KissMeData/041440/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	192300	32409189490	9200	9200	9200	9200	56074
3	20241108	192200	32409189490	9200	9200	9200	9200	0
4	20241108	192100	32409189490	9200	9200	9200	9200	0
5	20241108	192000	32409189490	9200	9200	9200	9200	0
6	20241108	191900	32409189490	9200	9200	9200	9200	0
7	20241108	191800	32409189490	9200	9200	9200	9200	0
8	20241108	191700	32409189490	9200	9200	9200	9200	0
9	20241108	191600	32409189490	9200	9200	9200	9200	0
10	20241108	191500	32409189490	9200	9200	9200	9200	0
11	20241108	191400	32409189490	9200	9200	9200	9200	0
12	20241108	191300	32409189490	9200	9200	9200	9200	0
13	20241108	191200	32409189490	9200	9200	9200	9200	0
14	20241108	191100	32409189490	9200	9200	9200	9200	0
15	20241108	191000	32409189490	9200	9200	9200	9200	0
16	20241108	190900	32409189490	9200	9200	9200	9200	0
17	20241108	190800	32409189490	9200	9200	9200	9200	0
18	20241108	190700	32409189490	9200	9200	9200	9200	0
19	20241108	190600	32409189490	9200	9200	9200	9200	0
20	20241108	190500	32409189490	9200	9200	9200	9200	0
21	20241108	190400	32409189490	9200	9200	9200	9200	0
22	20241108	190300	32409189490	9200	9200	9200	9200	0
23	20241108	190200	32409189490	9200	9200	9200	9200	0
24	20241108	190100	32409189490	9200	9200	9200	9200	0
25	20241108	190000	32409189490	9200	9200	9200	9200	0
26	20241108	185900	32409189490	9200	9200	9200	9200	0
27	20241108	185800	32409189490	9200	9200	9200	9200	0
28	20241108	185700	32409189490	9200	9200	9200	9200	0
29	20241108	185600	32409189490	9200	9200	9200	9200	0
30	20241108	185500	32409189490	9200	9200	9200	9200	0
31	20241108	185400	32409189490	9200	9200	9200	9200	0
32	20241108	185300	32409189490	9200	9200	9200	9200	56074
33	20241108	185200	32409189490	9200	9200	9200	9200	0
34	20241108	185100	32409189490	9200	9200	9200	9200	0
35	20241108	185000	32409189490	9200	9200	9200	9200	0
36	20241108	184900	32409189490	9200	9200	9200	9200	0
37	20241108	184800	32409189490	9200	9200	9200	9200	0
38	20241108	184700	32409189490	9200	9200	9200	9200	0
39	20241108	184600	32409189490	9200	9200	9200	9200	0
40	20241108	184500	32409189490	9200	9200	9200	9200	0
41	20241108	184400	32409189490	9200	9200	9200	9200	0
42	20241108	184300	32409189490	9200	9200	9200	9200	0
43	20241108	184200	32409189490	9200	9200	9200	9200	0
44	20241108	184100	32409189490	9200	9200	9200	9200	0
45	20241108	184000	32409189490	9200	9200	9200	9200	0
46	20241108	183900	32409189490	9200	9200	9200	9200	0
47	20241108	183800	32409189490	9200	9200	9200	9200	0
48	20241108	183700	32409189490	9200	9200	9200	9200	0
49	20241108	183600	32409189490	9200	9200	9200	9200	0
50	20241108	183500	32409189490	9200	9200	9200	9200	0
51	20241108	183400	32409189490	9200	9200	9200	9200	0
52	20241108	183300	32409189490	9200	9200	9200	9200	0
53	20241108	183200	32409189490	9200	9200	9200	9200	0
54	20241108	183100	32409189490	9200	9200	9200	9200	0
55	20241108	183000	32409189490	9200	9200	9200	9200	0
56	20241108	182900	32409189490	9200	9200	9200	9200	0
57	20241108	182800	32409189490	9200	9200	9200	9200	0
58	20241108	182700	32409189490	9200	9200	9200	9200	0
59	20241108	182600	32409189490	9200	9200	9200	9200	0
60	20241108	182500	32409189490	9200	9200	9200	9200	0
61	20241108	182400	32409189490	9200	9200	9200	9200	0
62	20241108	182300	32409189490	9200	9200	9200	9200	56074
63	20241108	182200	32409189490	9200	9200	9200	9200	0
64	20241108	182100	32409189490	9200	9200	9200	9200	0
65	20241108	182000	32409189490	9200	9200	9200	9200	0
66	20241108	181900	32409189490	9200	9200	9200	9200	0
67	20241108	181800	32409189490	9200	9200	9200	9200	0
68	20241108	181700	32409189490	9200	9200	9200	9200	0
69	20241108	181600	32409189490	9200	9200	9200	9200	0
70	20241108	181500	32409189490	9200	9200	9200	9200	0
71	20241108	181400	32409189490	9200	9200	9200	9200	0
72	20241108	181300	32409189490	9200	9200	9200	9200	0
73	20241108	181200	32409189490	9200	9200	9200	9200	0
74	20241108	181100	32409189490	9200	9200	9200	9200	0
75	20241108	181000	32409189490	9200	9200	9200	9200	0
76	20241108	180900	32409189490	9200	9200	9200	9200	0
77	20241108	180800	32409189490	9200	9200	9200	9200	0
78	20241108	180700	32409189490	9200	9200	9200	9200	0
79	20241108	180600	32409189490	9200	9200	9200	9200	0
80	20241108	180500	32409189490	9200	9200	9200	9200	0
81	20241108	180400	32409189490	9200	9200	9200	9200	0
82	20241108	180300	32409189490	9200	9200	9200	9200	0
