KissMeData/117580/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	201200	841231830	9360	9360	9360	9360	1532
3	20241104	201100	841231830	9360	9360	9360	9360	0
4	20241104	201000	841231830	9360	9360	9360	9360	0
5	20241104	200900	841231830	9360	9360	9360	9360	0
6	20241104	200800	841231830	9360	9360	9360	9360	0
7	20241104	200700	841231830	9360	9360	9360	9360	0
8	20241104	200600	841231830	9360	9360	9360	9360	0
9	20241104	200500	841231830	9360	9360	9360	9360	0
10	20241104	200400	841231830	9360	9360	9360	9360	0
11	20241104	200300	841231830	9360	9360	9360	9360	0
12	20241104	200200	841231830	9360	9360	9360	9360	0
13	20241104	200100	841231830	9360	9360	9360	9360	0
14	20241104	200000	841231830	9360	9360	9360	9360	0
15	20241104	195900	841231830	9360	9360	9360	9360	0
16	20241104	195800	841231830	9360	9360	9360	9360	0
17	20241104	195700	841231830	9360	9360	9360	9360	0
18	20241104	195600	841231830	9360	9360	9360	9360	0
19	20241104	195500	841231830	9360	9360	9360	9360	0
20	20241104	195400	841231830	9360	9360	9360	9360	0
21	20241104	195300	841231830	9360	9360	9360	9360	0
22	20241104	195200	841231830	9360	9360	9360	9360	0
23	20241104	195100	841231830	9360	9360	9360	9360	0
24	20241104	195000	841231830	9360	9360	9360	9360	0
25	20241104	194900	841231830	9360	9360	9360	9360	0
26	20241104	194800	841231830	9360	9360	9360	9360	0
27	20241104	194700	841231830	9360	9360	9360	9360	0
28	20241104	194600	841231830	9360	9360	9360	9360	0
29	20241104	194500	841231830	9360	9360	9360	9360	0
30	20241104	194400	841231830	9360	9360	9360	9360	0
31	20241104	194300	841231830	9360	9360	9360	9360	0
32	20241104	194200	841231830	9360	9360	9360	9360	1532
33	20241104	194100	841231830	9360	9360	9360	9360	0
34	20241104	194000	841231830	9360	9360	9360	9360	0
35	20241104	193900	841231830	9360	9360	9360	9360	0
36	20241104	193800	841231830	9360	9360	9360	9360	0
37	20241104	193700	841231830	9360	9360	9360	9360	0
38	20241104	193600	841231830	9360	9360	9360	9360	0
39	20241104	193500	841231830	9360	9360	9360	9360	0
40	20241104	193400	841231830	9360	9360	9360	9360	0
41	20241104	193300	841231830	9360	9360	9360	9360	0
42	20241104	193200	841231830	9360	9360	9360	9360	0
43	20241104	193100	841231830	9360	9360	9360	9360	0
44	20241104	193000	841231830	9360	9360	9360	9360	0
45	20241104	192900	841231830	9360	9360	9360	9360	0
46	20241104	192800	841231830	9360	9360	9360	9360	0
47	20241104	192700	841231830	9360	9360	9360	9360	0
48	20241104	192600	841231830	9360	9360	9360	9360	0
49	20241104	192500	841231830	9360	9360	9360	9360	0
50	20241104	192400	841231830	9360	9360	9360	9360	0
51	20241104	192300	841231830	9360	9360	9360	9360	0
52	20241104	192200	841231830	9360	9360	9360	9360	0
53	20241104	192100	841231830	9360	9360	9360	9360	0
54	20241104	192000	841231830	9360	9360	9360	9360	0
55	20241104	191900	841231830	9360	9360	9360	9360	0
56	20241104	191800	841231830	9360	9360	9360	9360	0
57	20241104	191700	841231830	9360	9360	9360	9360	0
58	20241104	191600	841231830	9360	9360	9360	9360	0
59	20241104	191500	841231830	9360	9360	9360	9360	0
60	20241104	191400	841231830	9360	9360	9360	9360	0
61	20241104	191300	841231830	9360	9360	9360	9360	0
62	20241104	191200	841231830	9360	9360	9360	9360	1532
63	20241104	191100	841231830	9360	9360	9360	9360	0
64	20241104	191000	841231830	9360	9360	9360	9360	0
65	20241104	190900	841231830	9360	9360	9360	9360	0
66	20241104	190800	841231830	9360	9360	9360	9360	0
67	20241104	190700	841231830	9360	9360	9360	9360	0
68	20241104	190600	841231830	9360	9360	9360	9360	0
69	20241104	190500	841231830	9360	9360	9360	9360	0
70	20241104	190400	841231830	9360	9360	9360	9360	0
71	20241104	190300	841231830	9360	9360	9360	9360	0
72	20241104	190200	841231830	9360	9360	9360	9360	0
73	20241104	190100	841231830	9360	9360	9360	9360	0
74	20241104	190000	841231830	9360	9360	9360	9360	0
75	20241104	185900	841231830	9360	9360	9360	9360	0
76	20241104	185800	841231830	9360	9360	9360	9360	0
77	20241104	185700	841231830	9360	9360	9360	9360	0
78	20241104	185600	841231830	9360	9360	9360	9360	0
79	20241104	185500	841231830	9360	9360	9360	9360	0
80	20241104	185400	841231830	9360	9360	9360	9360	0
81	20241104	185300	841231830	9360	9360	9360	9360	0
82	20241104	185200	841231830	9360	9360	9360	9360	0
83	20241104	185100	841231830	9360	9360	9360	9360	0
84	20241104	185000	841231830	9360	9360	9360	9360	0
85	20241104	184900	841231830	9360	9360	9360	9360	0
86	20241104	184800	841231830	9360	9360	9360	9360	0
87	20241104	184700	841231830	9360	9360	9360	9360	0
