KissMeData/432720/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	213100	609934010	9240	9240	9240	9240	1223
3	20241108	213000	609934010	9240	9240	9240	9240	0
4	20241108	212900	609934010	9240	9240	9240	9240	0
5	20241108	212800	609934010	9240	9240	9240	9240	0
6	20241108	212700	609934010	9240	9240	9240	9240	0
7	20241108	212600	609934010	9240	9240	9240	9240	0
8	20241108	212500	609934010	9240	9240	9240	9240	0
9	20241108	212400	609934010	9240	9240	9240	9240	0
10	20241108	212300	609934010	9240	9240	9240	9240	0
11	20241108	212200	609934010	9240	9240	9240	9240	0
12	20241108	212100	609934010	9240	9240	9240	9240	0
13	20241108	212000	609934010	9240	9240	9240	9240	0
14	20241108	211900	609934010	9240	9240	9240	9240	0
15	20241108	211800	609934010	9240	9240	9240	9240	0
16	20241108	211700	609934010	9240	9240	9240	9240	0
17	20241108	211600	609934010	9240	9240	9240	9240	0
18	20241108	211500	609934010	9240	9240	9240	9240	0
19	20241108	211400	609934010	9240	9240	9240	9240	0
20	20241108	211300	609934010	9240	9240	9240	9240	0
21	20241108	211200	609934010	9240	9240	9240	9240	0
22	20241108	211100	609934010	9240	9240	9240	9240	0
23	20241108	211000	609934010	9240	9240	9240	9240	0
24	20241108	210900	609934010	9240	9240	9240	9240	0
25	20241108	210800	609934010	9240	9240	9240	9240	0
26	20241108	210700	609934010	9240	9240	9240	9240	0
27	20241108	210600	609934010	9240	9240	9240	9240	0
28	20241108	210500	609934010	9240	9240	9240	9240	0
29	20241108	210400	609934010	9240	9240	9240	9240	0
30	20241108	210300	609934010	9240	9240	9240	9240	0
31	20241108	210200	609934010	9240	9240	9240	9240	0
32	20241108	210100	609934010	9240	9240	9240	9240	1223
33	20241108	210000	609934010	9240	9240	9240	9240	0
34	20241108	205900	609934010	9240	9240	9240	9240	0
35	20241108	205800	609934010	9240	9240	9240	9240	0
36	20241108	205700	609934010	9240	9240	9240	9240	0
37	20241108	205600	609934010	9240	9240	9240	9240	0
38	20241108	205500	609934010	9240	9240	9240	9240	0
39	20241108	205400	609934010	9240	9240	9240	9240	0
40	20241108	205300	609934010	9240	9240	9240	9240	0
41	20241108	205200	609934010	9240	9240	9240	9240	0
42	20241108	205100	609934010	9240	9240	9240	9240	0
43	20241108	205000	609934010	9240	9240	9240	9240	0
44	20241108	204900	609934010	9240	9240	9240	9240	0
45	20241108	204800	609934010	9240	9240	9240	9240	0
46	20241108	204700	609934010	9240	9240	9240	9240	0
47	20241108	204600	609934010	9240	9240	9240	9240	0
48	20241108	204500	609934010	9240	9240	9240	9240	0
49	20241108	204400	609934010	9240	9240	9240	9240	0
50	20241108	204300	609934010	9240	9240	9240	9240	0
51	20241108	204200	609934010	9240	9240	9240	9240	0
52	20241108	204100	609934010	9240	9240	9240	9240	0
53	20241108	204000	609934010	9240	9240	9240	9240	0
54	20241108	203900	609934010	9240	9240	9240	9240	0
55	20241108	203800	609934010	9240	9240	9240	9240	0
56	20241108	203700	609934010	9240	9240	9240	9240	0
57	20241108	203600	609934010	9240	9240	9240	9240	0
58	20241108	203500	609934010	9240	9240	9240	9240	0
59	20241108	203400	609934010	9240	9240	9240	9240	0
60	20241108	203300	609934010	9240	9240	9240	9240	0
61	20241108	203200	609934010	9240	9240	9240	9240	0
62	20241108	203100	609934010	9240	9240	9240	9240	1223
63	20241108	203000	609934010	9240	9240	9240	9240	0
64	20241108	202900	609934010	9240	9240	9240	9240	0
65	20241108	202800	609934010	9240	9240	9240	9240	0
66	20241108	202700	609934010	9240	9240	9240	9240	0
67	20241108	202600	609934010	9240	9240	9240	9240	0
68	20241108	202500	609934010	9240	9240	9240	9240	0
69	20241108	202400	609934010	9240	9240	9240	9240	0
70	20241108	202300	609934010	9240	9240	9240	9240	0
71	20241108	202200	609934010	9240	9240	9240	9240	0
72	20241108	202100	609934010	9240	9240	9240	9240	0
73	20241108	202000	609934010	9240	9240	9240	9240	0
74	20241108	201900	609934010	9240	9240	9240	9240	0
75	20241108	201800	609934010	9240	9240	9240	9240	0
76	20241108	201700	609934010	9240	9240	9240	9240	0
77	20241108	201600	609934010	9240	9240	9240	9240	0
78	20241108	201500	609934010	9240	9240	9240	9240	0
79	20241108	201400	609934010	9240	9240	9240	9240	0
80	20241108	201300	609934010	9240	9240	9240	9240	0
81	20241108	201200	609934010	9240	9240	9240	9240	0
82	20241108	201100	609934010	9240	9240	9240	9240	0
83	20241108	201000	609934010	9240	9240	9240	9240	0
84	20241108	200900	609934010	9240	9240	9240	9240	0
85	20241108	200800	609934010	9240	9240	9240	9240	0
86	20241108	200700	609934010	9240	9240	9240	9240	0
87	20241108	200600	609934010	9240	9240	9240	9240	0
88	20241108	200500	609934010	9240	9240	9240	9240	0
89	20241108	200400	609934010	9240	9240	9240	9240	0
90	20241108	200300	609934010	9240	9240	9240	9240	0
91	20241108	200200	609934010	9240	9240	9240	9240	0
92	20241108	200100	609934010	9240	9240	9240	9240	1223
93	20241108	200000	609934010	9240	9240	9240	9240	0
94	20241108	195900	609934010	9240	9240	9240	9240	0
95	20241108	195800	609934010	9240	9240	9240	9240	0
96	20241108	195700	609934010	9240	9240	9240	9240	0