83	20241108	180200	32409189490	9200	9200	9200	9200	0
84	20241108	180100	32409189490	9200	9200	9200	9200	0
85	20241108	180000	32409189490	9200	9200	9200	9200	0
86	20241108	175900	32409189490	9200	9200	9200	9200	0
87	20241108	175800	32409189490	9200	9200	9200	9200	0
88	20241108	175700	32409189490	9200	9200	9200	9200	0
89	20241108	175600	32409189490	9200	9200	9200	9200	0
90	20241108	175500	32409189490	9200	9200	9200	9200	0
91	20241108	175400	32409189490	9200	9200	9200	9200	0
92	20241108	175300	32409189490	9200	9200	9200	9200	56074
93	20241108	175200	32409189490	9200	9200	9200	9200	0
94	20241108	175100	32409189490	9200	9200	9200	9200	0
95	20241108	175000	32409189490	9200	9200	9200	9200	0
96	20241108	174900	32409189490	9200	9200	9200	9200	0
97	20241108	174800	32409189490	9200	9200	9200	9200	0
98	20241108	174700	32409189490	9200	9200	9200	9200	0
99	20241108	174600	32409189490	9200	9200	9200	9200	0
100	20241108	174500	32409189490	9200	9200	9200	9200	0
101	20241108	174400	32409189490	9200	9200	9200	9200	0
102	20241108	174300	32409189490	9200	9200	9200	9200	0
103	20241108	174200	32409189490	9200	9200	9200	9200	0
104	20241108	174100	32409189490	9200	9200	9200	9200	0
105	20241108	174000	32409189490	9200	9200	9200	9200	0
106	20241108	173900	32409189490	9200	9200	9200	9200	0
107	20241108	173800	32409189490	9200	9200	9200	9200	0
108	20241108	173700	32409189490	9200	9200	9200	9200	0
109	20241108	173600	32409189490	9200	9200	9200	9200	0
110	20241108	173500	32409189490	9200	9200	9200	9200	0
111	20241108	173400	32409189490	9200	9200	9200	9200	0
112	20241108	173300	32409189490	9200	9200	9200	9200	0
113	20241108	173200	32409189490	9200	9200	9200	9200	0
114	20241108	173100	32409189490	9200	9200	9200	9200	0
115	20241108	173000	32409189490	9200	9200	9200	9200	0
116	20241108	172900	32409189490	9200	9200	9200	9200	0
117	20241108	172800	32409189490	9200	9200	9200	9200	0
118	20241108	172700	32409189490	9200	9200	9200	9200	0
119	20241108	172600	32409189490	9200	9200	9200	9200	0
120	20241108	172500	32409189490	9200	9200	9200	9200	0
121	20241108	172400	32409189490	9200	9200	9200	9200	0
122	20241108	172300	32409189490	9200	9200	9200	9200	56074
123	20241108	172200	32409189490	9200	9200	9200	9200	0
124	20241108	172100	32409189490	9200	9200	9200	9200	0
125	20241108	172000	32409189490	9200	9200	9200	9200	0
126	20241108	171900	32409189490	9200	9200	9200	9200	0
127	20241108	171800	32409189490	9200	9200	9200	9200	0
128	20241108	171700	32409189490	9200	9200	9200	9200	0
129	20241108	171600	32409189490	9200	9200	9200	9200	0
130	20241108	171500	32409189490	9200	9200	9200	9200	0
131	20241108	171400	32409189490	9200	9200	9200	9200	0
132	20241108	171300	32409189490	9200	9200	9200	9200	0
133	20241108	171200	32409189490	9200	9200	9200	9200	0
134	20241108	171100	32409189490	9200	9200	9200	9200	0
135	20241108	171000	32409189490	9200	9200	9200	9200	0
136	20241108	170900	32409189490	9200	9200	9200	9200	0
137	20241108	170800	32409189490	9200	9200	9200	9200	0
138	20241108	170700	32409189490	9200	9200	9200	9200	0
139	20241108	170600	32409189490	9200	9200	9200	9200	0
140	20241108	170500	32409189490	9200	9200	9200	9200	0
141	20241108	170400	32409189490	9200	9200	9200	9200	0
142	20241108	170300	32409189490	9200	9200	9200	9200	0
143	20241108	170200	32409189490	9200	9200	9200	9200	0
144	20241108	170100	32409189490	9200	9200	9200	9200	0
145	20241108	170000	32409189490	9200	9200	9200	9200	0
146	20241108	165900	32409189490	9200	9200	9200	9200	0
147	20241108	165800	32409189490	9200	9200	9200	9200	0
148	20241108	165700	32409189490	9200	9200	9200	9200	0
149	20241108	165600	32409189490	9200	9200	9200	9200	0
150	20241108	165500	32409189490	9200	9200	9200	9200	0
151	20241108	165400	32409189490	9200	9200	9200	9200	0
152	20241108	165300	32409189490	9200	9200	9200	9200	56074
153	20241108	165200	32409189490	9200	9200	9200	9200	0
154	20241108	165100	32409189490	9200	9200	9200	9200	0
155	20241108	165000	32409189490	9200	9200	9200	9200	0
156	20241108	164900	32409189490	9200	9200	9200	9200	0
157	20241108	164800	32409189490	9200	9200	9200	9200	0
158	20241108	164700	32409189490	9200	9200	9200	9200	0
159	20241108	164600	32409189490	9200	9200	9200	9200	0
160	20241108	164500	32409189490	9200	9200	9200	9200	0
161	20241108	164400	32409189490	9200	9200	9200	9200	0
162	20241108	164300	32409189490	9200	9200	9200	9200	0
163	20241108	164200	32409189490	9200	9200	9200	9200	0