88	20241104	184600	841231830	9360	9360	9360	9360	0
89	20241104	184500	841231830	9360	9360	9360	9360	0
90	20241104	184400	841231830	9360	9360	9360	9360	0
91	20241104	184300	841231830	9360	9360	9360	9360	0
92	20241104	184200	841231830	9360	9360	9360	9360	1532
93	20241104	184100	841231830	9360	9360	9360	9360	0
94	20241104	184000	841231830	9360	9360	9360	9360	0
95	20241104	183900	841231830	9360	9360	9360	9360	0
96	20241104	183800	841231830	9360	9360	9360	9360	0
97	20241104	183700	841231830	9360	9360	9360	9360	0
98	20241104	183600	841231830	9360	9360	9360	9360	0
99	20241104	183500	841231830	9360	9360	9360	9360	0
100	20241104	183400	841231830	9360	9360	9360	9360	0
101	20241104	183300	841231830	9360	9360	9360	9360	0
102	20241104	183200	841231830	9360	9360	9360	9360	0
103	20241104	183100	841231830	9360	9360	9360	9360	0
104	20241104	183000	841231830	9360	9360	9360	9360	0
105	20241104	182900	841231830	9360	9360	9360	9360	0
106	20241104	182800	841231830	9360	9360	9360	9360	0
107	20241104	182700	841231830	9360	9360	9360	9360	0
108	20241104	182600	841231830	9360	9360	9360	9360	0
109	20241104	182500	841231830	9360	9360	9360	9360	0
110	20241104	182400	841231830	9360	9360	9360	9360	0
111	20241104	182300	841231830	9360	9360	9360	9360	0
112	20241104	182200	841231830	9360	9360	9360	9360	0
113	20241104	182100	841231830	9360	9360	9360	9360	0
114	20241104	182000	841231830	9360	9360	9360	9360	0
115	20241104	181900	841231830	9360	9360	9360	9360	0
116	20241104	181800	841231830	9360	9360	9360	9360	0
117	20241104	181700	841231830	9360	9360	9360	9360	0
118	20241104	181600	841231830	9360	9360	9360	9360	0
119	20241104	181500	841231830	9360	9360	9360	9360	0
120	20241104	181400	841231830	9360	9360	9360	9360	0
121	20241104	181300	841231830	9360	9360	9360	9360	0
122	20241104	181200	841231830	9360	9360	9360	9360	1532
123	20241104	181100	841231830	9360	9360	9360	9360	0
124	20241104	181000	841231830	9360	9360	9360	9360	0
125	20241104	180900	841231830	9360	9360	9360	9360	0
126	20241104	180800	841231830	9360	9360	9360	9360	0
127	20241104	180700	841231830	9360	9360	9360	9360	0
128	20241104	180600	841231830	9360	9360	9360	9360	0
129	20241104	180500	841231830	9360	9360	9360	9360	0
130	20241104	180400	841231830	9360	9360	9360	9360	0
131	20241104	180300	841231830	9360	9360	9360	9360	0
132	20241104	180200	841231830	9360	9360	9360	9360	0
133	20241104	180100	841231830	9360	9360	9360	9360	0
134	20241104	180000	841231830	9360	9360	9360	9360	0
135	20241104	175900	841231830	9360	9360	9360	9360	0
136	20241104	175800	841231830	9360	9360	9360	9360	0
137	20241104	175700	841231830	9360	9360	9360	9360	0
138	20241104	175600	841231830	9360	9360	9360	9360	0
139	20241104	175500	841231830	9360	9360	9360	9360	0
140	20241104	175400	841231830	9360	9360	9360	9360	0
141	20241104	175300	841231830	9360	9360	9360	9360	0
142	20241104	175200	841231830	9360	9360	9360	9360	0
143	20241104	175100	841231830	9360	9360	9360	9360	0
144	20241104	175000	841231830	9360	9360	9360	9360	0
145	20241104	174900	841231830	9360	9360	9360	9360	0
146	20241104	174800	841231830	9360	9360	9360	9360	0
147	20241104	174700	841231830	9360	9360	9360	9360	0
148	20241104	174600	841231830	9360	9360	9360	9360	0
149	20241104	174500	841231830	9360	9360	9360	9360	0
150	20241104	174400	841231830	9360	9360	9360	9360	0
151	20241104	174300	841231830	9360	9360	9360	9360	0
152	20241104	174200	841231830	9360	9360	9360	9360	1532
153	20241104	174100	841231830	9360	9360	9360	9360	0
154	20241104	174000	841231830	9360	9360	9360	9360	0
155	20241104	173900	841231830	9360	9360	9360	9360	0
156	20241104	173800	841231830	9360	9360	9360	9360	0
157	20241104	173700	841231830	9360	9360	9360	9360	0
158	20241104	173600	841231830	9360	9360	9360	9360	0
159	20241104	173500	841231830	9360	9360	9360	9360	0
160	20241104	173400	841231830	9360	9360	9360	9360	0
161	20241104	173300	841231830	9360	9360	9360	9360	0
162	20241104	173200	841231830	9360	9360	9360	9360	0
163	20241104	173100	841231830	9360	9360	9360	9360	0
164	20241104	173000	841231830	9360	9360	9360	9360	0
165	20241104	172900	841231830	9360	9360	9360	9360	0
166	20241104	172800	841231830	9360	9360	9360	9360	0
167	20241104	172700	841231830	9360	9360	9360	9360	0
168	20241104	172600	841231830	9360	9360	9360	9360	0
169	20241104	172500	841231830	9360	9360	9360	9360	0
170	20241104	172400	841231830	9360	9360	9360	9360	0
171	20241104	172300	841231830	9360	9360	9360	9360	0
172	20241104	172200	841231830	9360	9360	9360	9360	0
