17950	0
103	20241107	182800	997539450	17950	17950	17950	17950	0
104	20241107	182700	997539450	17950	17950	17950	17950	0
105	20241107	182600	997539450	17950	17950	17950	17950	0
106	20241107	182500	997539450	17950	17950	17950	17950	0
107	20241107	182400	997539450	17950	17950	17950	17950	0
108	20241107	182300	997539450	17950	17950	17950	17950	0
109	20241107	182200	997539450	17950	17950	17950	17950	0
110	20241107	182100	997539450	17950	17950	17950	17950	0
111	20241107	182000	997539450	17950	17950	17950	17950	0
112	20241107	181900	997539450	17950	17950	17950	17950	0
113	20241107	181800	997539450	17950	17950	17950	17950	0
114	20241107	181700	997539450	17950	17950	17950	17950	0
115	20241107	181600	997539450	17950	17950	17950	17950	0
116	20241107	181500	997539450	17950	17950	17950	17950	0
117	20241107	181400	997539450	17950	17950	17950	17950	0
118	20241107	181300	997539450	17950	17950	17950	17950	0
119	20241107	181200	997539450	17950	17950	17950	17950	0
120	20241107	181100	997539450	17950	17950	17950	17950	0
121	20241107	181000	997539450	17950	17950	17950	17950	0
122	20241107	180900	997539450	17950	17950	17950	17950	1281
123	20241107	180800	997539450	17950	17950	17950	17950	0
124	20241107	180700	997539450	17950	17950	17950	17950	0
125	20241107	180600	997539450	17950	17950	17950	17950	0
126	20241107	180500	997539450	17950	17950	17950	17950	0
127	20241107	180400	997539450	17950	17950	17950	17950	0
128	20241107	180300	997539450	17950	17950	17950	17950	0
129	20241107	180200	997539450	17950	17950	17950	17950	0
130	20241107	180100	997539450	17950	17950	17950	17950	0
131	20241107	180000	997539450	17950	17950	17950	17950	0
132	20241107	175900	997539450	17950	17950	17950	17950	0
133	20241107	175800	997539450	17950	17950	17950	17950	0
134	20241107	175700	997539450	17950	17950	17950	17950	0
135	20241107	175600	997539450	17950	17950	17950	17950	0
136	20241107	175500	997539450	17950	17950	17950	17950	0
137	20241107	175400	997539450	17950	17950	17950	17950	0
138	20241107	175300	997539450	17950	17950	17950	17950	0
139	20241107	175200	997539450	17950	17950	17950	17950	0
140	20241107	175100	997539450	17950	17950	17950	17950	0
141	20241107	175000	997539450	17950	17950	17950	17950	0
142	20241107	174900	997539450	17950	17950	17950	17950	0
143	20241107	174800	997539450	17950	17950	17950	17950	0
144	20241107	174700	997539450	17950	17950	17950	17950	0
145	20241107	174600	997539450	17950	17950	17950	17950	0
146	20241107	174500	997539450	17950	17950	17950	17950	0
147	20241107	174400	997539450	17950	17950	17950	17950	0
148	20241107	174300	997539450	17950	17950	17950	17950	0
149	20241107	174200	997539450	17950	17950	17950	17950	0
150	20241107	174100	997539450	17950	17950	17950	17950	0
151	20241107	174000	997539450	17950	17950	17950	17950	0
152	20241107	173900	997539450	17950	17950	17950	17950	1281
153	20241107	173800	997539450	17950	17950	17950	17950	0
154	20241107	173700	997539450	17950	17950	17950	17950	0
155	20241107	173600	997539450	17950	17950	17950	17950	0
156	20241107	173500	997539450	17950	17950	17950	17950	0
157	20241107	173400	997539450	17950	17950	17950	17950	0
158	20241107	173300	997539450	17950	17950	17950	17950	0
159	20241107	173200	997539450	17950	17950	17950	17950	0
160	20241107	173100	997539450	17950	17950	17950	17950	0
161	20241107	173000	997539450	17950	17950	17950	17950	0
162	20241107	172900	997539450	17950	17950	17950	17950	0
163	20241107	172800	997539450	17950	17950	17950	17950	0
164	20241107	172700	997539450	17950	17950	17950	17950	0
165	20241107	172600	997539450	17950	17950	17950	17950	0
166	20241107	172500	997539450	17950	17950	17950	17950	0
167	20241107	172400	997539450	17950	17950	17950	17950	0
168	20241107	172300	997539450	17950	17950	17950	17950	0
169	20241107	172200	997539450	17950	17950	17950	17950	0
170	20241107	172100	997539450	17950	17950	17950	17950	0
171	20241107	172000	997539450	17950	17950	17950	17950	0
172	20241107	171900	997539450	17950	17950	17950	17950	0
173	20241107	171800	997539450	17950	17950	17950	17950	0
174	20241107	171700	997539450	17950	17950	17950	17950	0