164	20241108	164100	32409189490	9200	9200	9200	9200	0
165	20241108	164000	32409189490	9200	9200	9200	9200	0
166	20241108	163900	32409189490	9200	9200	9200	9200	0
167	20241108	163800	32409189490	9200	9200	9200	9200	0
168	20241108	163700	32409189490	9200	9200	9200	9200	0
169	20241108	163600	32409189490	9200	9200	9200	9200	0
170	20241108	163500	32409189490	9200	9200	9200	9200	0
171	20241108	163400	32409189490	9200	9200	9200	9200	0
172	20241108	163300	32409189490	9200	9200	9200	9200	0
173	20241108	163200	32409189490	9200	9200	9200	9200	0
174	20241108	163100	32409189490	9200	9200	9200	9200	0
175	20241108	163000	32409189490	9200	9200	9200	9200	0
176	20241108	162900	32409189490	9200	9200	9200	9200	0
177	20241108	162800	32409189490	9200	9200	9200	9200	0
178	20241108	162700	32409189490	9200	9200	9200	9200	0
179	20241108	162600	32409189490	9200	9200	9200	9200	0
180	20241108	162500	32409189490	9200	9200	9200	9200	0
181	20241108	162400	32409189490	9200	9200	9200	9200	0
182	20241108	162300	32409189490	9200	9200	9200	9200	56074
183	20241108	162200	32409189490	9200	9200	9200	9200	0
184	20241108	162100	32409189490	9200	9200	9200	9200	0
185	20241108	162000	32409189490	9200	9200	9200	9200	0
186	20241108	161900	32409189490	9200	9200	9200	9200	0
187	20241108	161800	32409189490	9200	9200	9200	9200	0
188	20241108	161700	32409189490	9200	9200	9200	9200	0
189	20241108	161600	32409189490	9200	9200	9200	9200	0
190	20241108	161500	32409189490	9200	9200	9200	9200	0
191	20241108	161400	32409189490	9200	9200	9200	9200	0
192	20241108	161300	32409189490	9200	9200	9200	9200	0
193	20241108	161200	32409189490	9200	9200	9200	9200	0
194	20241108	161100	32409189490	9200	9200	9200	9200	0
195	20241108	161000	32409189490	9200	9200	9200	9200	0
196	20241108	160900	32409189490	9200	9200	9200	9200	0
197	20241108	160800	32409189490	9200	9200	9200	9200	0
198	20241108	160700	32409189490	9200	9200	9200	9200	0
199	20241108	160600	32409189490	9200	9200	9200	9200	0
200	20241108	160500	32409189490	9200	9200	9200	9200	0
201	20241108	160400	32409189490	9200	9200	9200	9200	0
202	20241108	160300	32409189490	9200	9200	9200	9200	0
203	20241108	160200	32409189490	9200	9200	9200	9200	0
204	20241108	160100	32409189490	9200	9200	9200	9200	0
205	20241108	160000	32409189490	9200	9200	9200	9200	0
206	20241108	155900	32409189490	9200	9200	9200	9200	0
207	20241108	155800	32409189490	9200	9200	9200	9200	0
208	20241108	155700	32409189490	9200	9200	9200	9200	0
209	20241108	155600	32409189490	9200	9200	9200	9200	0
210	20241108	155500	32409189490	9200	9200	9200	9200	0
211	20241108	155400	32409189490	9200	9200	9200	9200	0
212	20241108	155300	32409189490	9200	9200	9200	9200	56074
213	20241108	155200	32409189490	9200	9200	9200	9200	0
214	20241108	155100	32409189490	9200	9200	9200	9200	0
215	20241108	155000	32409189490	9200	9200	9200	9200	0
216	20241108	154900	32409189490	9200	9200	9200	9200	0
217	20241108	154800	32409189490	9200	9200	9200	9200	0
218	20241108	154700	32409189490	9200	9200	9200	9200	0
219	20241108	154600	32409189490	9200	9200	9200	9200	0
220	20241108	154500	32409189490	9200	9200	9200	9200	0
221	20241108	154400	32409189490	9200	9200	9200	9200	0
222	20241108	154300	32409189490	9200	9200	9200	9200	0
223	20241108	154200	32409189490	9200	9200	9200	9200	0
224	20241108	154100	32409189490	9200	9200	9200	9200	0
225	20241108	154000	32409189490	9200	9200	9200	9200	0
226	20241108	153900	32409189490	9200	9200	9200	9200	0
227	20241108	153800	32409189490	9200	9200	9200	9200	0
228	20241108	153700	32409189490	9200	9200	9200	9200	0
229	20241108	153600	32409189490	9200	9200	9200	9200	0
230	20241108	153500	32409189490	9200	9200	9200	9200	0
231	20241108	153400	32409189490	9200	9200	9200	9200	0
232	20241108	153300	32409189490	9200	9200	9200	9200	0
233	20241108	153200	32409189490	9200	9200	9200	9200	0
234	20241108	153100	32409189490	9200	9200	9200	9200	0
235	20241108	153000	32409189490	9200	9200	9200	9200	56074
236	20241108	152900	31893308690	9210	9210	9210	9210	0
237	20241108	152800	31893308690	9210	9210	9210	9210	0
238	20241108	152700	31893308690	9210	9210	9210	9210	0
239	20241108	152600	31893308690	9210	9210	9210	9210	0
240	20241108	152500	31893308690	9210	9210	9210	9210	0
241	20241108	152400	31893308690	9210	9210	9210	9210	0
242	20241108	152300	31893308690	9210	9210	9210	9210	0
243	20241108	152200	31893308690	9210	9210	9210	9210	0