173	20241104	172100	841231830	9360	9360	9360	9360	0
174	20241104	172000	841231830	9360	9360	9360	9360	0
175	20241104	171900	841231830	9360	9360	9360	9360	0
176	20241104	171800	841231830	9360	9360	9360	9360	0
177	20241104	171700	841231830	9360	9360	9360	9360	0
178	20241104	171600	841231830	9360	9360	9360	9360	0
179	20241104	171500	841231830	9360	9360	9360	9360	0
180	20241104	171400	841231830	9360	9360	9360	9360	0
181	20241104	171300	841231830	9360	9360	9360	9360	0
182	20241104	171200	841231830	9360	9360	9360	9360	1532
183	20241104	171100	841231830	9360	9360	9360	9360	0
184	20241104	171000	841231830	9360	9360	9360	9360	0
185	20241104	170900	841231830	9360	9360	9360	9360	0
186	20241104	170800	841231830	9360	9360	9360	9360	0
187	20241104	170700	841231830	9360	9360	9360	9360	0
188	20241104	170600	841231830	9360	9360	9360	9360	0
189	20241104	170500	841231830	9360	9360	9360	9360	0
190	20241104	170400	841231830	9360	9360	9360	9360	0
191	20241104	170300	841231830	9360	9360	9360	9360	0
192	20241104	170200	841231830	9360	9360	9360	9360	0
193	20241104	170100	841231830	9360	9360	9360	9360	0
194	20241104	170000	841231830	9360	9360	9360	9360	0
195	20241104	165900	841231830	9360	9360	9360	9360	0
196	20241104	165800	841231830	9360	9360	9360	9360	0
197	20241104	165700	841231830	9360	9360	9360	9360	0
198	20241104	165600	841231830	9360	9360	9360	9360	0
199	20241104	165500	841231830	9360	9360	9360	9360	0
200	20241104	165400	841231830	9360	9360	9360	9360	0
201	20241104	165300	841231830	9360	9360	9360	9360	0
202	20241104	165200	841231830	9360	9360	9360	9360	0
203	20241104	165100	841231830	9360	9360	9360	9360	0
204	20241104	165000	841231830	9360	9360	9360	9360	0
205	20241104	164900	841231830	9360	9360	9360	9360	0
206	20241104	164800	841231830	9360	9360	9360	9360	0
207	20241104	164700	841231830	9360	9360	9360	9360	0
208	20241104	164600	841231830	9360	9360	9360	9360	0
209	20241104	164500	841231830	9360	9360	9360	9360	0
210	20241104	164400	841231830	9360	9360	9360	9360	0
211	20241104	164300	841231830	9360	9360	9360	9360	0
212	20241104	164200	841231830	9360	9360	9360	9360	1532
213	20241104	164100	841231830	9360	9360	9360	9360	0
214	20241104	164000	841231830	9360	9360	9360	9360	0
215	20241104	163900	841231830	9360	9360	9360	9360	0
216	20241104	163800	841231830	9360	9360	9360	9360	0
217	20241104	163700	841231830	9360	9360	9360	9360	0
218	20241104	163600	841231830	9360	9360	9360	9360	0
219	20241104	163500	841231830	9360	9360	9360	9360	0
220	20241104	163400	841231830	9360	9360	9360	9360	0
221	20241104	163300	841231830	9360	9360	9360	9360	0
222	20241104	163200	841231830	9360	9360	9360	9360	0
223	20241104	163100	841231830	9360	9360	9360	9360	0
224	20241104	163000	841231830	9360	9360	9360	9360	0
225	20241104	162900	841231830	9360	9360	9360	9360	0
226	20241104	162800	841231830	9360	9360	9360	9360	0
227	20241104	162700	841231830	9360	9360	9360	9360	0
228	20241104	162600	841231830	9360	9360	9360	9360	0
229	20241104	162500	841231830	9360	9360	9360	9360	0
230	20241104	162400	841231830	9360	9360	9360	9360	0
231	20241104	162300	841231830	9360	9360	9360	9360	0
232	20241104	162200	841231830	9360	9360	9360	9360	0
233	20241104	162100	841231830	9360	9360	9360	9360	0
234	20241104	162000	841231830	9360	9360	9360	9360	0
235	20241104	161900	841231830	9360	9360	9360	9360	0
236	20241104	161800	841231830	9360	9360	9360	9360	0
237	20241104	161700	841231830	9360	9360	9360	9360	0
238	20241104	161600	841231830	9360	9360	9360	9360	0
239	20241104	161500	841231830	9360	9360	9360	9360	0
240	20241104	161400	841231830	9360	9360	9360	9360	0
241	20241104	161300	841231830	9360	9360	9360	9360	0
242	20241104	161200	841231830	9360	9360	9360	9360	1532
243	20241104	161100	841231830	9360	9360	9360	9360	0
244	20241104	161000	841231830	9360	9360	9360	9360	0
245	20241104	160900	841231830	9360	9360	9360	9360	0
246	20241104	160800	841231830	9360	9360	9360	9360	0
247	20241104	160700	841231830	9360	9360	9360	9360	0
248	20241104	160600	841231830	9360	9360	9360	9360	0
249	20241104	160500	841231830	9360	9360	9360	9360	0
250	20241104	160400	841231830	9360	9360	9360	9360	0
251	20241104	160300	841231830	9360	9360	9360	9360	0
252	20241104	160200	841231830	9360	9360	9360	9360	0
253	20241104	160100	841231830	9360	9360	9360	9360	0
254	20241104	160000	841231830	9360	9360	9360	9360	0
255	20241104	155900	841231830	9360	9360	9360	9360	0
256	20241104	155800	841231830	9360	9360	9360	9360	0
257	20241104	155700	841231830	9360	9360	9360	9360	0
