KissMeData/094480/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	200100	21732371700	9200	9200	9200	9200	30015
3	20241108	200000	21732371700	9200	9200	9200	9200	0
4	20241108	195900	21732371700	9200	9200	9200	9200	0
5	20241108	195800	21732371700	9200	9200	9200	9200	0
6	20241108	195700	21732371700	9200	9200	9200	9200	0
7	20241108	195600	21732371700	9200	9200	9200	9200	0
8	20241108	195500	21732371700	9200	9200	9200	9200	0
9	20241108	195400	21732371700	9200	9200	9200	9200	0
10	20241108	195300	21732371700	9200	9200	9200	9200	0
11	20241108	195200	21732371700	9200	9200	9200	9200	0
12	20241108	195100	21732371700	9200	9200	9200	9200	0
13	20241108	195000	21732371700	9200	9200	9200	9200	0
14	20241108	194900	21732371700	9200	9200	9200	9200	0
15	20241108	194800	21732371700	9200	9200	9200	9200	0
16	20241108	194700	21732371700	9200	9200	9200	9200	0
17	20241108	194600	21732371700	9200	9200	9200	9200	0
18	20241108	194500	21732371700	9200	9200	9200	9200	0
19	20241108	194400	21732371700	9200	9200	9200	9200	0
20	20241108	194300	21732371700	9200	9200	9200	9200	0
21	20241108	194200	21732371700	9200	9200	9200	9200	0
22	20241108	194100	21732371700	9200	9200	9200	9200	0
23	20241108	194000	21732371700	9200	9200	9200	9200	0
24	20241108	193900	21732371700	9200	9200	9200	9200	0
25	20241108	193800	21732371700	9200	9200	9200	9200	0
26	20241108	193700	21732371700	9200	9200	9200	9200	0
27	20241108	193600	21732371700	9200	9200	9200	9200	0
28	20241108	193500	21732371700	9200	9200	9200	9200	0
29	20241108	193400	21732371700	9200	9200	9200	9200	0
30	20241108	193300	21732371700	9200	9200	9200	9200	0
31	20241108	193200	21732371700	9200	9200	9200	9200	0
32	20241108	193100	21732371700	9200	9200	9200	9200	30015
33	20241108	193000	21732371700	9200	9200	9200	9200	0
34	20241108	192900	21732371700	9200	9200	9200	9200	0
35	20241108	192800	21732371700	9200	9200	9200	9200	0
36	20241108	192700	21732371700	9200	9200	9200	9200	0
37	20241108	192600	21732371700	9200	9200	9200	9200	0
38	20241108	192500	21732371700	9200	9200	9200	9200	0
39	20241108	192400	21732371700	9200	9200	9200	9200	0
40	20241108	192300	21732371700	9200	9200	9200	9200	0
41	20241108	192200	21732371700	9200	9200	9200	9200	0
42	20241108	192100	21732371700	9200	9200	9200	9200	0
43	20241108	192000	21732371700	9200	9200	9200	9200	0
44	20241108	191900	21732371700	9200	9200	9200	9200	0
45	20241108	191800	21732371700	9200	9200	9200	9200	0
46	20241108	191700	21732371700	9200	9200	9200	9200	0
47	20241108	191600	21732371700	9200	9200	9200	9200	0
48	20241108	191500	21732371700	9200	9200	9200	9200	0
49	20241108	191400	21732371700	9200	9200	9200	9200	0
50	20241108	191300	21732371700	9200	9200	9200	9200	0
51	20241108	191200	21732371700	9200	9200	9200	9200	0
52	20241108	191100	21732371700	9200	9200	9200	9200	0
53	20241108	191000	21732371700	9200	9200	9200	9200	0
54	20241108	190900	21732371700	9200	9200	9200	9200	0
55	20241108	190800	21732371700	9200	9200	9200	9200	0
56	20241108	190700	21732371700	9200	9200	9200	9200	0
57	20241108	190600	21732371700	9200	9200	9200	9200	0
58	20241108	190500	21732371700	9200	9200	9200	9200	0
59	20241108	190400	21732371700	9200	9200	9200	9200	0
60	20241108	190300	21732371700	9200	9200	9200	9200	0
61	20241108	190200	21732371700	9200	9200	9200	9200	0
62	20241108	190100	21732371700	9200	9200	9200	9200	30015
63	20241108	190000	21732371700	9200	9200	9200	9200	0
64	20241108	185900	21732371700	9200	9200	9200	9200	0
65	20241108	185800	21732371700	9200	9200	9200	9200	0
66	20241108	185700	21732371700	9200	9200	9200	9200	0
67	20241108	185600	21732371700	9200	9200	9200	9200	0
68	20241108	185500	21732371700	9200	9200	9200	9200	0
69	20241108	185400	21732371700	9200	9200	9200	9200	0
70	20241108	185300	21732371700	9200	9200	9200	9200	0
71	20241108	185200	21732371700	9200	9200	9200	9200	0
72	20241108	185100	21732371700	9200	9200	9200	9200	0
73	20241108	185000	21732371700	9200	9200	9200	9200	0
74	20241108	184900	21732371700	9200	9200	9200	9200	0
75	20241108	184800	21732371700	9200	9200	9200	9200	0
76	20241108	184700	21732371700	9200	9200	9200	9200	0
77	20241108	184600	21732371700	9200	9200	9200	9200	0
78	20241108	184500	21732371700	9200	9200	9200	9200	0
79	20241108	184400	21732371700	9200	9200	9200	9200	0
80	20241108	184300	21732371700	9200	9200	9200	9200	0
81	20241108	184200	21732371700	9200	9200	9200	9200	0
82	20241108	184100	21732371700	9200	9200	9200	9200	0
83	20241108	184000	21732371700	9200	9200	9200	9200	0
84	20241108	183900	21732371700	9200	9200	9200	9200	0
85	20241108	183800	21732371700	9200	9200	9200	9200	0
86	20241108	183700	21732371700	9200	9200	9200	9200	0
87	20241108	183600	21732371700	9200	9200	9200	9200	0