175	20241107	171600	997539450	17950	17950	17950	17950	0
176	20241107	171500	997539450	17950	17950	17950	17950	0
177	20241107	171400	997539450	17950	17950	17950	17950	0
178	20241107	171300	997539450	17950	17950	17950	17950	0
179	20241107	171200	997539450	17950	17950	17950	17950	0
180	20241107	171100	997539450	17950	17950	17950	17950	0
181	20241107	171000	997539450	17950	17950	17950	17950	0
182	20241107	170900	997539450	17950	17950	17950	17950	1281
183	20241107	170800	997539450	17950	17950	17950	17950	0
184	20241107	170700	997539450	17950	17950	17950	17950	0
185	20241107	170600	997539450	17950	17950	17950	17950	0
186	20241107	170500	997539450	17950	17950	17950	17950	0
187	20241107	170400	997539450	17950	17950	17950	17950	0
188	20241107	170300	997539450	17950	17950	17950	17950	0
189	20241107	170200	997539450	17950	17950	17950	17950	0
190	20241107	170100	997539450	17950	17950	17950	17950	0
191	20241107	170000	997539450	17950	17950	17950	17950	0
192	20241107	165900	997539450	17950	17950	17950	17950	0
193	20241107	165800	997539450	17950	17950	17950	17950	0
194	20241107	165700	997539450	17950	17950	17950	17950	0
195	20241107	165600	997539450	17950	17950	17950	17950	0
196	20241107	165500	997539450	17950	17950	17950	17950	0
197	20241107	165400	997539450	17950	17950	17950	17950	0
198	20241107	165300	997539450	17950	17950	17950	17950	0
199	20241107	165200	997539450	17950	17950	17950	17950	0
200	20241107	165100	997539450	17950	17950	17950	17950	0
201	20241107	165000	997539450	17950	17950	17950	17950	0
202	20241107	164900	997539450	17950	17950	17950	17950	0
203	20241107	164800	997539450	17950	17950	17950	17950	0
204	20241107	164700	997539450	17950	17950	17950	17950	0
205	20241107	164600	997539450	17950	17950	17950	17950	0
206	20241107	164500	997539450	17950	17950	17950	17950	0
207	20241107	164400	997539450	17950	17950	17950	17950	0
208	20241107	164300	997539450	17950	17950	17950	17950	0
209	20241107	164200	997539450	17950	17950	17950	17950	0
210	20241107	164100	997539450	17950	17950	17950	17950	0
211	20241107	164000	997539450	17950	17950	17950	17950	0
212	20241107	163900	997539450	17950	17950	17950	17950	1281
213	20241107	163800	997539450	17950	17950	17950	17950	0
214	20241107	163700	997539450	17950	17950	17950	17950	0
215	20241107	163600	997539450	17950	17950	17950	17950	0
216	20241107	163500	997539450	17950	17950	17950	17950	0
217	20241107	163400	997539450	17950	17950	17950	17950	0
218	20241107	163300	997539450	17950	17950	17950	17950	0
219	20241107	163200	997539450	17950	17950	17950	17950	0
220	20241107	163100	997539450	17950	17950	17950	17950	0
221	20241107	163000	997539450	17950	17950	17950	17950	0
222	20241107	162900	997539450	17950	17950	17950	17950	0
223	20241107	162800	997539450	17950	17950	17950	17950	0
224	20241107	162700	997539450	17950	17950	17950	17950	0
225	20241107	162600	997539450	17950	17950	17950	17950	0
226	20241107	162500	997539450	17950	17950	17950	17950	0
227	20241107	162400	997539450	17950	17950	17950	17950	0
228	20241107	162300	997539450	17950	17950	17950	17950	0
229	20241107	162200	997539450	17950	17950	17950	17950	0
230	20241107	162100	997539450	17950	17950	17950	17950	0
231	20241107	162000	997539450	17950	17950	17950	17950	0
232	20241107	161900	997539450	17950	17950	17950	17950	0
233	20241107	161800	997539450	17950	17950	17950	17950	0
234	20241107	161700	997539450	17950	17950	17950	17950	0
235	20241107	161600	997539450	17950	17950	17950	17950	0
236	20241107	161500	997539450	17950	17950	17950	17950	0
237	20241107	161400	997539450	17950	17950	17950	17950	0
238	20241107	161300	997539450	17950	17950	17950	17950	0
239	20241107	161200	997539450	17950	17950	17950	17950	0
240	20241107	161100	997539450	17950	17950	17950	17950	0
241	20241107	161000	997539450	17950	17950	17950	17950	0
242	20241107	160900	997539450	17950	17950	17950	17950	1281
243	20241107	160800	997539450	17950	17950	17950	17950	0
244	20241107	160700	997539450	17950	17950	17950	17950	0
245	20241107	160600	997539450	17950	17950	17950	17950	0
246	20241107	160500	997539450	17950	17950	17950	17950	0