258	20241104	155600	841231830	9360	9360	9360	9360	0
259	20241104	155500	841231830	9360	9360	9360	9360	0
260	20241104	155400	841231830	9360	9360	9360	9360	0
261	20241104	155300	841231830	9360	9360	9360	9360	0
262	20241104	155200	841231830	9360	9360	9360	9360	0
263	20241104	155100	841231830	9360	9360	9360	9360	0
264	20241104	155000	841231830	9360	9360	9360	9360	0
265	20241104	154900	841231830	9360	9360	9360	9360	0
266	20241104	154800	841231830	9360	9360	9360	9360	0
267	20241104	154700	841231830	9360	9360	9360	9360	0
268	20241104	154600	841231830	9360	9360	9360	9360	0
269	20241104	154500	841231830	9360	9360	9360	9360	0
270	20241104	154400	841231830	9360	9360	9360	9360	0
271	20241104	154300	841231830	9360	9360	9360	9360	0
272	20241104	154200	841231830	9360	9360	9360	9360	1532
273	20241104	154100	841231830	9360	9360	9360	9360	0
274	20241104	154000	841231830	9360	9360	9360	9360	0
275	20241104	153900	841231830	9360	9360	9360	9360	0
276	20241104	153800	841231830	9360	9360	9360	9360	0
277	20241104	153700	841231830	9360	9360	9360	9360	0
278	20241104	153600	841231830	9360	9360	9360	9360	0
279	20241104	153500	841231830	9360	9360	9360	9360	0
280	20241104	153400	841231830	9360	9360	9360	9360	0
281	20241104	153300	841231830	9360	9360	9360	9360	0
282	20241104	153200	841231830	9360	9360	9360	9360	0
283	20241104	153100	841231830	9360	9360	9360	9360	0
284	20241104	153000	841231830	9360	9360	9360	9360	1532
285	20241104	152900	826892310	9340	9340	9340	9340	0
286	20241104	152800	826892310	9340	9340	9340	9340	0
287	20241104	152700	826892310	9340	9340	9340	9340	0
288	20241104	152600	826892310	9340	9340	9340	9340	0
289	20241104	152500	826892310	9340	9340	9340	9340	0
290	20241104	152400	826892310	9340	9340	9340	9340	0
291	20241104	152300	826892310	9340	9340	9340	9340	0
292	20241104	152200	826892310	9340	9340	9340	9340	0
293	20241104	152100	826892310	9340	9340	9340	9340	0
294	20241104	152000	826892310	9340	9340	9340	9340	0
295	20241104	151900	826892310	9340	9340	9350	9340	203
296	20241104	151800	824996230	9350	9360	9360	9350	760
297	20241104	151700	817883590	9370	9360	9370	9360	31
298	20241104	151600	817593420	9360	9360	9360	9360	6
299	20241104	151500	817537260	9360	9350	9360	9350	123
300	20241104	151400	816386030	9350	9370	9370	9350	128
301	20241104	151300	815186730	9370	9360	9370	9360	814
302	20241104	151200	807565270	9360	9350	9360	9350	485
303	20241104	151100	803029840	9350	9370	9370	9350	619
304	20241104	151000	797237020	9370	9360	9370	9360	251
305	20241104	150900	794885920	9370	9360	9370	9360	58
306	20241104	150800	794342530	9360	9360	9360	9360	1
307	20241104	150700	794333170	9360	9350	9360	9350	1830
308	20241104	150600	777212350	9350	9350	9350	9350	1
309	20241104	150500	777203000	9350	9350	9350	9350	100
310	20241104	150400	776268000	9350	9340	9350	9340	23
311	20241104	150300	776053050	9350	9350	9350	9350	490
312	20241104	150200	771471550	9340	9340	9340	9340	85
313	20241104	150100	770677650	9350	9350	9350	9350	5
314	20241104	150000	770630900	9350	9350	9350	9350	24
315	20241104	145900	770406500	9350	9340	9350	9340	145
316	20241104	145800	769051770	9340	9350	9350	9340	100
317	20241104	145700	768117760	9340	9340	9340	9340	72
318	20241104	145600	767445280	9340	9340	9340	9340	383
319	20241104	145500	763868060	9340	9340	9340	9340	9
320	20241104	145400	763784000	9340	9340	9340	9340	0
321	20241104	145300	763784000	9340	9340	9340	9340	0
322	20241104	145200	763784000	9340	9340	9340	9340	0
323	20241104	145100	763784000	9340	9340	9340	9340	33
324	20241104	145000	763475780	9340	9340	9340	9340	0
325	20241104	144900	763475780	9340	9340	9340	9340	220
326	20241104	144800	761420980	9340	9350	9350	9340	2
327	20241104	144700	761402290	9350	9340	9350	9340	73
328	20241104	144600	760720300	9340	9340	9340	9340	8
329	20241104	144500	760645580	9340	9340	9340	9340	43
330	20241104	144400	760243960	9350	9330	9350	9330	135
331	20241104	144300	758982790	9330	9340	9340	9330	45
332	20241104	144200	758562890	9340	9340	9340	9340	75
333	20241104	144100	757862390	9340	9340	9340	9340	2
334	20241104	144000	757843710	9330	9330	9330	9330	380
335	20241104	143900	754298310	9330	9330	9330	9330	969
336	20241104	143800	745257540	9330	9330	9330	9330	76
337	20241104	143700	744548460	9330	9330	9330	9330	350
338	20241104	143600	741282960	9330	9330	9330	9330	46
339	20241104	143500	740853780	9330	9350	9350	9330	120
340	20241104	143400	739732180	9350	9350	9350	9350	20