88	20241108	183500	21732371700	9200	9200	9200	9200	0
89	20241108	183400	21732371700	9200	9200	9200	9200	0
90	20241108	183300	21732371700	9200	9200	9200	9200	0
91	20241108	183200	21732371700	9200	9200	9200	9200	0
92	20241108	183100	21732371700	9200	9200	9200	9200	30015
93	20241108	183000	21732371700	9200	9200	9200	9200	0
94	20241108	182900	21732371700	9200	9200	9200	9200	0
95	20241108	182800	21732371700	9200	9200	9200	9200	0
96	20241108	182700	21732371700	9200	9200	9200	9200	0
97	20241108	182600	21732371700	9200	9200	9200	9200	0
98	20241108	182500	21732371700	9200	9200	9200	9200	0
99	20241108	182400	21732371700	9200	9200	9200	9200	0
100	20241108	182300	21732371700	9200	9200	9200	9200	0
101	20241108	182200	21732371700	9200	9200	9200	9200	0
102	20241108	182100	21732371700	9200	9200	9200	9200	0
103	20241108	182000	21732371700	9200	9200	9200	9200	0
104	20241108	181900	21732371700	9200	9200	9200	9200	0
105	20241108	181800	21732371700	9200	9200	9200	9200	0
106	20241108	181700	21732371700	9200	9200	9200	9200	0
107	20241108	181600	21732371700	9200	9200	9200	9200	0
108	20241108	181500	21732371700	9200	9200	9200	9200	0
109	20241108	181400	21732371700	9200	9200	9200	9200	0
110	20241108	181300	21732371700	9200	9200	9200	9200	0
111	20241108	181200	21732371700	9200	9200	9200	9200	0
112	20241108	181100	21732371700	9200	9200	9200	9200	0
113	20241108	181000	21732371700	9200	9200	9200	9200	0
114	20241108	180900	21732371700	9200	9200	9200	9200	0
115	20241108	180800	21732371700	9200	9200	9200	9200	0
116	20241108	180700	21732371700	9200	9200	9200	9200	0
117	20241108	180600	21732371700	9200	9200	9200	9200	0
118	20241108	180500	21732371700	9200	9200	9200	9200	0
119	20241108	180400	21732371700	9200	9200	9200	9200	0
120	20241108	180300	21732371700	9200	9200	9200	9200	0
121	20241108	180200	21732371700	9200	9200	9200	9200	0
122	20241108	180100	21732371700	9200	9200	9200	9200	30015
123	20241108	180000	21732371700	9200	9200	9200	9200	0
124	20241108	175900	21732371700	9200	9200	9200	9200	0
125	20241108	175800	21732371700	9200	9200	9200	9200	0
126	20241108	175700	21732371700	9200	9200	9200	9200	0
127	20241108	175600	21732371700	9200	9200	9200	9200	0
128	20241108	175500	21732371700	9200	9200	9200	9200	0
129	20241108	175400	21732371700	9200	9200	9200	9200	0
130	20241108	175300	21732371700	9200	9200	9200	9200	0
131	20241108	175200	21732371700	9200	9200	9200	9200	0
132	20241108	175100	21732371700	9200	9200	9200	9200	0
133	20241108	175000	21732371700	9200	9200	9200	9200	0
134	20241108	174900	21732371700	9200	9200	9200	9200	0
135	20241108	174800	21732371700	9200	9200	9200	9200	0
136	20241108	174700	21732371700	9200	9200	9200	9200	0
137	20241108	174600	21732371700	9200	9200	9200	9200	0
138	20241108	174500	21732371700	9200	9200	9200	9200	0
139	20241108	174400	21732371700	9200	9200	9200	9200	0
140	20241108	174300	21732371700	9200	9200	9200	9200	0
141	20241108	174200	21732371700	9200	9200	9200	9200	0
142	20241108	174100	21732371700	9200	9200	9200	9200	0
143	20241108	174000	21732371700	9200	9200	9200	9200	0
144	20241108	173900	21732371700	9200	9200	9200	9200	0
145	20241108	173800	21732371700	9200	9200	9200	9200	0
146	20241108	173700	21732371700	9200	9200	9200	9200	0
147	20241108	173600	21732371700	9200	9200	9200	9200	0
148	20241108	173500	21732371700	9200	9200	9200	9200	0
149	20241108	173400	21732371700	9200	9200	9200	9200	0
150	20241108	173300	21732371700	9200	9200	9200	9200	0
151	20241108	173200	21732371700	9200	9200	9200	9200	0
152	20241108	173100	21732371700	9200	9200	9200	9200	30015
153	20241108	173000	21732371700	9200	9200	9200	9200	0
154	20241108	172900	21732371700	9200	9200	9200	9200	0
155	20241108	172800	21732371700	9200	9200	9200	9200	0
156	20241108	172700	21732371700	9200	9200	9200	9200	0
157	20241108	172600	21732371700	9200	9200	9200	9200	0
158	20241108	172500	21732371700	9200	9200	9200	9200	0
159	20241108	172400	21732371700	9200	9200	9200	9200	0
160	20241108	172300	21732371700	9200	9200	9200	9200	0
161	20241108	172200	21732371700	9200	9200	9200	9200	0
162	20241108	172100	21732371700	9200	9200	9200	9200	0
163	20241108	172000	21732371700	9200	9200	9200	9200	0
164	20241108	171900	21732371700	9200	9200	9200	9200	0
165	20241108	171800	21732371700	9200	9200	9200	9200	0
166	20241108	171700	21732371700	9200	9200	9200	9200	0
167	20241108	171600	21732371700	9200	9200	9200	9200	0
168	20241108	171500	21732371700	9200	9200	9200	9200	0
169	20241108	171400	21732371700	9200	9200	9200	9200	0
170	20241108	171300	21732371700	9200	9200	9200	9200	0
171	20241108	171200	21732371700	9200	9200	9200	9200	0
172	20241108	171100	21732371700	9200	9200	9200	9200	0