97	20241108	195600	609934010	9240	9240	9240	9240	0
98	20241108	195500	609934010	9240	9240	9240	9240	0
99	20241108	195400	609934010	9240	9240	9240	9240	0
100	20241108	195300	609934010	9240	9240	9240	9240	0
101	20241108	195200	609934010	9240	9240	9240	9240	0
102	20241108	195100	609934010	9240	9240	9240	9240	0
103	20241108	195000	609934010	9240	9240	9240	9240	0
104	20241108	194900	609934010	9240	9240	9240	9240	0
105	20241108	194800	609934010	9240	9240	9240	9240	0
106	20241108	194700	609934010	9240	9240	9240	9240	0
107	20241108	194600	609934010	9240	9240	9240	9240	0
108	20241108	194500	609934010	9240	9240	9240	9240	0
109	20241108	194400	609934010	9240	9240	9240	9240	0
110	20241108	194300	609934010	9240	9240	9240	9240	0
111	20241108	194200	609934010	9240	9240	9240	9240	0
112	20241108	194100	609934010	9240	9240	9240	9240	0
113	20241108	194000	609934010	9240	9240	9240	9240	0
114	20241108	193900	609934010	9240	9240	9240	9240	0
115	20241108	193800	609934010	9240	9240	9240	9240	0
116	20241108	193700	609934010	9240	9240	9240	9240	0
117	20241108	193600	609934010	9240	9240	9240	9240	0
118	20241108	193500	609934010	9240	9240	9240	9240	0
119	20241108	193400	609934010	9240	9240	9240	9240	0
120	20241108	193300	609934010	9240	9240	9240	9240	0
121	20241108	193200	609934010	9240	9240	9240	9240	0
122	20241108	193100	609934010	9240	9240	9240	9240	1223
123	20241108	193000	609934010	9240	9240	9240	9240	0
124	20241108	192900	609934010	9240	9240	9240	9240	0
125	20241108	192800	609934010	9240	9240	9240	9240	0
126	20241108	192700	609934010	9240	9240	9240	9240	0
127	20241108	192600	609934010	9240	9240	9240	9240	0
128	20241108	192500	609934010	9240	9240	9240	9240	0
129	20241108	192400	609934010	9240	9240	9240	9240	0
130	20241108	192300	609934010	9240	9240	9240	9240	0
131	20241108	192200	609934010	9240	9240	9240	9240	0
132	20241108	192100	609934010	9240	9240	9240	9240	0
133	20241108	192000	609934010	9240	9240	9240	9240	0
134	20241108	191900	609934010	9240	9240	9240	9240	0
135	20241108	191800	609934010	9240	9240	9240	9240	0
136	20241108	191700	609934010	9240	9240	9240	9240	0
137	20241108	191600	609934010	9240	9240	9240	9240	0
138	20241108	191500	609934010	9240	9240	9240	9240	0
139	20241108	191400	609934010	9240	9240	9240	9240	0
140	20241108	191300	609934010	9240	9240	9240	9240	0
141	20241108	191200	609934010	9240	9240	9240	9240	0
142	20241108	191100	609934010	9240	9240	9240	9240	0
143	20241108	191000	609934010	9240	9240	9240	9240	0
144	20241108	190900	609934010	9240	9240	9240	9240	0
145	20241108	190800	609934010	9240	9240	9240	9240	0
146	20241108	190700	609934010	9240	9240	9240	9240	0
147	20241108	190600	609934010	9240	9240	9240	9240	0
148	20241108	190500	609934010	9240	9240	9240	9240	0
149	20241108	190400	609934010	9240	9240	9240	9240	0
150	20241108	190300	609934010	9240	9240	9240	9240	0
151	20241108	190200	609934010	9240	9240	9240	9240	0
152	20241108	190100	609934010	9240	9240	9240	9240	1223
153	20241108	190000	609934010	9240	9240	9240	9240	0
154	20241108	185900	609934010	9240	9240	9240	9240	0
155	20241108	185800	609934010	9240	9240	9240	9240	0
156	20241108	185700	609934010	9240	9240	9240	9240	0
157	20241108	185600	609934010	9240	9240	9240	9240	0
158	20241108	185500	609934010	9240	9240	9240	9240	0
159	20241108	185400	609934010	9240	9240	9240	9240	0
160	20241108	185300	609934010	9240	9240	9240	9240	0
161	20241108	185200	609934010	9240	9240	9240	9240	0
162	20241108	185100	609934010	9240	9240	9240	9240	0
163	20241108	185000	609934010	9240	9240	9240	9240	0
164	20241108	184900	609934010	9240	9240	9240	9240	0
165	20241108	184800	609934010	9240	9240	9240	9240	0
166	20241108	184700	609934010	9240	9240	9240	9240	0
167	20241108	184600	609934010	9240	9240	9240	9240	0
168	20241108	184500	609934010	9240	9240	9240	9240	0
169	20241108	184400	609934010	9240	9240	9240	9240	0
170	20241108	184300	609934010	9240	9240	9240	9240	0
171	20241108	184200	609934010	9240	9240	9240	9240	0
172	20241108	184100	609934010	9240	9240	9240	9240	0
173	20241108	184000	609934010	9240	9240	9240	9240	0
174	20241108	183900	609934010	9240	9240	9240	9240	0
175	20241108	183800	609934010	9240	9240	9240	9240	0
176	20241108	183700	609934010	9240	9240	9240	9240	0
177	20241108	183600	609934010	9240	9240	9240	9240	0
178	20241108	183500	609934010	9240	9240	9240	9240	0
179	20241108	183400	609934010	9240	9240	9240	9240	0
180	20241108	183300	609934010	9240	9240	9240	9240	0
181	20241108	183200	609934010	9240	9240	9240	9240	0
182	20241108	183100	609934010	9240	9240	9240	9240	1223
183	20241108	183000	609934010	9240	9240	9240	9240	0
184	20241108	182900	609934010	9240	9240	9240	9240	0
185	20241108	182800	609934010	9240	9240	9240	9240	0
186	20241108	182700	609934010	9240	9240	9240	9240	0
187	20241108	182600	609934010	9240	9240	9240	9240	0
188	20241108	182500	609934010	9240	9240	9240	9240	0
189	20241108	182400	609934010	9240	9240	9240	9240	0
190	20241108	182300	609934010	9240	9240	9240	9240	0
191	20241108	182200	609934010	9240	9240	9240	9240	0