341	20241104	143300	739545180	9350	9350	9350	9350	1
342	20241104	143200	739535830	9350	9350	9350	9350	19
343	20241104	143100	739358180	9330	9330	9330	9330	4
344	20241104	143000	739320860	9340	9340	9340	9330	312
345	20241104	142900	736409280	9340	9340	9340	9340	0
346	20241104	142800	736409280	9340	9340	9340	9340	0
347	20241104	142700	736409280	9340	9340	9340	9340	638
348	20241104	142600	730450360	9340	9340	9340	9340	0
349	20241104	142500	730450360	9340	9340	9340	9340	30
350	20241104	142400	730170160	9340	9340	9340	9340	0
351	20241104	142300	730170160	9340	9340	9340	9340	9
352	20241104	142200	730086100	9350	9350	9350	9350	0
353	20241104	142100	730086100	9350	9350	9350	9350	1
354	20241104	142000	730076750	9350	9350	9350	9350	0
355	20241104	141900	730076750	9350	9350	9350	9350	1
356	20241104	141800	730067400	9350	9350	9350	9350	0
357	20241104	141700	730067400	9350	9350	9350	9350	4
358	20241104	141600	730030000	9350	9350	9350	9350	2
359	20241104	141500	730011300	9340	9340	9340	9340	208
360	20241104	141400	728068580	9350	9350	9350	9350	1
361	20241104	141300	728059230	9350	9350	9350	9350	2
362	20241104	141200	728040530	9350	9350	9350	9350	30
363	20241104	141100	727760030	9360	9360	9360	9360	1
364	20241104	141000	727750670	9360	9360	9360	9360	0
365	20241104	140900	727750670	9360	9360	9360	9360	243
366	20241104	140800	725476190	9360	9360	9360	9360	0
367	20241104	140700	725476190	9360	9360	9360	9360	40
368	20241104	140600	725101790	9370	9370	9370	9370	0
369	20241104	140500	725101790	9370	9370	9370	9370	1
370	20241104	140400	725092420	9370	9360	9370	9360	3
371	20241104	140300	725064320	9370	9370	9370	9370	2
372	20241104	140200	725045580	9370	9360	9370	9360	157
373	20241104	140100	723575960	9370	9370	9370	9370	1362
374	20241104	140000	710814020	9370	9370	9370	9370	900
375	20241104	135900	702381020	9370	9370	9370	9370	0
376	20241104	135800	702381020	9370	9370	9370	9370	553
377	20241104	135700	697199410	9370	9370	9370	9370	1
378	20241104	135600	697190040	9380	9380	9380	9380	7
379	20241104	135500	697124380	9380	9370	9380	9370	112
380	20241104	135400	696074830	9370	9370	9370	9370	0
381	20241104	135300	696074830	9370	9370	9370	9370	2
382	20241104	135200	696056090	9370	9360	9370	9360	90
383	20241104	135100	695213180	9360	9370	9370	9360	65
384	20241104	135000	694604770	9360	9360	9360	9360	8
385	20241104	134900	694529890	9380	9380	9380	9380	0
386	20241104	134800	694529890	9380	9380	9380	9380	402
387	20241104	134700	690759130	9360	9370	9370	9360	426
388	20241104	134600	686767610	9370	9370	9370	9370	89
389	20241104	134500	685933680	9370	9370	9370	9370	88
390	20241104	134400	685109120	9370	9370	9370	9370	521
391	20241104	134300	680227350	9360	9360	9360	9360	0
392	20241104	134200	680227350	9360	9360	9360	9360	1048
393	20241104	134100	670418070	9360	9360	9360	9360	5
394	20241104	134000	670371270	9360	9350	9360	9350	588
395	20241104	133900	664872150	9350	9340	9350	9340	26
396	20241104	133800	664629300	9330	9340	9340	9330	26
397	20241104	133700	664386700	9350	9350	9350	9350	2
398	20241104	133600	664368000	9350	9350	9350	9350	33
399	20241104	133500	664059450	9350	9350	9350	9350	10
400	20241104	133400	663965950	9350	9350	9350	9350	1
401	20241104	133300	663956600	9350	9350	9350	9350	0
402	20241104	133200	663956600	9350	9340	9350	9340	80
403	20241104	133100	663209240	9340	9340	9340	9340	0
404	20241104	133000	663209240	9340	9340	9340	9340	0
405	20241104	132900	663209240	9340	9340	9340	9340	2
406	20241104	132800	663190560	9350	9350	9350	9350	1
407	20241104	132700	663181210	9350	9350	9350	9350	0
408	20241104	132600	663181210	9350	9350	9350	9350	0
409	20241104	132500	663181210	9350	9350	9350	9350	3
410	20241104	132400	663153160	9350	9350	9350	9350	5
411	20241104	132300	663106410	9350	9350	9350	9350	1
412	20241104	132200	663097060	9320	9320	9320	9320	0
413	20241104	132100	663097060	9320	9320	9320	9320	416
414	20241104	132000	659219940	9330	9330	9330	9330	121
415	20241104	131900	658091010	9320	9320	9320	9320	0
416	20241104	131800	658091010	9320	9320	9320	9320	0
417	20241104	131700	658091010	9320	9330	9330	9320	169
418	20241104	131600	656515030	9330	9340	9340	9330	2
419	20241104	131500	656496360	9340	9340	9340	9340	0
420	20241104	131400	656496360	9340	9340	9340	9340	0
421	20241104	131300	656496360	9340	9340	9340	9340	100
422	20241104	131200	655562360	9340	9320	9340	9320	387
423	20241104	131100	651950210	9340	9340	9340	9340	0
424	20241104	131000	651950210	9340	9340	9340	9340	1
425	20241104	130900	651940870	9320	9340	9340	9320	27