173	20241108	171000	21732371700	9200	9200	9200	9200	0
174	20241108	170900	21732371700	9200	9200	9200	9200	0
175	20241108	170800	21732371700	9200	9200	9200	9200	0
176	20241108	170700	21732371700	9200	9200	9200	9200	0
177	20241108	170600	21732371700	9200	9200	9200	9200	0
178	20241108	170500	21732371700	9200	9200	9200	9200	0
179	20241108	170400	21732371700	9200	9200	9200	9200	0
180	20241108	170300	21732371700	9200	9200	9200	9200	0
181	20241108	170200	21732371700	9200	9200	9200	9200	0
182	20241108	170100	21732371700	9200	9200	9200	9200	30015
183	20241108	170000	21732371700	9200	9200	9200	9200	0
184	20241108	165900	21732371700	9200	9200	9200	9200	0
185	20241108	165800	21732371700	9200	9200	9200	9200	0
186	20241108	165700	21732371700	9200	9200	9200	9200	0
187	20241108	165600	21732371700	9200	9200	9200	9200	0
188	20241108	165500	21732371700	9200	9200	9200	9200	0
189	20241108	165400	21732371700	9200	9200	9200	9200	0
190	20241108	165300	21732371700	9200	9200	9200	9200	0
191	20241108	165200	21732371700	9200	9200	9200	9200	0
192	20241108	165100	21732371700	9200	9200	9200	9200	0
193	20241108	165000	21732371700	9200	9200	9200	9200	0
194	20241108	164900	21732371700	9200	9200	9200	9200	0
195	20241108	164800	21732371700	9200	9200	9200	9200	0
196	20241108	164700	21732371700	9200	9200	9200	9200	0
197	20241108	164600	21732371700	9200	9200	9200	9200	0
198	20241108	164500	21732371700	9200	9200	9200	9200	0
199	20241108	164400	21732371700	9200	9200	9200	9200	0
200	20241108	164300	21732371700	9200	9200	9200	9200	0
201	20241108	164200	21732371700	9200	9200	9200	9200	0
202	20241108	164100	21732371700	9200	9200	9200	9200	0
203	20241108	164000	21732371700	9200	9200	9200	9200	0
204	20241108	163900	21732371700	9200	9200	9200	9200	0
205	20241108	163800	21732371700	9200	9200	9200	9200	0
206	20241108	163700	21732371700	9200	9200	9200	9200	0
207	20241108	163600	21732371700	9200	9200	9200	9200	0
208	20241108	163500	21732371700	9200	9200	9200	9200	0
209	20241108	163400	21732371700	9200	9200	9200	9200	0
210	20241108	163300	21732371700	9200	9200	9200	9200	0
211	20241108	163200	21732371700	9200	9200	9200	9200	0
212	20241108	163100	21732371700	9200	9200	9200	9200	30015
213	20241108	163000	21732371700	9200	9200	9200	9200	0
214	20241108	162900	21732371700	9200	9200	9200	9200	0
215	20241108	162800	21732371700	9200	9200	9200	9200	0
216	20241108	162700	21732371700	9200	9200	9200	9200	0
217	20241108	162600	21732371700	9200	9200	9200	9200	0
218	20241108	162500	21732371700	9200	9200	9200	9200	0
219	20241108	162400	21732371700	9200	9200	9200	9200	0
220	20241108	162300	21732371700	9200	9200	9200	9200	0
221	20241108	162200	21732371700	9200	9200	9200	9200	0
222	20241108	162100	21732371700	9200	9200	9200	9200	0
223	20241108	162000	21732371700	9200	9200	9200	9200	0
224	20241108	161900	21732371700	9200	9200	9200	9200	0
225	20241108	161800	21732371700	9200	9200	9200	9200	0
226	20241108	161700	21732371700	9200	9200	9200	9200	0
227	20241108	161600	21732371700	9200	9200	9200	9200	0
228	20241108	161500	21732371700	9200	9200	9200	9200	0
229	20241108	161400	21732371700	9200	9200	9200	9200	0
230	20241108	161300	21732371700	9200	9200	9200	9200	0
231	20241108	161200	21732371700	9200	9200	9200	9200	0
232	20241108	161100	21732371700	9200	9200	9200	9200	0
233	20241108	161000	21732371700	9200	9200	9200	9200	0
234	20241108	160900	21732371700	9200	9200	9200	9200	0
235	20241108	160800	21732371700	9200	9200	9200	9200	0
236	20241108	160700	21732371700	9200	9200	9200	9200	0
237	20241108	160600	21732371700	9200	9200	9200	9200	0
238	20241108	160500	21732371700	9200	9200	9200	9200	0
239	20241108	160400	21732371700	9200	9200	9200	9200	0
240	20241108	160300	21732371700	9200	9200	9200	9200	0
241	20241108	160200	21732371700	9200	9200	9200	9200	0
242	20241108	160100	21732371700	9200	9200	9200	9200	30015
243	20241108	160000	21732371700	9200	9200	9200	9200	0
244	20241108	155900	21732371700	9200	9200	9200	9200	0
245	20241108	155800	21732371700	9200	9200	9200	9200	0
246	20241108	155700	21732371700	9200	9200	9200	9200	0
247	20241108	155600	21732371700	9200	9200	9200	9200	0
248	20241108	155500	21732371700	9200	9200	9200	9200	0
249	20241108	155400	21732371700	9200	9200	9200	9200	0
250	20241108	155300	21732371700	9200	9200	9200	9200	0
251	20241108	155200	21732371700	9200	9200	9200	9200	0
252	20241108	155100	21732371700	9200	9200	9200	9200	0
253	20241108	155000	21732371700	9200	9200	9200	9200	0
254	20241108	154900	21732371700	9200	9200	9200	9200	0
255	20241108	154800	21732371700	9200	9200	9200	9200	0
256	20241108	154700	21732371700	9200	9200	9200	9200	0
257	20241108	154600	21732371700	9200	9200	9200	9200	0