244	20241108	152100	31893308690	9210	9210	9210	9210	0
245	20241108	152000	31893308690	9210	9210	9210	9210	0
246	20241108	151900	31893308690	9210	9190	9220	9190	20970
247	20241108	151800	31700272830	9190	9190	9200	9180	8979
248	20241108	151700	31617789980	9190	9180	9190	9180	4384
249	20241108	151600	31577536730	9180	9180	9180	9170	4664
250	20241108	151500	31534724030	9180	9180	9190	9170	7120
251	20241108	151400	31469365200	9180	9190	9200	9160	14721
252	20241108	151300	31334260010	9200	9210	9210	9200	7806
253	20241108	151200	31262418240	9210	9210	9220	9200	4917
254	20241108	151100	31217128730	9210	9220	9230	9200	9571
255	20241108	151000	31128950260	9220	9230	9240	9210	12589
256	20241108	150900	31012799480	9230	9230	9250	9230	13092
257	20241108	150800	30891832130	9230	9230	9250	9230	17175
258	20241108	150700	30733211490	9240	9180	9240	9180	20790
259	20241108	150600	30541657900	9190	9180	9190	9170	5530
260	20241108	150500	30490880720	9190	9190	9190	9180	4736
261	20241108	150400	30447376420	9200	9200	9200	9170	5645
262	20241108	150300	30395508920	9200	9200	9210	9190	10187
263	20241108	150200	30301792340	9200	9170	9200	9150	10957
264	20241108	150100	30201120690	9170	9160	9170	9140	4555
265	20241108	150000	30159429290	9150	9120	9160	9120	9138
266	20241108	145900	30075942280	9120	9120	9130	9120	3190
267	20241108	145800	30046836430	9120	9120	9120	9110	4689
268	20241108	145700	30004113280	9120	9140	9150	9120	8112
269	20241108	145600	29930070030	9140	9150	9160	9140	2932
270	20241108	145500	29903244120	9150	9140	9150	9140	2330
271	20241108	145400	29881934650	9150	9150	9150	9140	2116
272	20241108	145300	29862576960	9150	9150	9150	9130	2416
273	20241108	145200	29840494250	9150	9130	9160	9130	3967
274	20241108	145100	29804221000	9130	9110	9140	9110	2686
275	20241108	145000	29779710670	9120	9140	9140	9120	7323
276	20241108	144900	29712852910	9130	9130	9140	9130	5790
277	20241108	144800	29659950140	9130	9130	9140	9130	2366
278	20241108	144700	29638341660	9130	9150	9150	9120	6119
279	20241108	144600	29582482440	9150	9150	9150	9140	2761
280	20241108	144500	29557225210	9150	9130	9150	9120	1191
281	20241108	144400	29546342630	9130	9130	9130	9120	1590
282	20241108	144300	29531829310	9130	9110	9130	9110	4802
283	20241108	144200	29488022020	9110	9130	9130	9110	3989
284	20241108	144100	29451646770	9130	9120	9130	9120	1655
285	20241108	144000	29436546800	9130	9150	9150	9120	3319
286	20241108	143900	29406255040	9150	9130	9150	9120	3171
287	20241108	143800	29377297790	9130	9140	9150	9130	1791
288	20241108	143700	29360923620	9140	9180	9180	9140	6213
289	20241108	143600	29304030760	9180	9170	9190	9170	4621
290	20241108	143500	29261622910	9170	9170	9180	9160	5755
291	20241108	143400	29208831570	9180	9150	9180	9140	4382
292	20241108	143300	29168676030	9150	9170	9170	9140	3073
293	20241108	143200	29140555420	9170	9130	9170	9120	7182
294	20241108	143100	29074896280	9140	9150	9150	9140	1414
295	20241108	143000	29061969200	9150	9110	9170	9110	13112
296	20241108	142900	28942108530	9110	9100	9120	9100	1110
297	20241108	142800	28931998920	9100	9070	9100	9070	3351
298	20241108	142700	28901534370	9070	9080	9080	9070	2537
299	20241108	142600	28878522040	9080	9080	9080	9070	2961
300	20241108	142500	28851636360	9080	9100	9100	9080	3227
301	20241108	142400	28822325070	9100	9090	9100	9080	1382
302	20241108	142300	28809763140	9090	9090	9090	9080	3735
303	20241108	142200	28775830420	9090	9080	9090	9080	604
304	20241108	142100	28770345730	9080	9090	9100	9080	2641
305	20241108	142000	28746331700	9080	9090	9100	9080	2916
306	20241108	141900	28719846470	9090	9100	9110	9080	10517
307	20241108	141800	28624212750	9100	9100	9100	9090	1757
308	20241108	141700	28608230630	9100	9100	9100	9090	956
309	20241108	141600	28599531160	9100	9100	9100	9100	1264
310	20241108	141500	28588028760	9090	9080	9090	9080	2578
311	20241108	141400	28564606130	9080	9070	9090	9060	4260
312	20241108	141300	28525971020	9080	9100	9110	9070	10087
313	20241108	141200	28434344270	9110	9110	9120	9090	2540
314	20241108	141100	28411227650	9110	9110	9120	9110	1888
315	20241108	141000	28394026720	9110	9100	9110	9100	1451
316	20241108	140900	28380821880	9090	9110	9120	9080	6927
317	20241108	140800	28317813090	9110	9100	9120	9080	7573
318	20241108	140700	28248886290	9080	9080	9100	9070	4400
319	20241108	140600	28208898540	9080	9040	9080	9040	5435
320	20241108	140500	28159606930	9040	9050	9050	9040	7877