192	20241108	182100	609934010	9240	9240	9240	9240	0
193	20241108	182000	609934010	9240	9240	9240	9240	0
194	20241108	181900	609934010	9240	9240	9240	9240	0
195	20241108	181800	609934010	9240	9240	9240	9240	0
196	20241108	181700	609934010	9240	9240	9240	9240	0
197	20241108	181600	609934010	9240	9240	9240	9240	0
198	20241108	181500	609934010	9240	9240	9240	9240	0
199	20241108	181400	609934010	9240	9240	9240	9240	0
200	20241108	181300	609934010	9240	9240	9240	9240	0
201	20241108	181200	609934010	9240	9240	9240	9240	0
202	20241108	181100	609934010	9240	9240	9240	9240	0
203	20241108	181000	609934010	9240	9240	9240	9240	0
204	20241108	180900	609934010	9240	9240	9240	9240	0
205	20241108	180800	609934010	9240	9240	9240	9240	0
206	20241108	180700	609934010	9240	9240	9240	9240	0
207	20241108	180600	609934010	9240	9240	9240	9240	0
208	20241108	180500	609934010	9240	9240	9240	9240	0
209	20241108	180400	609934010	9240	9240	9240	9240	0
210	20241108	180300	609934010	9240	9240	9240	9240	0
211	20241108	180200	609934010	9240	9240	9240	9240	0
212	20241108	180100	609934010	9240	9240	9240	9240	1223
213	20241108	180000	609934010	9240	9240	9240	9240	0
214	20241108	175900	609934010	9240	9240	9240	9240	0
215	20241108	175800	609934010	9240	9240	9240	9240	0
216	20241108	175700	609934010	9240	9240	9240	9240	0
217	20241108	175600	609934010	9240	9240	9240	9240	0
218	20241108	175500	609934010	9240	9240	9240	9240	0
219	20241108	175400	609934010	9240	9240	9240	9240	0
220	20241108	175300	609934010	9240	9240	9240	9240	0
221	20241108	175200	609934010	9240	9240	9240	9240	0
222	20241108	175100	609934010	9240	9240	9240	9240	0
223	20241108	175000	609934010	9240	9240	9240	9240	0
224	20241108	174900	609934010	9240	9240	9240	9240	0
225	20241108	174800	609934010	9240	9240	9240	9240	0
226	20241108	174700	609934010	9240	9240	9240	9240	0
227	20241108	174600	609934010	9240	9240	9240	9240	0
228	20241108	174500	609934010	9240	9240	9240	9240	0
229	20241108	174400	609934010	9240	9240	9240	9240	0
230	20241108	174300	609934010	9240	9240	9240	9240	0
231	20241108	174200	609934010	9240	9240	9240	9240	0
232	20241108	174100	609934010	9240	9240	9240	9240	0
233	20241108	174000	609934010	9240	9240	9240	9240	0
234	20241108	173900	609934010	9240	9240	9240	9240	0
235	20241108	173800	609934010	9240	9240	9240	9240	0
236	20241108	173700	609934010	9240	9240	9240	9240	0
237	20241108	173600	609934010	9240	9240	9240	9240	0
238	20241108	173500	609934010	9240	9240	9240	9240	0
239	20241108	173400	609934010	9240	9240	9240	9240	0
240	20241108	173300	609934010	9240	9240	9240	9240	0
241	20241108	173200	609934010	9240	9240	9240	9240	0
242	20241108	173100	609934010	9240	9240	9240	9240	1223
243	20241108	173000	609934010	9240	9240	9240	9240	0
244	20241108	172900	609934010	9240	9240	9240	9240	0
245	20241108	172800	609934010	9240	9240	9240	9240	0
246	20241108	172700	609934010	9240	9240	9240	9240	0
247	20241108	172600	609934010	9240	9240	9240	9240	0
248	20241108	172500	609934010	9240	9240	9240	9240	0
249	20241108	172400	609934010	9240	9240	9240	9240	0
250	20241108	172300	609934010	9240	9240	9240	9240	0
251	20241108	172200	609934010	9240	9240	9240	9240	0
252	20241108	172100	609934010	9240	9240	9240	9240	0
253	20241108	172000	609934010	9240	9240	9240	9240	0
254	20241108	171900	609934010	9240	9240	9240	9240	0
255	20241108	171800	609934010	9240	9240	9240	9240	0
256	20241108	171700	609934010	9240	9240	9240	9240	0
257	20241108	171600	609934010	9240	9240	9240	9240	0
258	20241108	171500	609934010	9240	9240	9240	9240	0
259	20241108	171400	609934010	9240	9240	9240	9240	0
260	20241108	171300	609934010	9240	9240	9240	9240	0
261	20241108	171200	609934010	9240	9240	9240	9240	0
262	20241108	171100	609934010	9240	9240	9240	9240	0
263	20241108	171000	609934010	9240	9240	9240	9240	0
264	20241108	170900	609934010	9240	9240	9240	9240	0
265	20241108	170800	609934010	9240	9240	9240	9240	0
266	20241108	170700	609934010	9240	9240	9240	9240	0
267	20241108	170600	609934010	9240	9240	9240	9240	0
268	20241108	170500	609934010	9240	9240	9240	9240	0
269	20241108	170400	609934010	9240	9240	9240	9240	0
270	20241108	170300	609934010	9240	9240	9240	9240	0
271	20241108	170200	609934010	9240	9240	9240	9240	0
272	20241108	170100	609934010	9240	9240	9240	9240	1223
273	20241108	170000	609934010	9240	9240	9240	9240	0
274	20241108	165900	609934010	9240	9240	9240	9240	0
275	20241108	165800	609934010	9240	9240	9240	9240	0
276	20241108	165700	609934010	9240	9240	9240	9240	0
277	20241108	165600	609934010	9240	9240	9240	9240	0
278	20241108	165500	609934010	9240	9240	9240	9240	0
279	20241108	165400	609934010	9240	9240	9240	9240	0
280	20241108	165300	609934010	9240	9240	9240	9240	0
281	20241108	165200	609934010	9240	9240	9240	9240	0
282	20241108	165100	609934010	9240	9240	9240	9240	0
283	20241108	165000	609934010	9240	9240	9240	9240	0
284	20241108	164900	609934010	9240	9240	9240	9240	0
285	20241108	164800	609934010	9240	9240	9240	9240	0
286	20241108	164700	609934010	9240	9240	9240	9240	0