426	20241104	130800	651689190	9340	9340	9340	9340	3
427	20241104	130700	651661170	9340	9340	9340	9340	0
428	20241104	130600	651661170	9340	9340	9340	9340	0
429	20241104	130500	651661170	9340	9340	9340	9340	1
430	20241104	130400	651651830	9340	9340	9340	9340	6
431	20241104	130300	651595790	9340	9340	9340	9340	0
432	20241104	130200	651595790	9340	9340	9340	9340	8
433	20241104	130100	651521070	9340	9340	9340	9340	0
434	20241104	130000	651521070	9340	9320	9340	9320	425
435	20241104	125900	647553570	9320	9330	9330	9320	150
436	20241104	125800	646154570	9330	9330	9330	9330	0
437	20241104	125700	646154570	9330	9330	9330	9330	0
438	20241104	125600	646154570	9330	9330	9330	9330	51
439	20241104	125500	645678740	9340	9340	9340	9340	58
440	20241104	125400	645137020	9340	9340	9340	9340	20
441	20241104	125300	644950220	9340	9330	9340	9330	63
442	20241104	125200	644361810	9330	9330	9330	9330	600
443	20241104	125100	638763810	9330	9340	9340	9330	65
444	20241104	125000	638157350	9340	9340	9340	9340	16
445	20241104	124900	638007910	9320	9330	9330	9320	312
446	20241104	124800	635098290	9330	9340	9340	9330	20
447	20241104	124700	634911520	9340	9340	9340	9340	7
448	20241104	124600	634846140	9340	9340	9340	9340	10
449	20241104	124500	634752740	9350	9350	9350	9350	17
450	20241104	124400	634593790	9350	9350	9350	9350	3
451	20241104	124300	634565740	9350	9350	9350	9350	0
452	20241104	124200	634565740	9350	9350	9350	9350	3
453	20241104	124100	634537690	9350	9350	9350	9320	808
454	20241104	124000	627005270	9340	9350	9350	9340	67
455	20241104	123900	626379320	9350	9340	9350	9340	35
456	20241104	123800	626052320	9350	9340	9350	9340	23
457	20241104	123700	625837330	9340	9350	9350	9340	53
458	20241104	123600	625341790	9330	9330	9330	9330	0
459	20241104	123500	625341790	9330	9350	9350	9330	445
460	20241104	123400	621181770	9350	9330	9350	9330	1616
461	20241104	123300	606089630	9330	9340	9340	9330	52
462	20241104	123200	605604040	9340	9340	9340	9340	2
463	20241104	123100	605585360	9320	9320	9320	9320	0
464	20241104	123000	605585360	9320	9340	9340	9320	15
465	20241104	122900	605445540	9320	9320	9320	9320	2
466	20241104	122800	605426900	9330	9330	9330	9330	33
467	20241104	122700	605119010	9330	9330	9330	9330	0
468	20241104	122600	605119010	9330	9330	9330	9330	1
469	20241104	122500	605109680	9330	9330	9330	9330	0
470	20241104	122400	605109680	9330	9340	9340	9330	13
471	20241104	122300	604988380	9330	9330	9330	9330	5
472	20241104	122200	604941730	9330	9330	9330	9330	49
473	20241104	122100	604484560	9340	9330	9340	9330	26
474	20241104	122000	604241820	9340	9340	9340	9340	1
475	20241104	121900	604232480	9340	9340	9340	9340	0
476	20241104	121800	604232480	9340	9330	9340	9330	26
477	20241104	121700	603989690	9330	9330	9330	9330	0
478	20241104	121600	603989690	9330	9330	9330	9330	22
479	20241104	121500	603784430	9330	9330	9330	9330	6
480	20241104	121400	603728450	9320	9330	9330	9320	289
481	20241104	121300	601034780	9330	9340	9340	9330	131
482	20241104	121200	599812540	9340	9330	9340	9330	797
483	20241104	121100	592376520	9330	9330	9330	9330	173
484	20241104	121000	590762430	9330	9340	9340	9330	387
485	20241104	120900	587151620	9340	9340	9340	9340	22
486	20241104	120800	586946140	9340	9340	9340	9340	44
487	20241104	120700	586535180	9340	9340	9340	9340	17
488	20241104	120600	586376400	9350	9350	9350	9350	178
489	20241104	120500	584712100	9340	9340	9340	9340	72
490	20241104	120400	584039620	9340	9330	9340	9330	64
491	20241104	120300	583442330	9340	9340	9340	9340	110
492	20241104	120200	582414930	9350	9350	9350	9350	16
493	20241104	120100	582265330	9340	9340	9340	9340	100
494	20241104	120000	581331330	9350	9350	9350	9350	22
495	20241104	115900	581125630	9350	9350	9350	9350	0
496	20241104	115800	581125630	9350	9350	9350	9350	1038
497	20241104	115700	571420330	9360	9350	9360	9350	22
498	20241104	115600	571214460	9360	9360	9360	9360	3
499	20241104	115500	571186380	9360	9350	9360	9350	47
500	20241104	115400	570746470	9360	9360	9360	9360	0
501	20241104	115300	570746470	9360	9360	9360	9360	2
502	20241104	115200	570727750	9360	9360	9360	9360	17
503	20241104	115100	570568630	9360	9360	9360	9360	35
504	20241104	115000	570241030	9360	9370	9370	9360	47
505	20241104	114900	569800840	9370	9370	9370	9370	321
506	20241104	114800	566793070	9350	9380	9380	9350	465
507	20241104	114700	562444060	9370	9380	9380	9370	3
508	20241104	114600	562415940	9380	9380	9380	9380	3