321	20241108	140400	28088396230	9040	9050	9060	9030	1850
322	20241108	140300	28071671960	9040	9050	9050	9040	238
323	20241108	140200	28069518810	9040	9050	9050	9030	3811
324	20241108	140100	28035078140	9040	9050	9050	9040	1291
325	20241108	140000	28023403360	9060	9040	9060	9030	18091
326	20241108	135900	27859723870	9040	9040	9050	9030	3675
327	20241108	135800	27826521310	9050	9040	9050	9040	1022
328	20241108	135700	27817279590	9050	9020	9050	9010	3810
329	20241108	135600	27782900680	9020	9040	9040	9010	4323
330	20241108	135500	27743898230	9010	9080	9080	9010	17356
331	20241108	135400	27587095390	9080	9070	9080	9060	1084
332	20241108	135300	27577268760	9070	9080	9080	9070	1428
333	20241108	135200	27564316630	9080	9060	9080	9060	1937
334	20241108	135100	27546750270	9070	9060	9070	9060	3908
335	20241108	135000	27511334330	9060	9050	9070	9050	1617
336	20241108	134900	27496690880	9050	9070	9070	9050	3922
337	20241108	134800	27461152410	9070	9100	9110	9060	3505
338	20241108	134700	27429303960	9110	9090	9110	9080	1264
339	20241108	134600	27417807710	9080	9070	9090	9050	5765
340	20241108	134500	27365543270	9080	9130	9130	9080	2856
341	20241108	134400	27339561730	9130	9120	9140	9110	3013
342	20241108	134300	27312077060	9120	9140	9150	9120	2667
343	20241108	134200	27287739050	9140	9140	9140	9120	1264
344	20241108	134100	27276200090	9140	9140	9150	9130	1462
345	20241108	134000	27262837070	9140	9160	9160	9140	4530
346	20241108	133900	27221364880	9160	9130	9160	9120	2925
347	20241108	133800	27194618440	9130	9130	9140	9120	1417
348	20241108	133700	27181680710	9110	9120	9120	9070	4147
349	20241108	133600	27143991310	9120	9100	9120	9090	1318
350	20241108	133500	27131985170	9100	9100	9110	9090	1094
351	20241108	133400	27122035300	9100	9110	9120	9080	3843
352	20241108	133300	27087037830	9120	9140	9140	9110	3726
353	20241108	133200	27053036510	9140	9140	9150	9130	9980
354	20241108	133100	26961877260	9130	9110	9140	9110	4737
355	20241108	133000	26918687550	9110	9080	9110	9080	3536
356	20241108	132900	26886538100	9080	9060	9080	9050	1646
357	20241108	132800	26871623880	9040	9050	9060	9030	4858
358	20241108	132700	26827688080	9050	9060	9060	9040	3410
359	20241108	132600	26796839160	9060	9050	9090	9040	4066
360	20241108	132500	26760019990	9050	9060	9080	9050	3803
361	20241108	132400	26725577400	9080	9080	9090	9050	2141
362	20241108	132300	26706167590	9070	9050	9080	9050	3078
363	20241108	132200	26678266110	9060	9070	9080	9050	3294
364	20241108	132100	26648401560	9060	9060	9070	9060	1314
365	20241108	132000	26636494650	9070	9050	9070	9050	7506
366	20241108	131900	26568549340	9050	9060	9070	9040	8492
367	20241108	131800	26491659540	9070	9070	9080	9060	3533
368	20241108	131700	26459617280	9080	9060	9090	9060	944
369	20241108	131600	26451057430	9050	9090	9100	9040	10135
370	20241108	131500	26359230350	9100	9110	9130	9090	4467
371	20241108	131400	26318586610	9100	9130	9140	9100	3026
372	20241108	131300	26290994930	9120	9130	9140	9100	3598
373	20241108	131200	26258204500	9140	9140	9140	9120	2550
374	20241108	131100	26234922570	9130	9110	9130	9090	4590
375	20241108	131000	26193075070	9110	9080	9110	9080	1060
376	20241108	130900	26183440360	9070	9080	9080	9070	4394
377	20241108	130800	26143567110	9070	9100	9100	9070	4371
378	20241108	130700	26103834970	9100	9030	9100	9030	5912
379	20241108	130600	26050330010	9020	9080	9090	9020	35484
380	20241108	130500	25728976560	9090	9090	9120	9080	11360
381	20241108	130400	25625665370	9090	9110	9120	9090	8999
382	20241108	130300	25543781710	9100	9120	9130	9100	15507
383	20241108	130200	25402525130	9120	9140	9150	9120	7137
384	20241108	130100	25337349300	9140	9140	9150	9140	2824
385	20241108	130000	25311535680	9150	9200	9200	9150	16198
386	20241108	125900	25162943840	9200	9200	9220	9200	1725
387	20241108	125800	25147059590	9200	9220	9220	9200	2156
388	20241108	125700	25127203030	9220	9190	9220	9190	4755
389	20241108	125600	25083455630	9190	9210	9220	9190	3894
390	20241108	125500	25047616250	9200	9190	9200	9180	5480
391	20241108	125400	24997224840	9200	9210	9220	9190	6451
392	20241108	125300	24937880240	9220	9250	9250	9220	7414
393	20241108	125200	24869409940	9250	9260	9260	9250	1385
394	20241108	125100	24856592160	9250	9250	9270	9240	6907
395	20241108	125000	24792687730	9250	9270	9270	9250	2543
396	20241108	124900	24769151840	9270	9270	9270	9250	2948