258	20241108	154500	21732371700	9200	9200	9200	9200	0
259	20241108	154400	21732371700	9200	9200	9200	9200	0
260	20241108	154300	21732371700	9200	9200	9200	9200	0
261	20241108	154200	21732371700	9200	9200	9200	9200	0
262	20241108	154100	21732371700	9200	9200	9200	9200	0
263	20241108	154000	21732371700	9200	9200	9200	9200	0
264	20241108	153900	21732371700	9200	9200	9200	9200	0
265	20241108	153800	21732371700	9200	9200	9200	9200	0
266	20241108	153700	21732371700	9200	9200	9200	9200	0
267	20241108	153600	21732371700	9200	9200	9200	9200	0
268	20241108	153500	21732371700	9200	9200	9200	9200	0
269	20241108	153400	21732371700	9200	9200	9200	9200	0
270	20241108	153300	21732371700	9200	9200	9200	9200	0
271	20241108	153200	21732371700	9200	9200	9200	9200	0
272	20241108	153100	21732371700	9200	9200	9200	9200	30015
273	20241108	153000	21732371700	9200	9200	9200	9200	30015
274	20241108	152900	21456233700	9200	9200	9200	9200	0
275	20241108	152800	21456233700	9200	9200	9200	9200	0
276	20241108	152700	21456233700	9200	9200	9200	9200	0
277	20241108	152600	21456233700	9200	9200	9200	9200	0
278	20241108	152500	21456233700	9200	9200	9200	9200	0
279	20241108	152400	21456233700	9200	9200	9200	9200	0
280	20241108	152300	21456233700	9200	9200	9200	9200	0
281	20241108	152200	21456233700	9200	9200	9200	9200	0
282	20241108	152100	21456233700	9200	9200	9200	9200	0
283	20241108	152000	21456233700	9200	9200	9200	9200	0
284	20241108	151900	21456233700	9200	9190	9200	9170	12570
285	20241108	151800	21340778110	9180	9190	9200	9180	6424
286	20241108	151700	21281759770	9190	9190	9200	9190	4911
287	20241108	151600	21236604390	9200	9190	9200	9190	2954
288	20241108	151500	21209443200	9190	9200	9210	9190	7142
289	20241108	151400	21143757730	9200	9210	9220	9200	10290
290	20241108	151300	21049018060	9210	9220	9220	9210	3241
291	20241108	151200	21019142980	9220	9220	9230	9210	4589
292	20241108	151100	20976809500	9220	9180	9230	9180	10605
293	20241108	151000	20879267030	9190	9190	9190	9170	3804
294	20241108	150900	20844347410	9180	9190	9200	9180	6209
295	20241108	150800	20787300000	9190	9160	9200	9160	8119
296	20241108	150700	20712732090	9140	9160	9170	9140	3129
297	20241108	150600	20684082580	9170	9170	9170	9150	2317
298	20241108	150500	20662847960	9170	9180	9180	9160	2188
299	20241108	150400	20642782200	9180	9180	9180	9170	3787
300	20241108	150300	20608034220	9190	9190	9190	9180	647
301	20241108	150200	20602090980	9190	9200	9200	9170	4570
302	20241108	150100	20560105420	9190	9180	9210	9180	2623
303	20241108	150000	20535989770	9180	9170	9180	9150	4293
304	20241108	145900	20496616940	9170	9150	9200	9150	3917
305	20241108	145800	20460645400	9150	9150	9160	9140	816
306	20241108	145700	20453174070	9140	9170	9180	9140	5269
307	20241108	145600	20404966030	9170	9180	9180	9170	1352
308	20241108	145500	20392559520	9180	9170	9180	9160	3925
309	20241108	145400	20356560200	9170	9150	9170	9150	208
310	20241108	145300	20354653700	9140	9130	9160	9130	1227
311	20241108	145200	20343448880	9130	9170	9180	9130	7745
312	20241108	145100	20272619110	9160	9170	9180	9160	1626
313	20241108	145000	20257705630	9160	9180	9180	9160	2857
314	20241108	144900	20231510350	9180	9180	9180	9160	1910
315	20241108	144800	20213986820	9180	9170	9180	9160	1549
316	20241108	144700	20199787190	9170	9150	9170	9140	2221
317	20241108	144600	20179465540	9150	9180	9180	9150	670
318	20241108	144500	20173333270	9180	9160	9180	9150	2591
319	20241108	144400	20149578180	9160	9150	9160	9140	310
320	20241108	144300	20146742780	9160	9190	9190	9140	7402
321	20241108	144200	20078953260	9190	9190	9200	9190	568
322	20241108	144100	20073731480	9190	9180	9190	9170	5295
323	20241108	144000	20025136190	9170	9190	9210	9170	5050
324	20241108	143900	19978806130	9210	9180	9210	9180	690
325	20241108	143800	19972465380	9180	9210	9230	9180	2634
326	20241108	143700	19948255580	9200	9240	9240	9200	2626
327	20241108	143600	19924074580	9220	9240	9240	9210	5677
328	20241108	143500	19871695060	9230	9220	9240	9220	5896
329	20241108	143400	19817271770	9230	9220	9230	9200	6590
330	20241108	143300	19756554350	9220	9160	9230	9150	12569
331	20241108	143200	19640947340	9170	9160	9170	9150	6394
332	20241108	143100	19582372560	9160	9160	9160	9150	1976
333	20241108	143000	19564284520	9160	9140	9160	9140	1631
334	20241108	142900	19549362440	9140	9150	9150	9140	567
335	20241108	142800	19544176260	9160	9160	9160	9130	1447
336	20241108	142700	19530935210	9160	9130	9160	9120	1488
337	20241108	142600	19517329250	9130	9120	9130	9120	74
338	20241108	142500	19516653840	9110	9100	9120	9090	3351
339	20241108	142400	19486154210	9100	9100	9100	9090	1773