247	20241107	160400	997539450	17950	17950	17950	17950	0
248	20241107	160300	997539450	17950	17950	17950	17950	0
249	20241107	160200	997539450	17950	17950	17950	17950	0
250	20241107	160100	997539450	17950	17950	17950	17950	0
251	20241107	160000	997539450	17950	17950	17950	17950	0
252	20241107	155900	997539450	17950	17950	17950	17950	0
253	20241107	155800	997539450	17950	17950	17950	17950	0
254	20241107	155700	997539450	17950	17950	17950	17950	0
255	20241107	155600	997539450	17950	17950	17950	17950	0
256	20241107	155500	997539450	17950	17950	17950	17950	0
257	20241107	155400	997539450	17950	17950	17950	17950	0
258	20241107	155300	997539450	17950	17950	17950	17950	0
259	20241107	155200	997539450	17950	17950	17950	17950	0
260	20241107	155100	997539450	17950	17950	17950	17950	0
261	20241107	155000	997539450	17950	17950	17950	17950	0
262	20241107	154900	997539450	17950	17950	17950	17950	0
263	20241107	154800	997539450	17950	17950	17950	17950	0
264	20241107	154700	997539450	17950	17950	17950	17950	0
265	20241107	154600	997539450	17950	17950	17950	17950	0
266	20241107	154500	997539450	17950	17950	17950	17950	0
267	20241107	154400	997539450	17950	17950	17950	17950	0
268	20241107	154300	997539450	17950	17950	17950	17950	0
269	20241107	154200	997539450	17950	17950	17950	17950	0
270	20241107	154100	997539450	17950	17950	17950	17950	0
271	20241107	154000	997539450	17950	17950	17950	17950	0
272	20241107	153900	997539450	17950	17950	17950	17950	1281
273	20241107	153800	997539450	17950	17950	17950	17950	0
274	20241107	153700	997539450	17950	17950	17950	17950	0
275	20241107	153600	997539450	17950	17950	17950	17950	0
276	20241107	153500	997539450	17950	17950	17950	17950	0
277	20241107	153400	997539450	17950	17950	17950	17950	0
278	20241107	153300	997539450	17950	17950	17950	17950	0
279	20241107	153200	997539450	17950	17950	17950	17950	0
280	20241107	153100	997539450	17950	17950	17950	17950	0
281	20241107	153000	997539450	17950	17950	17950	17950	1281
282	20241107	152900	974545500	17900	17900	17900	17900	0
283	20241107	152800	974545500	17900	17900	17900	17900	0
284	20241107	152700	974545500	17900	17900	17900	17900	0
285	20241107	152600	974545500	17900	17900	17900	17900	0
286	20241107	152500	974545500	17900	17900	17900	17900	0
287	20241107	152400	974545500	17900	17900	17900	17900	0
288	20241107	152300	974545500	17900	17900	17900	17900	0
289	20241107	152200	974545500	17900	17900	17900	17900	0
290	20241107	152100	974545500	17900	17900	17900	17900	0
291	20241107	152000	974545500	17900	17900	17900	17900	0
292	20241107	151900	974545500	17900	17870	17900	17810	35
293	20241107	151800	973921130	17820	17810	17850	17810	115
294	20241107	151700	971871670	17810	17880	17880	17800	1239
295	20241107	151600	949804290	17890	17890	17890	17890	180
296	20241107	151500	946584090	17890	17890	17890	17890	63
297	20241107	151400	945457020	17890	17890	17890	17890	0
298	20241107	151300	945457020	17890	17890	17890	17890	0
299	20241107	151200	945457020	17890	17860	17890	17860	115
300	20241107	151100	943400270	17890	17890	17890	17890	0
301	20241107	151000	943400270	17890	17810	17890	17810	36
302	20241107	150900	942757710	17810	17810	17810	17810	71
303	20241107	150800	941493200	17900	17900	17900	17900	1
304	20241107	150700	941475300	17890	17820	17890	17810	1001
305	20241107	150600	923646930	17810	17900	17900	17810	200
306	20241107	150500	920071860	17900	17900	17900	17900	0
307	20241107	150400	920071860	17900	17900	17900	17900	27
308	20241107	150300	919588560	17910	17910	17910	17910	1
309	20241107	150200	919570650	17910	17910	17910	17910	39
310	20241107	150100	918872160	17910	17910	17910	17910	15
311	20241107	150000	918603510	17920	17920	17920	17920	0
312	20241107	145900	918603510	17920	17920	17920	17920	0
313	20241107	145800	918603510	17920	17910	17920	17910	83
314	20241107	145700	917116890	17900	17900	17900	17900	156
315	20241107	145600	914324490	17900	17900	17900	17900	19
316	20241107	145500	913984390	17910	17910	17910	17910	0
317	20241107	145400	913984390	17910	17910	17910	17910	0