397	20241108	124800	24741852010	9270	9270	9270	9260	2143
398	20241108	124700	24721993600	9270	9260	9270	9260	463
399	20241108	124600	24717706010	9260	9270	9270	9250	3933
400	20241108	124500	24681283570	9270	9280	9290	9260	7755
401	20241108	124400	24609345780	9280	9270	9280	9270	3645
402	20241108	124300	24575545440	9270	9270	9290	9260	7471
403	20241108	124200	24506226710	9270	9240	9290	9230	12226
404	20241108	124100	24392961740	9250	9220	9250	9210	2580
405	20241108	124000	24369139010	9220	9210	9220	9210	1371
406	20241108	123900	24356507490	9210	9220	9230	9210	1139
407	20241108	123800	24346005100	9230	9230	9230	9220	739
408	20241108	123700	24339186180	9230	9240	9240	9220	2645
409	20241108	123600	24314778250	9240	9240	9250	9240	1684
410	20241108	123500	24299217500	9250	9270	9270	9250	1393
411	20241108	123400	24286325110	9260	9260	9270	9250	5354
412	20241108	123300	24236724530	9260	9250	9260	9240	4137
413	20241108	123200	24198456820	9250	9240	9250	9230	2427
414	20241108	123100	24176029420	9240	9220	9240	9220	1435
415	20241108	123000	24162779090	9220	9210	9220	9200	3464
416	20241108	122900	24130879390	9220	9250	9250	9210	4723
417	20241108	122800	24087314140	9250	9260	9260	9240	3523
418	20241108	122700	24054719100	9250	9240	9270	9240	5904
419	20241108	122600	24000079080	9250	9240	9250	9230	5488
420	20241108	122500	23949373370	9230	9240	9240	9220	8169
421	20241108	122400	23873956800	9230	9190	9230	9190	6983
422	20241108	122300	23809664190	9190	9170	9190	9160	4013
423	20241108	122200	23772857080	9170	9170	9180	9160	2196
424	20241108	122100	23752708890	9170	9170	9180	9170	2064
425	20241108	122000	23733771640	9170	9170	9170	9170	2602
426	20241108	121900	23709911300	9180	9180	9190	9180	230
427	20241108	121800	23707799890	9180	9180	9190	9170	538
428	20241108	121700	23702860800	9180	9170	9190	9160	837
429	20241108	121600	23695186840	9170	9180	9190	9170	2501
430	20241108	121500	23672245750	9180	9190	9200	9170	2638
431	20241108	121400	23648029670	9190	9210	9220	9190	2069
432	20241108	121300	23628995290	9210	9210	9220	9200	1842
433	20241108	121200	23612032260	9200	9210	9210	9190	898
434	20241108	121100	23603769020	9210	9210	9210	9200	665
435	20241108	121000	23597646030	9210	9190	9210	9180	1619
436	20241108	120900	23582753580	9190	9170	9190	9170	1369
437	20241108	120800	23570186540	9170	9190	9190	9170	1341
438	20241108	120700	23557876240	9180	9170	9180	9150	4037
439	20241108	120600	23520850900	9170	9180	9180	9150	3305
440	20241108	120500	23490558880	9180	9180	9180	9170	898
441	20241108	120400	23482323760	9180	9190	9190	9180	1844
442	20241108	120300	23465395770	9180	9160	9190	9150	4595
443	20241108	120200	23423285450	9160	9170	9180	9150	3539
444	20241108	120100	23390859790	9160	9140	9180	9140	9989
445	20241108	120000	23299417770	9140	9150	9150	9130	8322
446	20241108	115900	23223357900	9150	9180	9190	9150	14118
447	20241108	115800	23093983390	9190	9190	9190	9170	4021
448	20241108	115700	23057074360	9190	9190	9200	9190	1684
449	20241108	115600	23041598100	9190	9190	9190	9180	1513
450	20241108	115500	23027704440	9190	9190	9210	9180	3587
451	20241108	115400	22994737290	9190	9200	9200	9180	1158
452	20241108	115300	22984096560	9200	9180	9200	9170	4234
453	20241108	115200	22945210180	9180	9190	9200	9180	11419
454	20241108	115100	22840295100	9200	9230	9230	9190	3877
455	20241108	115000	22804601860	9230	9220	9230	9200	4635
456	20241108	114900	22761889820	9220	9230	9230	9200	2785
457	20241108	114800	22736222120	9230	9230	9230	9200	1942
458	20241108	114700	22718338340	9200	9210	9220	9200	6481
459	20241108	114600	22658665950	9210	9210	9230	9200	5188
460	20241108	114500	22610879020	9210	9240	9240	9190	15971
461	20241108	114400	22463772850	9240	9230	9250	9220	7141
462	20241108	114300	22397907800	9230	9270	9270	9210	16820
463	20241108	114200	22242641690	9270	9300	9300	9250	7998
464	20241108	114100	22168472450	9300	9290	9300	9270	8919
465	20241108	114000	22085625440	9290	9290	9320	9260	14755
466	20241108	113900	21948426330	9280	9270	9290	9250	11561
467	20241108	113800	21841295390	9270	9290	9290	9260	4590
468	20241108	113700	21798728730	9290	9260	9290	9260	3075
469	20241108	113600	21770233910	9260	9260	9280	9250	7238
470	20241108	113500	21703199080	9280	9280	9300	9260	7315
471	20241108	113400	21635366910	9300	9250	9320	9250	5284
472	20241108	113300	21586345630	9250	9300	9310	9240	30029