509	20241104	114500	562387800	9380	9380	9380	9380	1
510	20241104	114400	562378420	9360	9360	9360	9350	211
511	20241104	114300	560404560	9380	9380	9380	9380	1
512	20241104	114200	560395180	9360	9360	9360	9360	530
513	20241104	114100	555434380	9360	9360	9360	9360	20
514	20241104	114000	555247180	9360	9370	9380	9360	1150
515	20241104	113900	544480950	9370	9370	9370	9370	1281
516	20241104	113800	532477980	9370	9370	9370	9370	122
517	20241104	113700	531334840	9360	9370	9370	9360	2
518	20241104	113600	531316110	9370	9370	9370	9370	92
519	20241104	113500	530454070	9370	9370	9370	9370	370
520	20241104	113400	526987170	9370	9370	9370	9370	0
521	20241104	113300	526987170	9370	9370	9370	9370	17
522	20241104	113200	526827880	9370	9370	9370	9370	10
523	20241104	113100	526734180	9370	9370	9370	9370	252
524	20241104	113000	524372940	9370	9370	9370	9370	126
525	20241104	112900	523192320	9360	9360	9360	9360	0
526	20241104	112800	523192320	9360	9360	9370	9360	400
527	20241104	112700	519448150	9370	9370	9370	9370	0
528	20241104	112600	519448150	9370	9370	9370	9370	16
529	20241104	112500	519298230	9360	9360	9360	9360	2
530	20241104	112400	519279510	9370	9370	9370	9370	18
531	20241104	112300	519110850	9360	9360	9360	9360	293
532	20241104	112200	516368370	9370	9370	9370	9370	1
533	20241104	112100	516359000	9370	9370	9370	9370	113
534	20241104	112000	515300190	9370	9370	9370	9370	206
535	20241104	111900	513369970	9360	9370	9370	9360	73
536	20241104	111800	512686460	9370	9360	9370	9350	256
537	20241104	111700	510290490	9360	9360	9360	9360	55
538	20241104	111600	509775690	9360	9360	9360	9360	127
539	20241104	111500	508586970	9360	9360	9360	9360	547
540	20241104	111400	503467050	9360	9360	9360	9360	17
541	20241104	111300	503307930	9360	9350	9360	9350	15
542	20241104	111200	503167560	9360	9350	9360	9350	39
543	20241104	111100	502802580	9350	9350	9350	9350	0
544	20241104	111000	502802580	9350	9350	9350	9350	24
545	20241104	110900	502578180	9360	9350	9360	9350	41
546	20241104	110800	502194660	9360	9360	9360	9360	6
547	20241104	110700	502138500	9350	9360	9360	9350	76
548	20241104	110600	501427640	9350	9350	9350	9350	0
549	20241104	110500	501427640	9350	9360	9360	9350	68
550	20241104	110400	500791260	9350	9360	9360	9350	17
551	20241104	110300	500632300	9360	9360	9360	9360	4
552	20241104	110200	500594860	9360	9350	9360	9350	547
553	20241104	110100	495475480	9340	9340	9340	9340	1
554	20241104	110000	495466140	9340	9340	9340	9340	0
555	20241104	105900	495466140	9340	9340	9340	9340	5
556	20241104	105800	495419440	9340	9340	9340	9340	146
557	20241104	105700	494055800	9340	9350	9350	9340	41
558	20241104	105600	493672690	9350	9350	9350	9350	2
559	20241104	105500	493653990	9340	9350	9350	9340	88
560	20241104	105400	492831900	9340	9360	9360	9340	42
561	20241104	105300	492439580	9360	9350	9360	9350	18
562	20241104	105200	492271270	9340	9360	9360	9340	223
563	20241104	105100	490186210	9360	9360	9360	9360	1
564	20241104	105000	490176850	9350	9360	9360	9350	570
565	20241104	104900	484841950	9360	9350	9360	9330	314
566	20241104	104800	481906240	9340	9340	9350	9340	19
567	20241104	104700	481728760	9330	9330	9330	9330	35
568	20241104	104600	481402210	9340	9340	9340	9340	50
569	20241104	104500	480935210	9340	9330	9340	9330	175
570	20241104	104400	479302290	9340	9340	9350	9330	504
571	20241104	104300	474599820	9350	9350	9360	9350	132
572	20241104	104200	473365600	9350	9350	9360	9350	22
573	20241104	104100	473159890	9360	9360	9360	9360	0
574	20241104	104000	473159890	9360	9360	9360	9360	0
575	20241104	103900	473159890	9360	9360	9360	9320	3
576	20241104	103800	473131850	9320	9350	9350	9320	531
577	20241104	103700	468181600	9360	9350	9360	9350	80
578	20241104	103600	467432980	9360	9350	9360	9350	19
579	20241104	103500	467255310	9340	9350	9360	9340	24
580	20241104	103400	467031080	9350	9350	9350	9350	119
581	20241104	103300	465918430	9350	9340	9350	9330	12
582	20241104	103200	465806350	9350	9350	9350	9320	309
583	20241104	103100	462917440	9350	9350	9350	9320	223
584	20241104	103000	460833760	9340	9340	9340	9340	10
585	20241104	102900	460740360	9350	9350	9350	9340	216
586	20241104	102800	458721140	9350	9350	9350	9350	0
587	20241104	102700	458721140	9350	9350	9350	9350	20
588	20241104	102600	458534140	9350	9360	9360	9350	702
589	20241104	102500	451970080	9360	9360	9360	9360	3
590	20241104	102400	451942000	9360	9350	9370	9350	1122
591	20241104	102300	441437320	9360	9330	9360	9330	1046