318	20241107	145300	913984390	17910	17880	17910	17880	822
319	20241107	145200	899278420	17870	17870	17870	17870	5
320	20241107	145100	899189070	17880	17880	17880	17880	0
321	20241107	145000	899189070	17880	17880	17880	17880	31
322	20241107	144900	898634790	17880	17880	17880	17880	0
323	20241107	144800	898634790	17880	17880	17880	17880	15
324	20241107	144700	898366590	17890	17890	17890	17890	5
325	20241107	144600	898277140	17890	17890	17890	17890	4
326	20241107	144500	898205580	17900	17900	17900	17900	0
327	20241107	144400	898205580	17900	17900	17900	17900	82
328	20241107	144300	896737780	17910	17910	17910	17910	3
329	20241107	144200	896684050	17910	17910	17910	17910	37
330	20241107	144100	896021380	17910	17930	17930	17910	111
331	20241107	144000	894032250	17930	17930	17930	17930	10
332	20241107	143900	893852950	17950	17950	17950	17950	545
333	20241107	143800	884070200	17940	17940	17940	17940	8
334	20241107	143700	883926680	17920	17920	17920	17920	8
335	20241107	143600	883783320	17940	17940	17940	17940	12
336	20241107	143500	883568040	17940	17920	17940	17920	22
337	20241107	143400	883173760	17950	17950	17950	17950	0
338	20241107	143300	883173760	17950	17950	17950	17950	0
339	20241107	143200	883173760	17950	17950	17950	17950	0
340	20241107	143100	883173760	17950	17940	17950	17940	13
341	20241107	143000	882940420	17910	17910	17910	17910	0
342	20241107	142900	882940420	17910	17940	17940	17910	26
343	20241107	142800	882474310	17910	17910	17910	17910	0
344	20241107	142700	882474310	17910	17910	17910	17910	10
345	20241107	142600	882295210	17940	17910	17940	17910	71
346	20241107	142500	881022100	17910	17910	17910	17910	5
347	20241107	142400	880932550	17830	17830	17830	17830	0
348	20241107	142300	880932550	17830	17830	17830	17830	10
349	20241107	142200	880754250	17890	17900	17900	17890	80
350	20241107	142100	879322320	17900	17910	17910	17900	285
351	20241107	142000	874220530	17910	17920	17920	17910	21
352	20241107	141900	873844380	17910	17910	17910	17910	0
353	20241107	141800	873844380	17910	17940	17940	17910	40
354	20241107	141700	873127950	17940	17950	17950	17940	50
355	20241107	141600	872230540	17960	17970	17970	17960	25
356	20241107	141500	871781410	17980	17970	17980	17970	6
357	20241107	141400	871673550	17970	17970	17970	17970	53
358	20241107	141300	870721140	17970	17970	17970	17970	10
359	20241107	141200	870541440	17950	17960	17960	17950	100
360	20241107	141100	868746100	17970	17960	17970	17960	68
361	20241107	141000	867524210	17960	17960	17960	17960	6
362	20241107	140900	867416450	17960	17950	17960	17950	122
363	20241107	140800	865226510	17950	17950	17950	17950	150
364	20241107	140700	862534010	17950	17940	17950	17940	650
365	20241107	140600	850866710	17940	17950	17950	17940	25
366	20241107	140500	850418060	17950	17940	17950	17940	19
367	20241107	140400	850077060	17940	17930	17940	17910	21
368	20241107	140300	849700630	17910	17910	17910	17910	11
369	20241107	140200	849503620	17910	17910	17910	17910	82
370	20241107	140100	848035000	17900	17910	17910	17900	206
371	20241107	140000	844347360	17940	17910	17940	17910	33
372	20241107	135900	843756300	17910	17900	17910	17900	28
373	20241107	135800	843254870	17900	17910	17910	17900	163
374	20241107	135700	840336710	17950	17950	17950	17950	0
375	20241107	135600	840336710	17950	17940	17950	17920	140
376	20241107	135500	837825720	17950	17950	17950	17950	40
377	20241107	135400	837107720	17940	17940	17940	17940	1
378	20241107	135300	837089780	17950	17950	17950	17950	0
379	20241107	135200	837089780	17950	17950	17950	17950	0
380	20241107	135100	837089780	17950	17930	17950	17930	16
381	20241107	135000	836802740	17950	17940	17950	17930	57
382	20241107	134900	835780160	17930	17920	17930	17920	22
383	20241107	134800	835385910	17910	17910	17910	17910	25
384	20241107	134700	834938160	17920	17920	17920	17920	0
385	20241107	134600	834938160	17920	17920	17920	17920	0
386	20241107	134500	834938160	17920	17910	17920	17910	7
387	20241107	134400	834812750	17910	17910	17910	17910	1
388	20241107	134300	834794840	17910	17910	17910	17910	0