340	20241108	142300	19470033920	9100	9100	9110	9090	2283
341	20241108	142200	19449259520	9100	9120	9120	9090	1858
342	20241108	142100	19432353590	9120	9150	9150	9090	2998
343	20241108	142000	19405035240	9140	9110	9150	9100	733
344	20241108	141900	19398352660	9100	9140	9140	9100	9161
345	20241108	141800	19314915590	9150	9150	9150	9140	2895
346	20241108	141700	19288442380	9160	9170	9170	9150	1607
347	20241108	141600	19273727700	9170	9180	9180	9170	1528
348	20241108	141500	19259711580	9180	9180	9180	9180	609
349	20241108	141400	19254120960	9180	9190	9190	9170	634
350	20241108	141300	19248301690	9190	9200	9200	9160	11416
351	20241108	141200	19143631870	9200	9180	9200	9180	7712
352	20241108	141100	19072722530	9180	9170	9180	9170	1739
353	20241108	141000	19056758860	9180	9170	9180	9170	582
354	20241108	140900	19051420770	9170	9160	9170	9150	1087
355	20241108	140800	19041462150	9160	9160	9160	9150	594
356	20241108	140700	19036021230	9150	9140	9160	9130	5952
357	20241108	140600	18981640110	9150	9150	9150	9140	894
358	20241108	140500	18973461930	9150	9130	9150	9130	1491
359	20241108	140400	18959827040	9130	9110	9150	9110	3145
360	20241108	140300	18931095090	9120	9100	9120	9090	2957
361	20241108	140200	18904141160	9100	9130	9130	9100	1360
362	20241108	140100	18891764740	9130	9120	9130	9100	4166
363	20241108	140000	18853813460	9110	9100	9130	9100	6776
364	20241108	135900	18792089160	9100	9120	9130	9100	11672
365	20241108	135800	18685773500	9120	9140	9140	9120	1989
366	20241108	135700	18667626790	9140	9140	9150	9130	10597
367	20241108	135600	18570828780	9130	9140	9160	9130	4635
368	20241108	135500	18528476250	9140	9140	9160	9130	1689
369	20241108	135400	18513040580	9140	9160	9160	9140	1481
370	20241108	135300	18499496980	9160	9140	9160	9140	1516
371	20241108	135200	18485624780	9140	9150	9150	9120	1577
372	20241108	135100	18471225120	9130	9170	9180	9130	6703
373	20241108	135000	18409891570	9170	9170	9170	9170	280
374	20241108	134900	18407323970	9170	9160	9170	9160	442
375	20241108	134800	18403274040	9160	9200	9200	9160	2108
376	20241108	134700	18383942520	9180	9190	9190	9170	1403
377	20241108	134600	18371070710	9190	9200	9200	9190	1162
378	20241108	134500	18360391390	9190	9200	9200	9190	19
379	20241108	134400	18360216760	9200	9180	9200	9180	2624
380	20241108	134300	18336079450	9180	9170	9180	9170	1754
381	20241108	134200	18319983440	9170	9160	9170	9160	197
382	20241108	134100	18318177710	9170	9180	9180	9170	569
383	20241108	134000	18312957320	9190	9170	9190	9170	598
384	20241108	133900	18307472450	9170	9190	9190	9150	4407
385	20241108	133800	18267029850	9190	9190	9190	9180	186
386	20241108	133700	18265321140	9190	9180	9190	9180	245
387	20241108	133600	18263072030	9180	9150	9180	9140	412
388	20241108	133500	18259298370	9140	9160	9160	9140	244
389	20241108	133400	18257068070	9140	9160	9160	9140	500
390	20241108	133300	18252496750	9140	9170	9170	9120	23498
391	20241108	133200	18037742200	9170	9170	9200	9170	327
392	20241108	133100	18034742110	9170	9190	9190	9170	3982
393	20241108	133000	17998207030	9200	9200	9200	9180	1864
394	20241108	132900	17981080890	9190	9190	9200	9190	242
395	20241108	132800	17978854600	9200	9190	9200	9190	684
396	20241108	132700	17972568620	9200	9210	9210	9200	283
397	20241108	132600	17969964870	9200	9190	9200	9190	556
398	20241108	132500	17964855060	9210	9180	9210	9180	5483
399	20241108	132400	17914469630	9180	9180	9190	9170	2791
400	20241108	132300	17888856620	9180	9180	9190	9180	778
401	20241108	132200	17881708110	9190	9200	9200	9190	95
402	20241108	132100	17880835050	9210	9210	9250	9200	4858
403	20241108	132000	17836033790	9190	9180	9200	9150	8785
404	20241108	131900	17755555280	9180	9190	9190	9180	1043
405	20241108	131800	17745980030	9180	9180	9200	9170	1611
406	20241108	131700	17731190540	9200	9170	9200	9170	1973
407	20241108	131600	17713065900	9190	9220	9220	9150	18851
408	20241108	131500	17540192340	9210	9210	9220	9210	222
409	20241108	131400	17538147170	9220	9210	9220	9200	1394
410	20241108	131300	17525317700	9200	9200	9210	9190	4568
411	20241108	131200	17483312810	9200	9210	9210	9200	3034
412	20241108	131100	17455391290	9210	9220	9220	9210	1151
413	20241108	131000	17444787640	9220	9210	9220	9200	1164
414	20241108	130900	17434075960	9200	9220	9220	9200	944
415	20241108	130800	17425386880	9210	9210	9210	9210	2192
416	20241108	130700	17405198560	9210	9220	9220	9210	566
417	20241108	130600	17399982580	9210	9220	9230	9210	1235
418	20241108	130500	17388596140	9220	9210	9230	9210	1906
419	20241108	130400	17371025120	9210	9230	9230	9210	4422
420	20241108	130300	17330276290	9230	9220	9230	9220	1158