473	20241108	113200	21307869610	9300	9330	9340	9300	8615
474	20241108	113100	21227630310	9330	9350	9350	9290	26540
475	20241108	113000	20980285050	9340	9340	9350	9330	15694
476	20241108	112900	20833726300	9340	9360	9370	9320	21174
477	20241108	112800	20635803470	9360	9330	9360	9290	13082
478	20241108	112700	20513907280	9330	9330	9370	9290	31412
479	20241108	112600	20221121640	9330	9390	9390	9320	53844
480	20241108	112500	19717185040	9390	9370	9410	9350	87809
481	20241108	112400	18893168670	9350	9260	9380	9260	88671
482	20241108	112300	18066681230	9260	9260	9270	9260	7971
483	20241108	112200	17992854930	9260	9260	9270	9250	9671
484	20241108	112100	17903250660	9260	9240	9260	9230	9120
485	20241108	112000	17818947550	9230	9220	9240	9220	1815
486	20241108	111900	17802188370	9220	9230	9240	9210	2923
487	20241108	111800	17775238590	9210	9210	9230	9180	12102
488	20241108	111700	17663890190	9210	9200	9220	9180	13132
489	20241108	111600	17543138770	9190	9200	9220	9180	8071
490	20241108	111500	17468921980	9220	9240	9250	9200	11538
491	20241108	111400	17362532880	9240	9250	9260	9230	4880
492	20241108	111300	17317415170	9240	9230	9250	9230	8147
493	20241108	111200	17242139860	9230	9240	9240	9230	5323
494	20241108	111100	17192997080	9240	9260	9260	9220	16268
495	20241108	111000	17042577490	9250	9260	9270	9240	15779
496	20241108	110900	16896532800	9260	9250	9270	9250	13283
497	20241108	110800	16773564350	9250	9280	9290	9250	22444
498	20241108	110700	16565558730	9280	9190	9280	9190	28552
499	20241108	110600	16301539530	9200	9200	9210	9180	8313
500	20241108	110500	16225080540	9200	9210	9240	9200	9757
501	20241108	110400	16135117930	9230	9230	9250	9210	14362
502	20241108	110300	16002572150	9230	9210	9230	9200	9589
503	20241108	110200	15914154330	9210	9200	9240	9180	16092
504	20241108	110100	15765956350	9200	9150	9200	9140	13816
505	20241108	110000	15639387040	9160	9160	9180	9150	13234
506	20241108	105900	15518168530	9170	9210	9220	9160	17226
507	20241108	105800	15359919510	9200	9240	9260	9200	24769
508	20241108	105700	15131246660	9250	9180	9250	9180	21614
509	20241108	105600	14931928980	9180	9170	9190	9160	3873
510	20241108	105500	14896386430	9170	9170	9180	9150	5372
511	20241108	105400	14847158180	9170	9190	9200	9170	7845
512	20241108	105300	14775090800	9190	9220	9220	9180	12197
513	20241108	105200	14662856180	9210	9160	9220	9160	38193
514	20241108	105100	14311414520	9160	9170	9180	9150	10100
515	20241108	105000	14218819770	9170	9130	9170	9120	8150
516	20241108	104900	14144307630	9140	9140	9140	9110	8969
517	20241108	104800	14062476030	9130	9160	9180	9130	36063
518	20241108	104700	13732315780	9170	9150	9170	9150	10856
519	20241108	104600	13632918780	9150	9140	9160	9130	14902
520	20241108	104500	13496641600	9140	9150	9150	9120	19164
521	20241108	104400	13321555870	9160	9120	9160	9120	22283
522	20241108	104300	13117803400	9130	9130	9160	9100	37400
523	20241108	104200	12776168170	9130	9070	9130	9060	35290
524	20241108	104100	12454781450	9070	9060	9080	9060	2216
525	20241108	104000	12434690380	9080	9090	9100	9070	8186
526	20241108	103900	12360338760	9090	9050	9100	9050	21244
527	20241108	103800	12167265810	9050	9050	9070	9040	9077
528	20241108	103700	12085038100	9040	9040	9040	9030	2589
529	20241108	103600	12061634340	9030	9030	9040	9020	1826
530	20241108	103500	12045152750	9030	8990	9040	8970	10529
531	20241108	103400	11950412820	8990	9020	9030	8990	5382
532	20241108	103300	11901973130	9010	9020	9020	9000	5176
533	20241108	103200	11855357260	9020	9030	9040	8990	14911
534	20241108	103100	11721028390	9030	9060	9070	9030	12238
535	20241108	103000	11610285880	9070	9100	9100	9050	35741
536	20241108	102900	11285655070	9090	9040	9100	9040	41259
537	20241108	102800	10911901100	9040	9020	9040	9020	8934
538	20241108	102700	10831218080	9030	9020	9040	9020	6386
539	20241108	102600	10773587250	9020	9030	9040	9020	10848
540	20241108	102500	10675699440	9040	9010	9040	9000	19490
541	20241108	102400	10499731070	9010	8990	9010	8980	12056
542	20241108	102300	10391209770	8990	8980	8990	8980	8202
543	20241108	102200	10317504030	8980	8960	8980	8960	4809
544	20241108	102100	10274380120	8970	8960	8970	8960	2321
545	20241108	102000	10253564080	8960	8950	8960	8950	1940
546	20241108	101900	10236193180	8960	8980	8980	8940	3560
547	20241108	101800	10204305950	8990	8990	9000	8930	15711
548	20241108	101700	10063302470	8980	8970	9000	8960	17781