389	20241107	134200	834794840	17910	17910	17910	17910	177
390	20241107	134100	831624770	17910	17900	17910	17900	500
391	20241107	134000	822671790	17900	17900	17900	17900	0
392	20241107	133900	822671790	17900	17900	17900	17900	71
393	20241107	133800	821400890	17890	17870	17890	17870	350
394	20241107	133700	815142390	17840	17850	17850	17740	563
395	20241107	133600	805134490	17870	17870	17870	17870	1
396	20241107	133500	805116620	17870	17870	17870	17870	50
397	20241107	133400	804223120	17850	17850	17850	17850	103
398	20241107	133300	802384570	17830	17830	17830	17830	31
399	20241107	133200	801831840	17850	17850	17850	17850	10
400	20241107	133100	801653340	17860	17860	17860	17860	0
401	20241107	133000	801653340	17860	17860	17860	17860	0
402	20241107	132900	801653340	17860	17860	17860	17860	0
403	20241107	132800	801653340	17860	17860	17860	17860	0
404	20241107	132700	801653340	17860	17860	17860	17860	1
405	20241107	132600	801635480	17860	17820	17860	17820	80
406	20241107	132500	800206920	17820	17780	17820	17780	242
407	20241107	132400	795899880	17810	17780	17810	17780	302
408	20241107	132300	790525820	17780	17790	17790	17780	120
409	20241107	132200	788391830	17800	17800	17800	17800	53
410	20241107	132100	787448430	17810	17820	17820	17810	19
411	20241107	132000	787110020	17820	17820	17820	17820	49
412	20241107	131900	786236840	17870	17820	17870	17820	18
413	20241107	131800	785915230	17830	17830	17830	17830	19
414	20241107	131700	785576460	17860	17860	17860	17860	24
415	20241107	131600	785147820	17820	17820	17820	17820	0
416	20241107	131500	785147820	17820	17870	17870	17820	11
417	20241107	131400	784951300	17880	17880	17880	17880	3
418	20241107	131300	784897660	17880	17880	17880	17880	0
419	20241107	131200	784897660	17880	17880	17880	17880	0
420	20241107	131100	784897660	17880	17880	17880	17880	20
421	20241107	131000	784540060	17770	17830	17830	17770	100
422	20241107	130900	782760180	17910	17910	17910	17910	0
423	20241107	130800	782760180	17910	17910	17910	17910	0
424	20241107	130700	782760180	17910	17910	17910	17910	10
425	20241107	130600	782581080	17800	17880	17880	17800	610
426	20241107	130500	771707130	17910	17920	17920	17910	65
427	20241107	130400	770542380	17950	17950	17950	17950	0
428	20241107	130300	770542380	17950	17930	17950	17930	61
429	20241107	130200	769448370	17940	17940	17940	17940	0
430	20241107	130100	769448370	17940	17940	17940	17940	100
431	20241107	130000	767654370	17940	17940	17940	17940	23
432	20241107	125900	767241750	17950	17950	17950	17950	66
433	20241107	125800	766057050	17950	17950	17950	17950	55
434	20241107	125700	765069800	17950	17950	17950	17950	1
435	20241107	125600	765051850	17950	17950	17950	17950	15
436	20241107	125500	764782600	17950	17950	17950	17950	13
437	20241107	125400	764549250	17950	17950	17950	17950	0
438	20241107	125300	764549250	17950	17950	17950	17950	173
439	20241107	125200	761443900	17950	17990	17990	17950	81
440	20241107	125100	759989490	18000	18000	18010	17960	76
441	20241107	125000	758623090	18010	17980	18010	17980	72
442	20241107	124900	757328470	18000	17980	18000	17980	14
443	20241107	124800	757076570	18010	17980	18010	17910	473
444	20241107	124700	748577810	17990	17980	18010	17980	1032
445	20241107	124600	730006330	17990	17940	17990	17940	947
446	20241107	124500	712988600	17930	17840	17930	17840	4084
447	20241107	124400	639886260	17840	17840	17840	17840	1
448	20241107	124300	639868420	17840	17840	17840	17840	34
449	20241107	124200	639261860	17880	17880	17880	17880	52
450	20241107	124100	638332100	17870	17870	17870	17870	200
451	20241107	124000	634758100	17830	17830	17830	17830	0
452	20241107	123900	634758100	17830	17810	17830	17810	562
453	20241107	123800	624742280	17820	17820	17820	17820	0
454	20241107	123700	624742280	17820	17820	17820	17820	1
455	20241107	123600	624724460	17820	17820	17820	17820	0
456	20241107	123500	624724460	17820	17820	17820	17820	1
457	20241107	123400	624706640	17750	17750	17750	17750	0
458	20241107	123300	624706640	17750	17810	17810	17750	210
459	20241107	123200	620972290	17820	17830	17830	17820	90