287	20241108	164600	609934010	9240	9240	9240	9240	0
288	20241108	164500	609934010	9240	9240	9240	9240	0
289	20241108	164400	609934010	9240	9240	9240	9240	0
290	20241108	164300	609934010	9240	9240	9240	9240	0
291	20241108	164200	609934010	9240	9240	9240	9240	0
292	20241108	164100	609934010	9240	9240	9240	9240	0
293	20241108	164000	609934010	9240	9240	9240	9240	0
294	20241108	163900	609934010	9240	9240	9240	9240	0
295	20241108	163800	609934010	9240	9240	9240	9240	0
296	20241108	163700	609934010	9240	9240	9240	9240	0
297	20241108	163600	609934010	9240	9240	9240	9240	0
298	20241108	163500	609934010	9240	9240	9240	9240	0
299	20241108	163400	609934010	9240	9240	9240	9240	0
300	20241108	163300	609934010	9240	9240	9240	9240	0
301	20241108	163200	609934010	9240	9240	9240	9240	0
302	20241108	163100	609934010	9240	9240	9240	9240	1223
303	20241108	163000	609934010	9240	9240	9240	9240	0
304	20241108	162900	609934010	9240	9240	9240	9240	0
305	20241108	162800	609934010	9240	9240	9240	9240	0
306	20241108	162700	609934010	9240	9240	9240	9240	0
307	20241108	162600	609934010	9240	9240	9240	9240	0
308	20241108	162500	609934010	9240	9240	9240	9240	0
309	20241108	162400	609934010	9240	9240	9240	9240	0
310	20241108	162300	609934010	9240	9240	9240	9240	0
311	20241108	162200	609934010	9240	9240	9240	9240	0
312	20241108	162100	609934010	9240	9240	9240	9240	0
313	20241108	162000	609934010	9240	9240	9240	9240	0
314	20241108	161900	609934010	9240	9240	9240	9240	0
315	20241108	161800	609934010	9240	9240	9240	9240	0
316	20241108	161700	609934010	9240	9240	9240	9240	0
317	20241108	161600	609934010	9240	9240	9240	9240	0
318	20241108	161500	609934010	9240	9240	9240	9240	0
319	20241108	161400	609934010	9240	9240	9240	9240	0
320	20241108	161300	609934010	9240	9240	9240	9240	0
321	20241108	161200	609934010	9240	9240	9240	9240	0
322	20241108	161100	609934010	9240	9240	9240	9240	0
323	20241108	161000	609934010	9240	9240	9240	9240	0
324	20241108	160900	609934010	9240	9240	9240	9240	0
325	20241108	160800	609934010	9240	9240	9240	9240	0
326	20241108	160700	609934010	9240	9240	9240	9240	0
327	20241108	160600	609934010	9240	9240	9240	9240	0
328	20241108	160500	609934010	9240	9240	9240	9240	0
329	20241108	160400	609934010	9240	9240	9240	9240	0
330	20241108	160300	609934010	9240	9240	9240	9240	0
331	20241108	160200	609934010	9240	9240	9240	9240	0
332	20241108	160100	609934010	9240	9240	9240	9240	1223
333	20241108	160000	609934010	9240	9240	9240	9240	0
334	20241108	155900	609934010	9240	9240	9240	9240	0
335	20241108	155800	609934010	9240	9240	9240	9240	0
336	20241108	155700	609934010	9240	9240	9240	9240	0
337	20241108	155600	609934010	9240	9240	9240	9240	0
338	20241108	155500	609934010	9240	9240	9240	9240	0
339	20241108	155400	609934010	9240	9240	9240	9240	0
340	20241108	155300	609934010	9240	9240	9240	9240	0
341	20241108	155200	609934010	9240	9240	9240	9240	0
342	20241108	155100	609934010	9240	9240	9240	9240	0
343	20241108	155000	609934010	9240	9240	9240	9240	0
344	20241108	154900	609934010	9240	9240	9240	9240	0
345	20241108	154800	609934010	9240	9240	9240	9240	0
346	20241108	154700	609934010	9240	9240	9240	9240	0
347	20241108	154600	609934010	9240	9240	9240	9240	0
348	20241108	154500	609934010	9240	9240	9240	9240	0
349	20241108	154400	609934010	9240	9240	9240	9240	0
350	20241108	154300	609934010	9240	9240	9240	9240	0
351	20241108	154200	609934010	9240	9240	9240	9240	0
352	20241108	154100	609934010	9240	9240	9240	9240	0
353	20241108	154000	609934010	9240	9240	9240	9240	0
354	20241108	153900	609934010	9240	9240	9240	9240	0
355	20241108	153800	609934010	9240	9240	9240	9240	0
356	20241108	153700	609934010	9240	9240	9240	9240	0
357	20241108	153600	609934010	9240	9240	9240	9240	0
358	20241108	153500	609934010	9240	9240	9240	9240	0
359	20241108	153400	609934010	9240	9240	9240	9240	0
360	20241108	153300	609934010	9240	9240	9240	9240	0
361	20241108	153200	609934010	9240	9240	9240	9240	0
362	20241108	153100	609934010	9240	9240	9240	9240	1223
363	20241108	153000	609934010	9240	9240	9240	9240	1223
364	20241108	152900	598633490	9220	9220	9220	9220	0
365	20241108	152800	598633490	9220	9220	9220	9220	0
366	20241108	152700	598633490	9220	9220	9220	9220	0
367	20241108	152600	598633490	9220	9220	9220	9220	0
368	20241108	152500	598633490	9220	9220	9220	9220	0
369	20241108	152400	598633490	9220	9220	9220	9220	0
370	20241108	152300	598633490	9220	9220	9220	9220	0
371	20241108	152200	598633490	9220	9220	9220	9220	0
372	20241108	152100	598633490	9220	9220	9220	9220	0
373	20241108	152000	598633490	9220	9220	9220	9220	0
374	20241108	151900	598633490	9220	9230	9230	9160	2129
375	20241108	151800	579112340	9180	9220	9220	9180	271
376	20241108	151700	576614800	9180	9180	9220	9180	620
377	20241108	151600	570903620	9200	9180	9200	9180	78
378	20241108	151500	570187440	9180	9180	9180	9180	0
379	20241108	151400	570187440	9180	9180	9180	9180	58
380	20241108	151300	569655000	9170	9180	9180	9170	267