592	20241104	102200	431654390	9330	9350	9350	9330	488
593	20241104	102100	427096480	9350	9350	9350	9330	25
594	20241104	102000	426862840	9330	9350	9350	9330	9
595	20241104	101900	426778730	9340	9330	9340	9330	1233
596	20241104	101800	415264290	9330	9320	9330	9320	80
597	20241104	101700	414518650	9320	9330	9330	9320	604
598	20241104	101600	408889170	9330	9330	9330	9320	103
599	20241104	101500	407928280	9330	9320	9330	9320	42
600	20241104	101400	407536590	9330	9330	9330	9330	129
601	20241104	101300	406333020	9330	9330	9340	9330	117
602	20241104	101200	405241400	9330	9340	9340	9330	21
603	20241104	101100	405045420	9340	9340	9340	9340	11
604	20241104	101000	404942680	9350	9350	9350	9350	50
605	20241104	100900	404475180	9350	9320	9350	9320	2832
606	20241104	100800	378012050	9320	9340	9340	9310	521
607	20241104	100700	373158360	9320	9330	9330	9320	867
608	20241104	100600	365074260	9330	9310	9330	9310	300
609	20241104	100500	362278580	9320	9320	9320	9310	150
610	20241104	100400	360880760	9300	9310	9320	9300	678
611	20241104	100300	354574660	9310	9310	9310	9310	1
612	20241104	100200	354565350	9310	9330	9330	9310	21
613	20241104	100100	354369650	9300	9300	9300	9300	100
614	20241104	100000	353439650	9300	9320	9320	9300	448
615	20241104	095900	349268610	9310	9310	9310	9310	1
616	20241104	095800	349259300	9310	9300	9320	9300	14
617	20241104	095700	349129040	9310	9310	9310	9300	466
618	20241104	095600	344791640	9310	9320	9320	9310	1738
619	20241104	095500	328608170	9320	9320	9330	9320	111
620	20241104	095400	327573490	9340	9330	9340	9330	322
621	20241104	095300	324569210	9330	9330	9330	9320	7
622	20241104	095200	324503950	9310	9330	9330	9310	1035
623	20241104	095100	314866130	9330	9320	9330	9320	283
624	20241104	095000	312228560	9330	9330	9330	9330	24
625	20241104	094900	312004640	9340	9330	9340	9330	159
626	20241104	094800	310521120	9310	9330	9330	9310	1053
627	20241104	094700	300709650	9340	9320	9340	9320	685
628	20241104	094600	294322310	9340	9340	9340	9340	201
629	20241104	094500	292444970	9340	9310	9350	9310	3142
630	20241104	094400	263088930	9320	9340	9340	9310	2832
631	20241104	094300	236691120	9340	9340	9340	9310	1196
632	20241104	094200	225521080	9340	9330	9340	9320	2104
633	20241104	094100	205882880	9330	9320	9330	9310	1807
634	20241104	094000	189029890	9320	9270	9320	9270	867
635	20241104	093900	180981470	9260	9280	9280	9260	304
636	20241104	093800	178163020	9280	9290	9290	9280	27
637	20241104	093700	177912290	9290	9270	9290	9270	14
638	20241104	093600	177782430	9260	9280	9290	9260	126
639	20241104	093500	176614040	9280	9270	9280	9270	70
640	20241104	093400	175964540	9270	9280	9280	9270	769
641	20241104	093300	168831520	9280	9280	9280	9280	32
642	20241104	093200	168534560	9260	9280	9280	9250	29
643	20241104	093100	168266200	9260	9260	9280	9250	55
644	20241104	093000	167756910	9230	9230	9230	9230	0
645	20241104	092900	167756910	9230	9270	9280	9230	811
646	20241104	092800	160255620	9270	9280	9280	9270	333
647	20241104	092700	157167290	9270	9280	9280	9270	215
648	20241104	092600	155172140	9280	9280	9280	9280	29
649	20241104	092500	154903020	9280	9280	9280	9280	506
650	20241104	092400	150207340	9290	9300	9320	9290	451
651	20241104	092300	146012620	9290	9280	9290	9280	319
652	20241104	092200	143049120	9280	9290	9300	9280	223
653	20241104	092100	140976700	9280	9280	9280	9280	16
654	20241104	092000	140828220	9280	9280	9300	9280	668
655	20241104	091900	134618870	9280	9300	9300	9280	223
656	20241104	091800	132549190	9300	9300	9300	9300	100
657	20241104	091700	131619190	9280	9300	9300	9280	100
658	20241104	091600	130690030	9300	9290	9300	9290	961
659	20241104	091500	121752760	9300	9280	9300	9280	302
660	20241104	091400	118950160	9280	9310	9310	9270	453
661	20241104	091300	114746800	9300	9320	9320	9300	293
662	20241104	091200	112020600	9330	9260	9330	9260	2891
663	20241104	091100	85172180	9260	9260	9260	9260	1
664	20241104	091000	85162920	9240	9260	9260	9240	854
665	20241104	090900	77262350	9260	9260	9260	9260	42
666	20241104	090800	76873430	9260	9260	9270	9260	65
667	20241104	090700	76271040	9260	9250	9260	9250	26
668	20241104	090600	76030380	9280	9250	9280	9250	23
669	20241104	090500	75817290	9250	9250	9250	9250	17
670	20241104	090400	75660040	9280	9250	9280	9250	192
671	20241104	090300	73878710	9280	9280	9280	9240	639
672	20241104	090200	67953830	9290	9270	9290	9270	356
673	20241104	090100	64650170	9280	9310	9320	9220	1453
674	20241104	090000	51192950	9310	9200	9310	9200	5179