460	20241107	123100	619367680	17820	17820	17820	17820	3
461	20241107	123000	619314220	17820	17820	17820	17820	0
462	20241107	122900	619314220	17820	17820	17820	17820	13
463	20241107	122800	619082560	17830	17830	17830	17830	11
464	20241107	122700	618886430	17830	17830	17830	17830	5
465	20241107	122600	618797280	17840	17850	17850	17840	77
466	20241107	122500	617422860	17850	17860	17860	17850	325
467	20241107	122400	611621130	17860	17860	17860	17860	20
468	20241107	122300	611263930	17860	17860	17860	17860	18
469	20241107	122200	610942450	17850	17850	17850	17850	257
470	20241107	122100	606355000	17860	17860	17860	17860	0
471	20241107	122000	606355000	17860	17860	17860	17860	57
472	20241107	121900	605336980	17860	17860	17860	17860	37
473	20241107	121800	604676160	17860	17860	17860	17860	0
474	20241107	121700	604676160	17860	17860	17860	17860	2
475	20241107	121600	604640440	17860	17860	17860	17860	5
476	20241107	121500	604551140	17860	17860	17860	17860	40
477	20241107	121400	603836740	17860	17850	17860	17850	507
478	20241107	121300	594781820	17860	17860	17860	17860	88
479	20241107	121200	593210140	17870	17870	17870	17870	166
480	20241107	121100	590243720	17870	17850	17870	17850	19
481	20241107	121000	589904230	17850	17850	17850	17850	0
482	20241107	120900	589904230	17850	17850	17850	17850	141
483	20241107	120800	587387380	17850	17860	17860	17850	6
484	20241107	120700	587280270	17860	17870	17870	17860	9
485	20241107	120600	587119450	17880	17880	17880	17880	7
486	20241107	120500	586994290	17880	17880	17880	17880	0
487	20241107	120400	586994290	17880	17880	17880	17880	20
488	20241107	120300	586636690	17880	17880	17880	17880	0
489	20241107	120200	586636690	17880	17880	17880	17880	0
490	20241107	120100	586636690	17880	17880	17880	17880	6
491	20241107	120000	586529410	17890	17900	17900	17880	39
492	20241107	115900	585831720	17900	17910	17910	17900	65
493	20241107	115800	584667590	17900	17880	17900	17880	249
494	20241107	115700	580210630	17870	17870	17870	17870	0
495	20241107	115600	580210630	17870	17850	17870	17850	62
496	20241107	115500	579102730	17850	17850	17850	17850	0
497	20241107	115400	579102730	17850	17830	17850	17820	1167
498	20241107	115300	558296070	17830	17840	17840	17830	220
499	20241107	115200	554373270	17850	17850	17850	17850	12
500	20241107	115100	554159070	17850	17850	17850	17850	5
501	20241107	115000	554069820	17850	17850	17850	17850	38
502	20241107	114900	553391520	17870	17870	17870	17870	0
503	20241107	114800	553391520	17870	17870	17870	17860	44
504	20241107	114700	552605630	17870	17870	17870	17870	30
505	20241107	114600	552069530	17880	17880	17880	17880	8
506	20241107	114500	551926490	17880	17880	17880	17880	159
507	20241107	114400	549083570	17880	17880	17890	17880	118
508	20241107	114300	546972620	17880	17860	17880	17860	212
509	20241107	114200	543183890	17860	17870	17870	17860	8
510	20241107	114100	543040980	17870	17870	17870	17870	2
511	20241107	114000	543005240	17870	17870	17870	17870	4
512	20241107	113900	542933760	17870	17870	17870	17870	9
513	20241107	113800	542772930	17870	17870	17870	17870	2
514	20241107	113700	542737190	17860	17850	17860	17850	381
515	20241107	113600	535934690	17850	17840	17850	17840	577
516	20241107	113500	525639240	17840	17840	17840	17840	12
517	20241107	113400	525425160	17840	17830	17840	17830	68
518	20241107	113300	524212050	17830	17830	17830	17830	0
519	20241107	113200	524212050	17830	17820	17830	17820	13
520	20241107	113100	523980320	17810	17820	17820	17810	32
521	20241107	113000	523410380	17820	17810	17820	17810	52
522	20241107	112900	522483760	17810	17800	17810	17800	5
523	20241107	112800	522394720	17820	17810	17820	17810	6
524	20241107	112700	522287850	17820	17820	17820	17820	513
525	20241107	112600	513146190	17830	17830	17830	17830	2
526	20241107	112500	513110530	17830	17830	17830	17830	10
527	20241107	112400	512932230	17820	17820	17820	17820	10
528	20241107	112300	512754030	17820	17820	17820	17820	324
529	20241107	112200	506980350	17810	17810	17810	17810	9
530	20241107	112100	506820060	17810	17820	17820	17810	9