381	20241108	151200	567204070	9210	9210	9210	9210	0
382	20241108	151100	567204070	9210	9210	9210	9210	0
383	20241108	151000	567204070	9210	9210	9210	9210	5
384	20241108	150900	567158020	9210	9210	9210	9210	26
385	20241108	150800	566918560	9170	9170	9200	9170	399
386	20241108	150700	563250800	9200	9190	9200	9190	300
387	20241108	150600	560491030	9170	9170	9170	9170	62
388	20241108	150500	559922490	9160	9170	9170	9160	22
389	20241108	150400	559720950	9170	9170	9170	9170	0
390	20241108	150300	559720950	9170	9170	9170	9170	16
391	20241108	150200	559574230	9160	9160	9160	9160	1
392	20241108	150100	559565070	9160	9160	9160	9160	0
393	20241108	150000	559565070	9160	9160	9160	9160	0
394	20241108	145900	559565070	9160	9160	9160	9160	0
395	20241108	145800	559565070	9160	9180	9180	9160	124
396	20241108	145700	558428750	9180	9180	9180	9180	0
397	20241108	145600	558428750	9180	9180	9180	9180	52
398	20241108	145500	557951390	9180	9170	9180	9170	40
399	20241108	145400	557584340	9170	9170	9170	9170	20
400	20241108	145300	557400940	9180	9170	9180	9170	72
401	20241108	145200	556740560	9180	9180	9180	9180	5
402	20241108	145100	556694660	9190	9190	9190	9190	0
403	20241108	145000	556694660	9190	9190	9190	9190	5
404	20241108	144900	556648710	9200	9200	9200	9200	9
405	20241108	144800	556565910	9200	9200	9200	9200	21
406	20241108	144700	556372710	9170	9170	9170	9170	0
407	20241108	144600	556372710	9170	9180	9180	9170	100
408	20241108	144500	555455010	9180	9210	9210	9180	37
409	20241108	144400	555115290	9210	9200	9210	9200	35
410	20241108	144300	554793000	9200	9200	9200	9200	0
411	20241108	144200	554793000	9200	9200	9200	9200	83
412	20241108	144100	554029400	9200	9180	9200	9170	4
413	20241108	144000	553992660	9190	9180	9190	9180	602
414	20241108	143900	548460490	9190	9180	9190	9180	100
415	20241108	143800	547542060	9170	9170	9170	9170	1
416	20241108	143700	547532890	9190	9170	9190	9170	10
417	20241108	143600	547441010	9190	9190	9190	9190	0
418	20241108	143500	547441010	9190	9190	9190	9190	1
419	20241108	143400	547431820	9190	9190	9190	9190	2
420	20241108	143300	547413440	9190	9180	9190	9180	46
421	20241108	143200	546991110	9170	9170	9170	9170	0
422	20241108	143100	546991110	9170	9170	9170	9170	300
423	20241108	143000	544240110	9140	9140	9140	9140	0
424	20241108	142900	544240110	9140	9140	9140	9140	19
425	20241108	142800	544066450	9140	9150	9150	9140	4
426	20241108	142700	544029880	9150	9140	9150	9140	24
427	20241108	142600	543810330	9140	9140	9140	9140	1
428	20241108	142500	543801190	9150	9150	9150	9150	23
429	20241108	142400	543590740	9140	9140	9140	9140	50
430	20241108	142300	543133740	9140	9160	9160	9140	1013
431	20241108	142200	533863380	9160	9160	9160	9160	0
432	20241108	142100	533863380	9160	9160	9160	9160	0
433	20241108	142000	533863380	9160	9180	9180	9160	13
434	20241108	141900	533744100	9180	9180	9180	9180	28
435	20241108	141800	533487060	9170	9170	9170	9170	157
436	20241108	141700	532047370	9180	9180	9180	9180	1
437	20241108	141600	532038190	9180	9180	9180	9180	24
438	20241108	141500	531817870	9180	9180	9180	9180	0
439	20241108	141400	531817870	9180	9180	9180	9180	448
440	20241108	141300	527705230	9180	9180	9180	9180	50
441	20241108	141200	527246230	9180	9170	9180	9170	25
442	20241108	141100	527016930	9170	9170	9170	9170	206
443	20241108	141000	525127910	9170	9180	9180	9170	37
444	20241108	140900	524788270	9180	9190	9190	9180	26
445	20241108	140800	524549340	9180	9180	9180	9180	0
446	20241108	140700	524549340	9180	9180	9180	9180	93
447	20241108	140600	523695600	9180	9180	9180	9180	0
448	20241108	140500	523695600	9180	9170	9180	9170	3
449	20241108	140400	523668080	9180	9180	9180	9180	92
450	20241108	140300	522823520	9160	9170	9170	9160	8
451	20241108	140200	522750220	9160	9160	9170	9150	451
452	20241108	140100	518620560	9160	9160	9160	9160	72
453	20241108	140000	517961040	9160	9160	9160	9160	400
454	20241108	135900	514297040	9160	9170	9170	9160	104
455	20241108	135800	513344360	9180	9180	9180	9180	0
456	20241108	135700	513344360	9180	9180	9180	9180	84
457	20241108	135600	512573240	9180	9180	9180	9170	45
458	20241108	135500	512160460	9180	9180	9180	9180	15
459	20241108	135400	512022760	9190	9200	9200	9190	384
460	20241108	135300	508493790	9190	9190	9210	9190	423
461	20241108	135200	504598280	9180	9180	9180	9180	41
462	20241108	135100	504221900	9180	9180	9180	9180	100
463	20241108	135000	503303900	9180	9180	9180	9180	0
464	20241108	134900	503303900	9180	9180	9180	9180	0
465	20241108	134800	503303900	9180	9200	9200	9180	6
466	20241108	134700	503248790	9200	9200	9200	9200	1
467	20241108	134600	503239590	9250	9200	9250	9200	975
468	20241108	134500	494222240	9200	9200	9200	9200	0
469	20241108	134400	494222240	9200	9200	9200	9200	79
470	20241108	134300	493495440	9200	9200	9200	9200	0
471	20241108	134200	493495440	9200	9200	9200	9200	0
472	20241108	134100	493495440	9200	9200	9200	9200	65
473	20241108	134000	492897440	9200	9200	9200	9200	0
474	20241108	133900	492897440	9200	9200	9200	9200	1