421	20241108	130200	17319588260	9230	9220	9230	9210	3114
422	20241108	130100	17290884290	9230	9250	9260	9220	6952
423	20241108	130000	17226712500	9260	9260	9270	9250	1687
424	20241108	125900	17211089450	9250	9280	9280	9250	6763
425	20241108	125800	17148385990	9270	9300	9300	9270	2712
426	20241108	125700	17123187870	9310	9300	9320	9300	3538
427	20241108	125600	17090250510	9310	9300	9310	9290	3580
428	20241108	125500	17056956810	9290	9300	9300	9290	1567
429	20241108	125400	17042384210	9290	9300	9300	9290	3838
430	20241108	125300	17006696690	9300	9270	9300	9270	3901
431	20241108	125200	16970456800	9270	9260	9270	9260	314
432	20241108	125100	16967549030	9270	9270	9270	9270	688
433	20241108	125000	16961171270	9260	9260	9270	9250	1345
434	20241108	124900	16948720590	9270	9270	9280	9270	915
435	20241108	124800	16940238530	9280	9280	9280	9270	244
436	20241108	124700	16937976570	9280	9280	9280	9270	861
437	20241108	124600	16929988760	9280	9280	9280	9260	1094
438	20241108	124500	16919848400	9280	9280	9280	9270	456
439	20241108	124400	16915616730	9270	9260	9270	9260	1448
440	20241108	124300	16902206950	9260	9270	9270	9260	207
441	20241108	124200	16900288940	9280	9280	9280	9270	596
442	20241108	124100	16894758630	9280	9290	9290	9280	188
443	20241108	124000	16893013930	9290	9260	9290	9260	3509
444	20241108	123900	16860469810	9250	9250	9250	9230	1252
445	20241108	123800	16848889150	9250	9230	9250	9230	178
446	20241108	123700	16847245070	9230	9240	9250	9230	1997
447	20241108	123600	16828786800	9240	9240	9250	9240	737
448	20241108	123500	16821976820	9240	9240	9240	9240	432
449	20241108	123400	16817985140	9240	9250	9250	9240	624
450	20241108	123300	16812215270	9260	9270	9270	9250	250
451	20241108	123200	16809901450	9260	9260	9270	9250	784
452	20241108	123100	16802641690	9260	9270	9270	9260	1376
453	20241108	123000	16789899150	9270	9270	9280	9270	1671
454	20241108	122900	16774408970	9270	9280	9280	9270	2099
455	20241108	122800	16754950140	9280	9290	9290	9270	1303
456	20241108	122700	16742863970	9290	9270	9290	9270	2229
457	20241108	122600	16722191610	9270	9290	9290	9270	600
458	20241108	122500	16716626230	9290	9280	9290	9280	1569
459	20241108	122400	16702063010	9280	9280	9300	9280	1013
460	20241108	122300	16692658280	9300	9310	9310	9280	3313
461	20241108	122200	16661864340	9300	9310	9310	9290	3510
462	20241108	122100	16629226080	9310	9280	9310	9280	4721
463	20241108	122000	16585342380	9280	9270	9280	9260	193
464	20241108	121900	16583553270	9270	9280	9280	9260	1892
465	20241108	121800	16566024290	9280	9270	9280	9260	800
466	20241108	121700	16558606760	9270	9280	9280	9270	1637
467	20241108	121600	16543431470	9270	9290	9290	9270	862
468	20241108	121500	16535440290	9290	9280	9300	9270	2002
469	20241108	121400	16516850060	9280	9280	9280	9270	2335
470	20241108	121300	16495201600	9280	9280	9290	9270	653
471	20241108	121200	16489142340	9280	9280	9280	9270	852
472	20241108	121100	16481239740	9280	9300	9300	9280	12206
473	20241108	121000	16367743920	9300	9260	9300	9260	7252
474	20241108	120900	16300413400	9260	9260	9270	9260	3010
475	20241108	120800	16272540660	9260	9230	9260	9230	8224
476	20241108	120700	16196456070	9210	9230	9230	9210	171
477	20241108	120600	16194878560	9210	9200	9220	9200	3006
478	20241108	120500	16167196480	9200	9200	9210	9200	1903
479	20241108	120400	16149687730	9210	9210	9210	9200	1286
480	20241108	120300	16137855620	9210	9210	9210	9200	1751
481	20241108	120200	16121733540	9200	9200	9220	9200	120
482	20241108	120100	16120627180	9200	9210	9230	9200	1789
483	20241108	120000	16104148230	9210	9210	9220	9210	54
484	20241108	115900	16103650860	9210	9210	9210	9210	99
485	20241108	115800	16102739070	9200	9220	9220	9200	254
486	20241108	115700	16100399170	9220	9220	9220	9220	54
487	20241108	115600	16099901290	9190	9200	9200	9190	423
488	20241108	115500	16096011500	9200	9210	9220	9200	1635
489	20241108	115400	16080959480	9210	9210	9230	9210	512
490	20241108	115300	16076243580	9240	9210	9240	9200	1121
491	20241108	115200	16065897410	9220	9240	9240	9220	612
492	20241108	115100	16060253130	9240	9220	9250	9220	1715
493	20241108	115000	16044413580	9210	9220	9220	9210	296
494	20241108	114900	16041687120	9220	9220	9220	9220	226
495	20241108	114800	16039603400	9210	9190	9240	9190	1314
496	20241108	114700	16027501780	9190	9170	9190	9170	1421
497	20241108	114600	16014447320	9180	9190	9190	9170	2136
498	20241108	114500	15994835700	9190	9180	9190	9180	688
499	20241108	114400	15988516990	9170	9190	9190	9170	1405
500	20241108	114300	15975617630	9180	9200	9200	9180	1173
501	20241108	114200	15964844370	9200	9180	9200	9180	212