531	20241107	112000	506659720	17820	17820	17820	17820	4
532	20241107	111900	506588440	17820	17820	17820	17820	22
533	20241107	111800	506196400	17790	17790	17790	17790	25
534	20241107	111700	505751650	17790	17790	17790	17790	5
535	20241107	111600	505662700	17790	17790	17790	17790	10
536	20241107	111500	505484800	17790	17780	17810	17780	370
537	20241107	111400	498899040	17780	17770	17780	17770	16
538	20241107	111300	498614620	17770	17770	17780	17770	201
539	20241107	111200	495040980	17780	17780	17780	17780	4
540	20241107	111100	494969860	17780	17780	17780	17780	0
541	20241107	111000	494969860	17780	17780	17780	17780	7
542	20241107	110900	494845400	17790	17770	17790	17770	62
543	20241107	110800	493742970	17750	17750	17760	17750	117
544	20241107	110700	491666210	17740	17730	17740	17730	75
545	20241107	110600	490336450	17730	17730	17730	17730	1
546	20241107	110500	490318720	17720	17730	17730	17720	358
547	20241107	110400	483971500	17730	17730	17780	17730	410
548	20241107	110300	476701700	17740	17740	17790	17730	2771
549	20241107	110200	427442010	17740	17730	17740	17730	54
550	20241107	110100	426484260	17730	17730	17730	17720	61
551	20241107	110000	425402880	17710	17720	17720	17710	5
552	20241107	105900	425314320	17720	17730	17730	17720	122
553	20241107	105800	423151300	17730	17730	17730	17720	97
554	20241107	105700	421431560	17730	17720	17730	17720	50
555	20241107	105600	420545360	17700	17700	17700	17700	17
556	20241107	105500	420244460	17670	17690	17690	17670	137
557	20241107	105400	417823510	17690	17750	17750	17690	15
558	20241107	105300	417558050	17740	17640	17740	17640	264
559	20241107	105200	412898170	17640	17640	17640	17640	1
560	20241107	105100	412880530	17640	17640	17640	17640	0
561	20241107	105000	412880530	17640	17630	17640	17630	91
562	20241107	104900	411275790	17590	17590	17590	17590	2
563	20241107	104800	411240610	17590	17590	17590	17590	14
564	20241107	104700	410994350	17590	17590	17590	17590	7
565	20241107	104600	410871220	17590	17590	17590	17590	0
566	20241107	104500	410871220	17590	17590	17590	17590	7
567	20241107	104400	410748090	17550	17560	17560	17550	19
568	20241107	104300	410414490	17570	17580	17580	17570	54
569	20241107	104200	409465230	17580	17570	17580	17570	10
570	20241107	104100	409289510	17590	17590	17590	17590	0
571	20241107	104000	409289510	17590	17590	17590	17590	32
572	20241107	103900	408726630	17630	17630	17630	17600	24
573	20241107	103800	408304110	17620	17610	17620	17610	9
574	20241107	103700	408145570	17620	17610	17620	17610	32
575	20241107	103600	407581990	17610	17610	17610	17610	1
576	20241107	103500	407564380	17600	17600	17610	17600	57
577	20241107	103400	406561130	17580	17580	17580	17580	0
578	20241107	103300	406561130	17580	17590	17600	17580	30
579	20241107	103200	406033270	17600	17600	17600	17600	5
580	20241107	103100	405945270	17590	17580	17590	17580	5
581	20241107	103000	405857350	17580	17580	17580	17580	39
582	20241107	102900	405171730	17580	17580	17580	17580	27
583	20241107	102800	404697070	17580	17580	17580	17580	7
584	20241107	102700	404574010	17560	17590	17590	17560	73
585	20241107	102600	403290720	17590	17630	17630	17590	17
586	20241107	102500	402991480	17580	17580	17580	17580	1
587	20241107	102400	402973900	17580	17580	17580	17580	5
588	20241107	102300	402886000	17580	17580	17580	17580	3
589	20241107	102200	402833260	17580	17580	17580	17580	9
590	20241107	102100	402675040	17590	17600	17600	17590	8
591	20241107	102000	402534290	17600	17600	17600	17600	9
592	20241107	101900	402375890	17600	17600	17600	17600	4
593	20241107	101800	402305490	17600	17600	17630	17600	25
594	20241107	101700	401865460	17630	17630	17630	17630	3
595	20241107	101600	401812570	17600	17600	17600	17600	3
596	20241107	101500	401759770	17590	17630	17630	17590	2
597	20241107	101400	401724550	17590	17590	17590	17590	0
598	20241107	101300	401724550	17590	17630	17630	17590	240
599	20241107	101200	397502310	17640	17640	17640	17630	32
600	20241107	101100	396938080	17630	17600	17630	17600	26
601	20241107	101000	396479820	17590	17590	17590	17590	1