475	20241108	133800	492888240	9200	9200	9200	9200	0
476	20241108	133700	492888240	9200	9200	9200	9200	0
477	20241108	133600	492888240	9200	9220	9220	9200	1000
478	20241108	133500	483675430	9230	9230	9230	9230	62
479	20241108	133400	483103170	9230	9250	9250	9230	149
480	20241108	133300	481725560	9250	9250	9250	9250	7
481	20241108	133200	481660810	9250	9250	9250	9250	10
482	20241108	133100	481568310	9250	9250	9250	9250	0
483	20241108	133000	481568310	9250	9250	9250	9250	0
484	20241108	132900	481568310	9250	9250	9250	9250	1
485	20241108	132800	481559060	9250	9250	9250	9250	0
486	20241108	132700	481559060	9250	9280	9280	9250	50
487	20241108	132600	481095660	9280	9280	9280	9280	84
488	20241108	132500	480316140	9280	9250	9280	9250	500
489	20241108	132400	475678470	9230	9230	9230	9230	0
490	20241108	132300	475678470	9230	9230	9230	9230	0
491	20241108	132200	475678470	9230	9230	9230	9230	152
492	20241108	132100	474275510	9250	9250	9250	9250	0
493	20241108	132000	474275510	9250	9250	9250	9250	0
494	20241108	131900	474275510	9250	9250	9250	9250	50
495	20241108	131800	473813010	9250	9250	9250	9250	0
496	20241108	131700	473813010	9250	9250	9250	9250	0
497	20241108	131600	473813010	9250	9250	9250	9250	20
498	20241108	131500	473628010	9250	9250	9250	9250	5
499	20241108	131400	473581760	9250	9250	9250	9250	0
500	20241108	131300	473581760	9250	9250	9250	9250	1
501	20241108	131200	473572510	9220	9220	9220	9220	0
502	20241108	131100	473572510	9220	9220	9220	9220	4
503	20241108	131000	473535630	9270	9270	9270	9270	0
504	20241108	130900	473535630	9270	9270	9270	9270	10
505	20241108	130800	473442930	9270	9220	9270	9220	8
506	20241108	130700	473368860	9220	9220	9220	9220	110
507	20241108	130600	472354660	9220	9230	9230	9220	102
508	20241108	130500	471413330	9250	9250	9250	9240	110
509	20241108	130400	470395970	9260	9260	9260	9260	22
510	20241108	130300	470192250	9270	9270	9270	9270	33
511	20241108	130200	469886340	9280	9280	9280	9280	18
512	20241108	130100	469719300	9290	9320	9320	9290	5472
513	20241108	130000	418828010	9310	9310	9310	9310	532
514	20241108	125900	413875090	9310	9330	9330	9310	953
515	20241108	125800	404985860	9350	9350	9350	9350	0
516	20241108	125700	404985860	9350	9360	9360	9340	383
517	20241108	125600	401408400	9360	9360	9360	9360	0
518	20241108	125500	401408400	9360	9360	9360	9360	0
519	20241108	125400	401408400	9360	9360	9360	9360	0
520	20241108	125300	401408400	9360	9350	9360	9350	223
521	20241108	125200	399321230	9360	9360	9360	9360	0
522	20241108	125100	399321230	9360	9360	9360	9360	0
523	20241108	125000	399321230	9360	9360	9360	9360	0
524	20241108	124900	399321230	9360	9340	9360	9340	113
525	20241108	124800	398265550	9340	9340	9340	9340	0
526	20241108	124700	398265550	9340	9350	9350	9340	100
527	20241108	124600	397331230	9350	9350	9350	9350	14
528	20241108	124500	397200330	9350	9350	9350	9350	100
529	20241108	124400	396265330	9340	9340	9340	9340	0
530	20241108	124300	396265330	9340	9340	9340	9340	0
531	20241108	124200	396265330	9340	9340	9340	9340	82
532	20241108	124100	395499450	9330	9330	9330	9330	0
533	20241108	124000	395499450	9330	9330	9330	9330	10
534	20241108	123900	395406150	9340	9340	9340	9340	3
535	20241108	123800	395378130	9340	9340	9340	9340	10
536	20241108	123700	395284730	9330	9330	9330	9330	10
537	20241108	123600	395191430	9340	9340	9340	9340	25
538	20241108	123500	394957930	9340	9340	9340	9340	2
539	20241108	123400	394939250	9340	9340	9340	9340	0
540	20241108	123300	394939250	9340	9340	9340	9340	0
541	20241108	123200	394939250	9340	9340	9340	9340	100
542	20241108	123100	394005250	9340	9340	9340	9340	213
543	20241108	123000	392015830	9340	9340	9340	9340	0
544	20241108	122900	392015830	9340	9340	9340	9340	0
545	20241108	122800	392015830	9340	9340	9340	9340	0
546	20241108	122700	392015830	9340	9340	9340	9340	0
547	20241108	122600	392015830	9340	9340	9350	9340	125
548	20241108	122500	390847360	9350	9350	9350	9350	0
549	20241108	122400	390847360	9350	9350	9350	9350	0
550	20241108	122300	390847360	9350	9350	9350	9350	0
551	20241108	122200	390847360	9350	9350	9350	9350	5
552	20241108	122100	390800610	9350	9350	9350	9350	0
553	20241108	122000	390800610	9350	9350	9350	9350	0
554	20241108	121900	390800610	9350	9350	9350	9350	15
555	20241108	121800	390660360	9350	9350	9350	9350	56
556	20241108	121700	390136760	9330	9330	9330	9330	0
557	20241108	121600	390136760	9330	9330	9330	9330	139
558	20241108	121500	388839890	9340	9340	9340	9340	121
559	20241108	121400	387709750	9340	9340	9340	9340	29
560	20241108	121300	387438890	9340	9340	9340	9340	0
561	20241108	121200	387438890	9340	9340	9340	9340	0
562	20241108	121100	387438890	9340	9340	9340	9340	14
563	20241108	121000	387308130	9350	9350	9350	9350	24
564	20241108	120900	387083730	9330	9330	9330	9330	200
565	20241108	120800	385217730	9340	9340	9340	9340	0
566	20241108	120700	385217730	9340	9340	9340	9340	1
567	20241108	120600	385208390	9340	9340	9340	9340	0