502	20241108	114100	15962897890	9180	9210	9210	9170	8043
503	20241108	114000	15889066930	9200	9210	9210	9180	2559
504	20241108	113900	15865538940	9210	9220	9220	9210	266
505	20241108	113800	15863088580	9220	9230	9230	9210	142
506	20241108	113700	15861779900	9200	9200	9200	9200	18
507	20241108	113600	15861614300	9200	9210	9210	9200	1433
508	20241108	113500	15848418320	9220	9240	9240	9220	798
509	20241108	113400	15841049290	9240	9230	9240	9230	502
510	20241108	113300	15836413370	9230	9220	9230	9220	266
511	20241108	113200	15833960130	9220	9230	9250	9220	5628
512	20241108	113100	15781992550	9230	9230	9250	9220	748
513	20241108	113000	15775086500	9250	9190	9250	9190	4283
514	20241108	112900	15735570150	9190	9190	9200	9180	1610
515	20241108	112800	15720782890	9200	9190	9200	9180	2165
516	20241108	112700	15700892350	9190	9190	9210	9190	1600
517	20241108	112600	15686183540	9200	9200	9210	9200	553
518	20241108	112500	15681093740	9190	9170	9200	9160	5154
519	20241108	112400	15633834850	9170	9220	9220	9170	14275
520	20241108	112300	15502732460	9220	9220	9230	9200	3848
521	20241108	112200	15467298030	9210	9220	9220	9210	4653
522	20241108	112100	15424401620	9220	9230	9230	9220	1380
523	20241108	112000	15411671970	9230	9250	9250	9230	518
524	20241108	111900	15406888590	9260	9250	9270	9240	2121
525	20241108	111800	15387255670	9240	9250	9250	9240	848
526	20241108	111700	15379412310	9260	9270	9270	9250	1087
527	20241108	111600	15369345510	9270	9240	9280	9230	4955
528	20241108	111500	15323488400	9230	9250	9250	9230	171
529	20241108	111400	15321908540	9250	9230	9250	9220	2138
530	20241108	111300	15302160930	9230	9250	9250	9210	7251
531	20241108	111200	15235344460	9250	9240	9250	9240	171
532	20241108	111100	15233764210	9240	9260	9260	9240	1171
533	20241108	111000	15222932370	9260	9250	9270	9250	1786
534	20241108	110900	15206398490	9240	9220	9240	9210	3169
535	20241108	110800	15177180130	9210	9190	9220	9180	4850
536	20241108	110700	15132588130	9190	9200	9200	9190	3556
537	20241108	110600	15099898230	9200	9190	9210	9190	4785
538	20241108	110500	15055902040	9190	9210	9220	9190	17401
539	20241108	110400	14895832290	9210	9220	9230	9210	7390
540	20241108	110300	14827712760	9220	9240	9240	9220	6898
541	20241108	110200	14764045540	9230	9240	9250	9230	3848
542	20241108	110100	14728496380	9240	9240	9250	9240	5663
543	20241108	110000	14676159240	9240	9250	9250	9240	2265
544	20241108	105900	14655221220	9250	9240	9250	9230	2116
545	20241108	105800	14635666180	9240	9270	9270	9230	14540
546	20241108	105700	14501171750	9260	9270	9270	9260	823
547	20241108	105600	14493550030	9270	9260	9270	9260	1896
548	20241108	105500	14475987830	9260	9270	9280	9260	4172
549	20241108	105400	14437333310	9280	9280	9290	9280	251
550	20241108	105300	14435002910	9280	9260	9280	9260	841
551	20241108	105200	14427208240	9260	9280	9290	9260	4310
552	20241108	105100	14387266750	9300	9320	9330	9270	5248
553	20241108	105000	14338505160	9320	9310	9320	9310	1244
554	20241108	104900	14326914770	9310	9320	9320	9310	1322
555	20241108	104800	14314603280	9310	9290	9310	9280	3286
556	20241108	104700	14284032670	9300	9280	9300	9280	1593
557	20241108	104600	14269238360	9280	9290	9300	9270	3656
558	20241108	104500	14235286400	9290	9300	9300	9280	2244
559	20241108	104400	14214435310	9310	9330	9330	9300	620
560	20241108	104300	14208661050	9340	9290	9340	9280	4687
561	20241108	104200	14165063750	9280	9280	9290	9280	1651
562	20241108	104100	14149739530	9280	9270	9280	9270	856
563	20241108	104000	14141799060	9270	9290	9290	9270	2072
564	20241108	103900	14122578360	9270	9270	9290	9270	4000
565	20241108	103800	14085454110	9270	9270	9290	9260	3149
566	20241108	103700	14056258110	9270	9270	9300	9260	5356
567	20241108	103600	14006580590	9270	9300	9300	9260	8186
568	20241108	103500	13930587470	9300	9350	9350	9300	4684
569	20241108	103400	13886917770	9350	9350	9370	9350	2002
570	20241108	103300	13868172860	9370	9360	9370	9350	2927
571	20241108	103200	13840775100	9360	9390	9390	9350	3936
572	20241108	103100	13803902450	9390	9370	9390	9370	1686
573	20241108	103000	13788087930	9370	9380	9400	9370	3007
574	20241108	102900	13759875650	9380	9370	9390	9370	1022
575	20241108	102800	13750297130	9370	9400	9400	9360	3479
576	20241108	102700	13717628310	9400	9360	9400	9350	5495
577	20241108	102600	13666104540	9360	9360	9380	9340	4144
578	20241108	102500	13627341880	9360	9380	9380	9360	3230
579	20241108	102400	13597098040	9380	9380	9420	9370	5418
580	20241108	102300	13546192220	9360	9380	9400	9360	3221
581	20241108	102200	13515980510	9380	9380	9400	9370	15346
582	20241108	102100	13371815610	9370	9360	9370	9360	2612