602	20241107	100900	396462230	17580	17580	17580	17580	5
603	20241107	100800	396374330	17590	17590	17590	17590	6
604	20241107	100700	396268790	17590	17590	17590	17590	12
605	20241107	100600	396057710	17590	17590	17590	17590	59
606	20241107	100500	395019900	17590	17600	17600	17580	22
607	20241107	100400	394632940	17580	17640	17640	17580	49
608	20241107	100300	393770080	17640	17630	17640	17630	23
609	20241107	100200	393364460	17630	17610	17630	17610	108
610	20241107	100100	391461490	17580	17560	17580	17560	5
611	20241107	100000	391373670	17560	17560	17560	17560	0
612	20241107	095900	391373670	17560	17560	17560	17520	137
613	20241107	095800	388971550	17560	17560	17560	17560	2
614	20241107	095700	388936430	17560	17560	17560	17560	10
615	20241107	095600	388760830	17530	17560	17560	17530	323
616	20241107	095500	383094190	17560	17570	17570	17560	196
617	20241107	095400	379651340	17560	17570	17570	17560	233
618	20241107	095300	375558530	17570	17570	17570	17560	91
619	20241107	095200	373960460	17570	17570	17570	17570	1
620	20241107	095100	373942890	17570	17570	17570	17570	71
621	20241107	095000	372695420	17570	17600	17600	17570	199
622	20241107	094900	369198900	17570	17550	17570	17550	3
623	20241107	094800	369146220	17650	17630	17650	17570	105
624	20241107	094700	367296580	17650	17650	17650	17650	29
625	20241107	094600	366784730	17640	17640	17640	17640	0
626	20241107	094500	366784730	17640	17650	17650	17640	19
627	20241107	094400	366449430	17770	17700	17780	17680	358
628	20241107	094300	360106950	17710	17730	17730	17710	160
629	20241107	094200	357272570	17790	17790	17790	17780	139
630	20241107	094100	354799810	17790	17780	17790	17780	110
631	20241107	094000	352843520	17780	17790	17800	17720	12
632	20241107	093900	352630420	17810	17810	17820	17720	112
633	20241107	093800	350635800	17710	17750	17750	17710	50
634	20241107	093700	349748380	17700	17700	17750	17700	40
635	20241107	093600	349038680	17700	17700	17700	17700	7
636	20241107	093500	348914780	17700	17750	17750	17700	103
637	20241107	093400	347091380	17770	17830	17830	17770	843
638	20241107	093300	332089650	17840	17850	17850	17840	421
639	20241107	093200	324576040	17870	17880	17880	17870	159
640	20241107	093100	321733430	17890	17840	17890	17840	13
641	20241107	093000	321500960	17840	17840	17890	17840	1346
642	20241107	092900	297481610	17840	17860	17860	17820	90
643	20241107	092800	295876530	17860	17860	17860	17860	431
644	20241107	092700	288178870	17880	17910	17910	17880	429
645	20241107	092600	280503820	17910	17800	17910	17800	3301
646	20241107	092500	221486400	17800	17720	17800	17720	772
647	20241107	092400	207760310	17720	17620	17740	17620	1051
648	20241107	092300	189158640	17600	17580	17600	17580	330
649	20241107	092200	183354240	17580	17610	17610	17580	140
650	20241107	092100	180890740	17730	17720	17730	17690	442
651	20241107	092000	173063070	17720	17600	17720	17600	605
652	20241107	091900	162368770	17600	17490	17600	17490	847
653	20241107	091800	147483280	17460	17470	17500	17460	486
654	20241107	091700	138985860	17470	17470	17470	17470	0
655	20241107	091600	138985860	17470	17470	17470	17460	120
656	20241107	091500	136889470	17470	17450	17470	17380	221
657	20241107	091400	133035970	17420	17430	17430	17420	52
658	20241107	091300	132130100	17430	17360	17490	17360	515
659	20241107	091200	123159930	17350	17340	17350	17330	744
660	20241107	091100	110258460	17300	17220	17300	17220	786
661	20241107	091000	96691620	17240	17200	17240	17200	1157
662	20241107	090900	76767220	17200	17130	17200	17120	1169
663	20241107	090800	56742500	17130	17120	17130	17120	137
664	20241107	090700	54395890	17130	17190	17190	17110	680
665	20241107	090600	42725240	17200	17200	17200	17190	268
666	20241107	090500	38115920	17190	17280	17280	17190	864
667	20241107	090400	23246230	17280	17240	17280	17220	129
668	20241107	090300	21021170	17280	17270	17280	17260	639
669	20241107	090200	9983950	17270	17260	17270	17260	14
670	20241107	090100	9742220	17260	17310	17310	17260	374
671	20241107	090000	3271470	17310	17310	17310	17310	177