568	20241108	120500	385208390	9340	9340	9340	9340	1
569	20241108	120400	385199050	9340	9340	9340	9340	0
570	20241108	120300	385199050	9340	9340	9340	9340	5
571	20241108	120200	385152350	9340	9340	9340	9340	192
572	20241108	120100	383359070	9340	9340	9340	9340	0
573	20241108	120000	383359070	9340	9330	9340	9330	38
574	20241108	115900	383004200	9340	9340	9340	9340	2
575	20241108	115800	382985520	9350	9350	9350	9350	0
576	20241108	115700	382985520	9350	9350	9350	9350	20
577	20241108	115600	382798520	9340	9340	9340	9340	0
578	20241108	115500	382798520	9340	9340	9340	9340	0
579	20241108	115400	382798520	9340	9340	9340	9340	267
580	20241108	115300	380304740	9340	9340	9340	9340	0
581	20241108	115200	380304740	9340	9340	9340	9340	0
582	20241108	115100	380304740	9340	9340	9340	9340	72
583	20241108	115000	379632260	9350	9350	9350	9350	0
584	20241108	114900	379632260	9350	9350	9360	9350	51
585	20241108	114800	379155400	9340	9340	9340	9340	0
586	20241108	114700	379155400	9340	9340	9340	9340	0
587	20241108	114600	379155400	9340	9340	9340	9340	12
588	20241108	114500	379043320	9360	9360	9360	9360	0
589	20241108	114400	379043320	9360	9360	9360	9360	0
590	20241108	114300	379043320	9360	9360	9360	9360	0
591	20241108	114200	379043320	9360	9360	9360	9360	73
592	20241108	114100	378360040	9360	9360	9360	9360	10
593	20241108	114000	378266440	9370	9370	9370	9370	0
594	20241108	113900	378266440	9370	9370	9370	9370	0
595	20241108	113800	378266440	9370	9370	9370	9370	0
596	20241108	113700	378266440	9370	9370	9370	9370	39
597	20241108	113600	377901010	9370	9370	9370	9370	1
598	20241108	113500	377891640	9370	9370	9370	9370	0
599	20241108	113400	377891640	9370	9370	9370	9370	0
600	20241108	113300	377891640	9370	9370	9370	9370	0
601	20241108	113200	377891640	9370	9370	9370	9370	3
602	20241108	113100	377863530	9370	9350	9370	9350	30
603	20241108	113000	377583010	9350	9360	9370	9350	86
604	20241108	112900	376778880	9370	9370	9370	9370	0
605	20241108	112800	376778880	9370	9370	9370	9370	0
606	20241108	112700	376778880	9370	9360	9370	9360	88
607	20241108	112600	375955010	9360	9360	9360	9360	2
608	20241108	112500	375936290	9360	9360	9360	9360	4
609	20241108	112400	375898850	9360	9360	9360	9360	0
610	20241108	112300	375898850	9360	9360	9360	9360	18
611	20241108	112200	375730370	9360	9360	9360	9360	1
612	20241108	112100	375721010	9350	9350	9350	9350	0
613	20241108	112000	375721010	9350	9350	9350	9350	25
614	20241108	111900	375487260	9360	9360	9360	9360	0
615	20241108	111800	375487260	9360	9370	9370	9360	110
616	20241108	111700	374457570	9370	9370	9370	9370	0
617	20241108	111600	374457570	9370	9360	9370	9360	25
618	20241108	111500	374223420	9360	9360	9360	9360	0
619	20241108	111400	374223420	9360	9360	9360	9360	106
620	20241108	111300	373231260	9370	9370	9370	9370	0
621	20241108	111200	373231260	9370	9370	9370	9370	16
622	20241108	111100	373081340	9350	9350	9350	9350	0
623	20241108	111000	373081340	9350	9350	9350	9350	0
624	20241108	110900	373081340	9350	9360	9360	9350	18
625	20241108	110800	372912890	9360	9360	9360	9360	300
626	20241108	110700	370104890	9370	9380	9380	9370	271
627	20241108	110600	367565460	9380	9380	9380	9380	0
628	20241108	110500	367565460	9380	9380	9380	9380	20
629	20241108	110400	367377860	9370	9380	9380	9370	55
630	20241108	110300	366862490	9380	9410	9410	9380	367
631	20241108	110200	363415430	9420	9420	9420	9420	3
632	20241108	110100	363387170	9430	9410	9430	9410	561
633	20241108	110000	358105660	9390	9390	9390	9390	0
634	20241108	105900	358105660	9390	9390	9390	9390	0
635	20241108	105800	358105660	9390	9400	9410	9390	17
636	20241108	105700	357945830	9400	9400	9400	9400	0
637	20241108	105600	357945830	9400	9400	9400	9400	10
638	20241108	105500	357851830	9400	9400	9400	9400	0
639	20241108	105400	357851830	9400	9400	9400	9400	100
640	20241108	105300	356911830	9400	9400	9400	9400	535
641	20241108	105200	351882830	9400	9400	9400	9400	15
642	20241108	105100	351741830	9360	9390	9400	9360	29
643	20241108	105000	351469780	9380	9360	9390	9350	27
644	20241108	104900	351216970	9350	9400	9400	9350	41
645	20241108	104800	350832170	9390	9380	9390	9380	775
646	20241108	104700	343562060	9380	9380	9380	9380	0
647	20241108	104600	343562060	9380	9380	9380	9380	1
648	20241108	104500	343552680	9350	9350	9350	9350	0
649	20241108	104400	343552680	9350	9350	9350	9350	39
650	20241108	104300	343188030	9350	9360	9360	9350	113
651	20241108	104200	342130670	9380	9350	9380	9350	566
652	20241108	104100	336833890	9340	9350	9350	9340	156
653	20241108	104000	335376300	9350	9350	9350	9350	104
654	20241108	103900	334403900	9360	9360	9360	9360	240
655	20241108	103800	332157500	9360	9380	9380	9360	543
656	20241108	103700	327074030	9390	9390	9390	9390	0
657	20241108	103600	327074030	9390	9390	9390	9390	101
658	20241108	103500	326125640	9410	9400	9410	9400	114
659	20241108	103400	325053920	9410	9400	9410	9400	19
660	20241108	103300	324875150	9400	9400	9400	9400	351
661	20241108	103200	321575750	9400	9400	9400	9400	0