583	20241108	102000	13347347470	9360	9350	9370	9340	2288
584	20241108	101900	13325943480	9340	9340	9360	9330	4790
585	20241108	101800	13281169100	9330	9340	9350	9330	1208
586	20241108	101700	13269893190	9340	9340	9350	9340	2119
587	20241108	101600	13250090480	9340	9340	9340	9320	2444
588	20241108	101500	13227299840	9340	9330	9350	9320	2994
589	20241108	101400	13199351830	9320	9350	9350	9320	3212
590	20241108	101300	13169347920	9360	9350	9390	9350	4225
591	20241108	101200	13129760310	9340	9360	9360	9340	2889
592	20241108	101100	13102745970	9360	9340	9370	9340	7413
593	20241108	101000	13033362090	9350	9290	9350	9290	5578
594	20241108	100900	12981391060	9290	9280	9290	9270	1176
595	20241108	100800	12970477550	9280	9290	9290	9260	6501
596	20241108	100700	12910165910	9290	9280	9300	9270	5036
597	20241108	100600	12863385200	9280	9280	9290	9260	2366
598	20241108	100500	12841445460	9270	9260	9280	9250	2006
599	20241108	100400	12822853060	9250	9280	9290	9230	15671
600	20241108	100300	12677846730	9280	9300	9300	9280	5972
601	20241108	100200	12622397350	9300	9300	9310	9290	7709
602	20241108	100100	12550731090	9300	9310	9320	9300	3354
603	20241108	100000	12519526910	9310	9320	9330	9310	6042
604	20241108	095900	12463235990	9320	9340	9340	9320	5732
605	20241108	095800	12409771450	9340	9350	9360	9330	3096
606	20241108	095700	12380852820	9350	9370	9370	9350	4765
607	20241108	095600	12336252030	9370	9360	9380	9330	11039
608	20241108	095500	12232904300	9350	9340	9360	9340	3448
609	20241108	095400	12200663460	9340	9340	9340	9340	2280
610	20241108	095300	12179368260	9340	9330	9340	9320	3478
611	20241108	095200	12146911310	9340	9330	9340	9320	2814
612	20241108	095100	12120663640	9340	9350	9360	9340	4634
613	20241108	095000	12077349120	9350	9370	9370	9350	4980
614	20241108	094900	12030750950	9380	9340	9400	9330	10227
615	20241108	094800	11934882790	9330	9290	9330	9290	3707
616	20241108	094700	11900408450	9290	9330	9330	9290	13918
617	20241108	094600	11770888650	9320	9340	9340	9320	4248
618	20241108	094500	11731239570	9330	9350	9360	9330	13809
619	20241108	094400	11602296020	9340	9340	9350	9320	11002
620	20241108	094300	11499567080	9320	9320	9350	9320	5561
621	20241108	094200	11447665190	9330	9340	9340	9300	23459
622	20241108	094100	11229091280	9340	9350	9350	9340	9056
623	20241108	094000	11144495560	9340	9370	9370	9330	25500
624	20241108	093900	10906025010	9370	9400	9410	9370	22578
625	20241108	093800	10694133930	9410	9420	9430	9380	19920
626	20241108	093700	10506826010	9420	9460	9470	9420	24534
627	20241108	093600	10274990080	9460	9430	9480	9420	24093
628	20241108	093500	10047301250	9440	9500	9500	9440	37682
629	20241108	093400	9690558400	9490	9470	9520	9430	65438
630	20241108	093300	9069767870	9480	9400	9500	9390	87616
631	20241108	093200	8240653350	9400	9400	9420	9380	15072
632	20241108	093100	8098936440	9400	9420	9420	9390	10572
633	20241108	093000	7999437960	9420	9370	9420	9370	11522
634	20241108	092900	7891164650	9390	9390	9400	9360	13122
635	20241108	092800	7767994900	9390	9410	9420	9360	31780
636	20241108	092700	7469571210	9410	9380	9430	9380	20326
637	20241108	092600	7278449630	9390	9440	9440	9380	26565
638	20241108	092500	7028552920	9440	9360	9440	9340	44231
639	20241108	092400	6612923690	9360	9350	9380	9340	8010
640	20241108	092300	6537968890	9360	9380	9390	9330	21634
641	20241108	092200	6335395160	9380	9340	9390	9330	39517
642	20241108	092100	5965445970	9350	9220	9360	9220	27605
643	20241108	092000	5708357430	9230	9240	9240	9200	7965
644	20241108	091900	5634894960	9240	9200	9250	9200	6319
645	20241108	091800	5576566040	9170	9170	9200	9170	10717
646	20241108	091700	5478242170	9170	9190	9190	9170	6957
647	20241108	091600	5414388720	9180	9210	9210	9170	18584
648	20241108	091500	5243640120	9210	9200	9220	9200	10404
649	20241108	091400	5147899990	9210	9210	9240	9200	10414
650	20241108	091300	5051990120	9210	9210	9210	9180	22531
651	20241108	091200	4844863060	9210	9250	9250	9210	22268
652	20241108	091100	4639381260	9250	9280	9300	9240	21905
653	20241108	091000	4436443790	9280	9390	9420	9280	66630
654	20241108	090900	3813351160	9400	9290	9400	9260	59277
655	20241108	090800	3259850970	9290	9220	9290	9210	24128
656	20241108	090700	3036602840	9210	9180	9230	9180	9199
657	20241108	090600	2951893520	9180	9200	9230	9170	21712
658	20241108	090500	2752237360	9200	9250	9250	9200	18498
659	20241108	090400	2581689600	9250	9220	9260	9220	11844
660	20241108	090300	2472219800	9210	9290	9300	9210	29683
661	20241108	090200	2197897920	9290	9180	9300	9180	33177
662	20241108	090100	1890574140	9190	9300	9310	9170	73021
663	20241108	090000	1216330570	9290	9130	9320	9130	132202