549	20241108	101600	9903462270	8980	8980	8990	8960	15071
550	20241108	101500	9768163400	8980	8930	8980	8900	12217
551	20241108	101400	9658854780	8930	8890	8960	8890	10642
552	20241108	101300	9563897090	8890	8880	8900	8870	5719
553	20241108	101200	9513040100	8880	8870	8890	8860	4580
554	20241108	101100	9472372760	8860	8830	8860	8830	13496
555	20241108	101000	9352941980	8830	8820	8840	8820	4127
556	20241108	100900	9316492990	8820	8830	8830	8820	4251
557	20241108	100800	9278992360	8830	8830	8840	8820	3560
558	20241108	100700	9247561650	8830	8820	8840	8820	3072
559	20241108	100600	9220453000	8820	8830	8840	8820	7459
560	20241108	100500	9154605250	8840	8840	8850	8820	9254
561	20241108	100400	9072852790	8840	8830	8850	8820	3171
562	20241108	100300	9044845500	8840	8830	8840	8820	11280
563	20241108	100200	8945293420	8820	8860	8860	8820	30733
564	20241108	100100	8673797210	8860	8880	8880	8850	13404
565	20241108	100000	8554996240	8880	8880	8880	8880	2193
566	20241108	095900	8535522400	8880	8890	8890	8880	2795
567	20241108	095800	8510688280	8900	8900	8910	8900	2070
568	20241108	095700	8492260270	8900	8900	8900	8890	3062
569	20241108	095600	8465008670	8900	8900	8920	8880	5151
570	20241108	095500	8419183710	8900	8900	8910	8880	4642
571	20241108	095400	8377877390	8900	8880	8900	8880	4751
572	20241108	095300	8335632240	8890	8880	8890	8870	2081
573	20241108	095200	8317155890	8870	8870	8880	8860	2983
574	20241108	095100	8290693090	8860	8870	8880	8860	5958
575	20241108	095000	8237879730	8870	8870	8880	8860	3901
576	20241108	094900	8203280520	8870	8880	8880	8860	2957
577	20241108	094800	8177056360	8880	8900	8900	8870	26599
578	20241108	094700	7940835090	8890	8900	8900	8890	4746
579	20241108	094600	7898633820	8910	8920	8920	8900	1998
580	20241108	094500	7880821730	8920	8930	8930	8900	1071
581	20241108	094400	7871285870	8920	8880	8930	8880	4006
582	20241108	094300	7835630870	8880	8900	8900	8880	2985
583	20241108	094200	7809109850	8900	8890	8900	8880	3549
584	20241108	094100	7777558060	8900	8910	8910	8900	1870
585	20241108	094000	7760911640	8900	8950	8950	8900	11184
586	20241108	093900	7661179270	8960	8930	8960	8910	7101
587	20241108	093800	7597776320	8930	8920	8930	8890	16502
588	20241108	093700	7451018560	8920	8890	8920	8880	12482
589	20241108	093600	7340053140	8880	8890	8900	8870	4707
590	20241108	093500	7298252050	8880	8900	8920	8860	8549
591	20241108	093400	7222289810	8910	8900	8910	8860	16513
592	20241108	093300	7075526370	8900	8930	8930	8900	8353
593	20241108	093200	7001100630	8930	8930	8930	8920	3141
594	20241108	093100	6973051540	8930	8930	8960	8920	14497
595	20241108	093000	6843390570	8930	8880	8940	8880	14834
596	20241108	092900	6711329280	8890	8860	8900	8850	7374
597	20241108	092800	6645886110	8860	8880	8880	8850	15944
598	20241108	092700	6504632150	8880	8860	8890	8850	12626
599	20241108	092600	6392730790	8850	8920	8920	8850	55740
600	20241108	092500	5897370010	8920	8950	8950	8920	13735
601	20241108	092400	5774732930	8950	8950	8970	8940	5812
602	20241108	092300	5722693520	8950	9000	9000	8940	15753
603	20241108	092200	5581480180	9000	9010	9010	8970	8564
604	20241108	092100	5504461280	9010	9010	9020	9000	2878
605	20241108	092000	5478531290	9010	8990	9040	8970	13093
606	20241108	091900	5360375640	8990	8950	8990	8940	8968
607	20241108	091800	5279936000	8970	8960	8980	8920	7213
608	20241108	091700	5215366480	8960	8980	9010	8920	16157
609	20241108	091600	5070378790	8980	8920	8990	8910	15652
610	20241108	091500	4930439190	8910	8960	8970	8910	20297
611	20241108	091400	4749011570	8960	8950	9000	8940	11116
612	20241108	091300	4649379510	8950	8980	8980	8940	10319
613	20241108	091200	4556988860	8990	8920	9000	8900	29913
614	20241108	091100	4289972870	8920	9020	9020	8920	30462
615	20241108	091000	4016677900	9020	9050	9060	9010	18553
616	20241108	090900	3849096520	9070	9090	9100	9050	37591
617	20241108	090800	3507821690	9090	9100	9110	9070	26991
618	20241108	090700	3262510620	9100	9060	9110	9050	25090
619	20241108	090600	3034754180	9060	8990	9100	8990	32033
620	20241108	090500	2744735740	9000	9070	9070	8990	41085
621	20241108	090400	2373481130	9070	9050	9090	9030	30898
622	20241108	090300	2093771580	9050	9020	9070	9010	22690
623	20241108	090200	1888594650	9020	8960	9040	8960	20495
624	20241108	090100	1704203110	9000	9000	9010	8920	46088
625	20241108	090000	1291197730	9000	9050	9100	8980	126455