662	20241108	103100	321575750	9400	9400	9400	9400	1
663	20241108	103000	321566350	9400	9380	9400	9380	12
664	20241108	102900	321453770	9400	9400	9400	9400	20
665	20241108	102800	321265770	9400	9400	9400	9400	32
666	20241108	102700	320964970	9420	9420	9420	9420	0
667	20241108	102600	320964970	9420	9420	9420	9420	0
668	20241108	102500	320964970	9420	9390	9430	9390	238
669	20241108	102400	318728690	9400	9400	9400	9400	75
670	20241108	102300	318023690	9430	9430	9430	9430	1
671	20241108	102200	318014260	9410	9410	9410	9410	8
672	20241108	102100	317938980	9410	9410	9410	9410	145
673	20241108	102000	316574530	9420	9410	9420	9410	70
674	20241108	101900	315915350	9390	9390	9390	9390	9
675	20241108	101800	315830840	9390	9360	9390	9360	273
676	20241108	101700	313268560	9360	9360	9360	9340	10
677	20241108	101600	313175040	9360	9360	9360	9360	8
678	20241108	101500	313100160	9350	9350	9350	9350	50
679	20241108	101400	312632660	9350	9360	9360	9350	716
680	20241108	101300	305937770	9370	9370	9370	9370	2
681	20241108	101200	305919030	9390	9390	9390	9390	1
682	20241108	101100	305909640	9370	9390	9390	9370	497
683	20241108	101000	301248090	9390	9390	9390	9390	57
684	20241108	100900	300712860	9400	9400	9400	9390	164
685	20241108	100800	299171950	9400	9400	9400	9400	184
686	20241108	100700	297442350	9410	9400	9410	9400	14
687	20241108	100600	297310740	9410	9420	9430	9410	18
688	20241108	100500	297141200	9440	9440	9440	9440	1
689	20241108	100400	297131760	9440	9410	9440	9410	7
690	20241108	100300	297065840	9410	9410	9410	9400	24
691	20241108	100200	296840120	9410	9410	9410	9410	1
692	20241108	100100	296830710	9420	9490	9490	9420	550
693	20241108	100000	291637140	9490	9490	9490	9490	2
694	20241108	095900	291618160	9480	9470	9480	9470	33
695	20241108	095800	291305370	9470	9470	9470	9470	12
696	20241108	095700	291191730	9470	9470	9470	9470	28
697	20241108	095600	290926570	9460	9450	9460	9450	200
698	20241108	095500	289035160	9450	9450	9450	9450	0
699	20241108	095400	289035160	9450	9450	9450	9450	12
700	20241108	095300	288921760	9400	9400	9420	9400	142
701	20241108	095200	287584510	9400	9400	9400	9400	2
702	20241108	095100	287565710	9400	9400	9400	9400	150
703	20241108	095000	286155710	9400	9420	9420	9400	389
704	20241108	094900	282497090	9400	9390	9400	9390	10
705	20241108	094800	282403140	9400	9400	9400	9400	10
706	20241108	094700	282309140	9400	9400	9400	9400	98
707	20241108	094600	281387940	9420	9380	9420	9380	570
708	20241108	094500	276027540	9390	9390	9390	9390	1081
709	20241108	094400	265876950	9390	9410	9410	9390	103
710	20241108	094300	264909620	9420	9420	9420	9420	15
711	20241108	094200	264768320	9420	9450	9450	9400	1123
712	20241108	094100	254203380	9450	9420	9460	9420	186
713	20241108	094000	252450590	9420	9460	9460	9420	971
714	20241108	093900	243280310	9470	9470	9480	9470	515
715	20241108	093800	238403060	9470	9480	9480	9470	191
716	20241108	093700	236592480	9480	9490	9490	9480	345
717	20241108	093600	233318450	9490	9490	9490	9490	6
718	20241108	093500	233261510	9490	9470	9490	9470	162
719	20241108	093400	231727330	9470	9470	9470	9470	52
720	20241108	093300	231234890	9470	9470	9470	9470	4
721	20241108	093200	231197010	9470	9500	9500	9470	28
722	20241108	093100	230931760	9500	9470	9500	9470	120
723	20241108	093000	229795210	9470	9480	9500	9470	787
724	20241108	092900	222338350	9480	9500	9510	9480	408
725	20241108	092800	218465780	9510	9510	9510	9500	180
726	20241108	092700	216754010	9510	9500	9510	9500	407
727	20241108	092600	212886950	9500	9500	9500	9490	37
728	20241108	092500	212535710	9510	9480	9510	9480	215
729	20241108	092400	210495280	9500	9510	9520	9480	218
730	20241108	092300	208420610	9520	9520	9530	9520	265
731	20241108	092200	205896200	9510	9510	9510	9500	94
732	20241108	092100	205002470	9470	9490	9530	9470	241
733	20241108	092000	202715740	9490	9540	9540	9470	1187
734	20241108	091900	191450800	9530	9520	9530	9520	858
735	20241108	091800	183279150	9520	9520	9530	9500	456
736	20241108	091700	178935550	9520	9510	9520	9510	360
737	20241108	091600	175511460	9510	9540	9540	9510	489
738	20241108	091500	170856170	9540	9530	9550	9460	840
739	20241108	091400	162854090	9530	9460	9530	9430	2984
740	20241108	091300	134531110	9450	9450	9460	9430	632
741	20241108	091200	128556620	9450	9430	9450	9420	1471
742	20241108	091100	114684350	9390	9430	9430	9390	1130
743	20241108	091000	104028490	9420	9390	9420	9390	710
744	20241108	090900	97350730	9390	9310	9400	9310	813
745	20241108	090800	89734080	9310	9350	9400	9310	74
746	20241108	090700	89041100	9350	9430	9430	9350	1228
747	20241108	090600	77554400	9430	9400	9430	9350	932
748	20241108	090500	68804530	9440	9390	9440	9390	173
749	20241108	090400	67173720	9390	9360	9450	9360	1533
750	20241108	090300	52768490	9360	9290	9360	9290	1322
751	20241108	090200	40427560	9330	9320	9330	9320	619
752	20241108	090100	34652820	9290	9140	9330	9140	2042
753	20241108	090000	15735600	9190	9040	9190	9040	1740