KissMeData/334890/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	211100	354038050	4995	4995	4995	4995	1294
3	20241108	211000	354038050	4995	4995	4995	4995	0
4	20241108	210900	354038050	4995	4995	4995	4995	0
5	20241108	210800	354038050	4995	4995	4995	4995	0
6	20241108	210700	354038050	4995	4995	4995	4995	0
7	20241108	210600	354038050	4995	4995	4995	4995	0
8	20241108	210500	354038050	4995	4995	4995	4995	0
9	20241108	210400	354038050	4995	4995	4995	4995	0
10	20241108	210300	354038050	4995	4995	4995	4995	0
11	20241108	210200	354038050	4995	4995	4995	4995	0
12	20241108	210100	354038050	4995	4995	4995	4995	0
13	20241108	210000	354038050	4995	4995	4995	4995	0
14	20241108	205900	354038050	4995	4995	4995	4995	0
15	20241108	205800	354038050	4995	4995	4995	4995	0
16	20241108	205700	354038050	4995	4995	4995	4995	0
17	20241108	205600	354038050	4995	4995	4995	4995	0
18	20241108	205500	354038050	4995	4995	4995	4995	0
19	20241108	205400	354038050	4995	4995	4995	4995	0
20	20241108	205300	354038050	4995	4995	4995	4995	0
21	20241108	205200	354038050	4995	4995	4995	4995	0
22	20241108	205100	354038050	4995	4995	4995	4995	0
23	20241108	205000	354038050	4995	4995	4995	4995	0
24	20241108	204900	354038050	4995	4995	4995	4995	0
25	20241108	204800	354038050	4995	4995	4995	4995	0
26	20241108	204700	354038050	4995	4995	4995	4995	0
27	20241108	204600	354038050	4995	4995	4995	4995	0
28	20241108	204500	354038050	4995	4995	4995	4995	0
29	20241108	204400	354038050	4995	4995	4995	4995	0
30	20241108	204300	354038050	4995	4995	4995	4995	0
31	20241108	204200	354038050	4995	4995	4995	4995	0
32	20241108	204100	354038050	4995	4995	4995	4995	1294
33	20241108	204000	354038050	4995	4995	4995	4995	0
34	20241108	203900	354038050	4995	4995	4995	4995	0
35	20241108	203800	354038050	4995	4995	4995	4995	0
36	20241108	203700	354038050	4995	4995	4995	4995	0
37	20241108	203600	354038050	4995	4995	4995	4995	0
38	20241108	203500	354038050	4995	4995	4995	4995	0
39	20241108	203400	354038050	4995	4995	4995	4995	0
40	20241108	203300	354038050	4995	4995	4995	4995	0
41	20241108	203200	354038050	4995	4995	4995	4995	0
42	20241108	203100	354038050	4995	4995	4995	4995	0
43	20241108	203000	354038050	4995	4995	4995	4995	0
44	20241108	202900	354038050	4995	4995	4995	4995	0
45	20241108	202800	354038050	4995	4995	4995	4995	0
46	20241108	202700	354038050	4995	4995	4995	4995	0
47	20241108	202600	354038050	4995	4995	4995	4995	0
48	20241108	202500	354038050	4995	4995	4995	4995	0
49	20241108	202400	354038050	4995	4995	4995	4995	0
50	20241108	202300	354038050	4995	4995	4995	4995	0
51	20241108	202200	354038050	4995	4995	4995	4995	0
52	20241108	202100	354038050	4995	4995	4995	4995	0
53	20241108	202000	354038050	4995	4995	4995	4995	0
54	20241108	201900	354038050	4995	4995	4995	4995	0
55	20241108	201800	354038050	4995	4995	4995	4995	0
56	20241108	201700	354038050	4995	4995	4995	4995	0
57	20241108	201600	354038050	4995	4995	4995	4995	0
58	20241108	201500	354038050	4995	4995	4995	4995	0
59	20241108	201400	354038050	4995	4995	4995	4995	0
60	20241108	201300	354038050	4995	4995	4995	4995	0
61	20241108	201200	354038050	4995	4995	4995	4995	0
62	20241108	201100	354038050	4995	4995	4995	4995	1294
63	20241108	201000	354038050	4995	4995	4995	4995	0
64	20241108	200900	354038050	4995	4995	4995	4995	0
65	20241108	200800	354038050	4995	4995	4995	4995	0
66	20241108	200700	354038050	4995	4995	4995	4995	0
67	20241108	200600	354038050	4995	4995	4995	4995	0
68	20241108	200500	354038050	4995	4995	4995	4995	0
69	20241108	200400	354038050	4995	4995	4995	4995	0
70	20241108	200300	354038050	4995	4995	4995	4995	0
71	20241108	200200	354038050	4995	4995	4995	4995	0
72	20241108	200100	354038050	4995	4995	4995	4995	0
73	20241108	200000	354038050	4995	4995	4995	4995	0
74	20241108	195900	354038050	4995	4995	4995	4995	0
75	20241108	195800	354038050	4995	4995	4995	4995	0
76	20241108	195700	354038050	4995	4995	4995	4995	0
77	20241108	195600	354038050	4995	4995	4995	4995	0
78	20241108	195500	354038050	4995	4995	4995	4995	0
79	20241108	195400	354038050	4995	4995	4995	4995	0
80	20241108	195300	354038050	4995	4995	4995	4995	0
81	20241108	195200	354038050	4995	4995	4995	4995	0
82	20241108	195100	354038050	4995	4995	4995	4995	0
83	20241108	195000	354038050	4995	4995	4995	4995	0
84	20241108	194900	354038050	4995	4995	4995	4995	0
85	20241108	194800	354038050	4995	4995	4995	4995	0
86	20241108	194700	354038050	4995	4995	4995	4995	0
87	20241108	194600	354038050	4995	4995	4995	4995	0
88	20241108	194500	354038050	4995	4995	4995	4995	0
89	20241108	194400	354038050	4995	4995	4995	4995	0
90	20241108	194300	354038050	4995	4995	4995	4995	0
91	20241108	194200	354038050	4995	4995	4995	4995	0
92	20241108	194100	354038050	4995	4995	4995	4995	1294
93	20241108	194000	354038050	4995	4995	4995	4995	0
94	20241108	193900	354038050	4995	4995	4995	4995	0
95	20241108	193800	354038050	4995	4995	4995	4995	0
96	20241108	193700	354038050	4995	4995	4995	4995	0
97	20241108	193600	354038050	4995	4995	4995	4995	0
98	20241108	193500	354038050	4995	4995	4995	4995	0
99	20241108	193400	354038050	4995	4995	4995	4995	0
100	20241108	193300	354038050	4995	4995	4995	4995	0
101	20241108	193200	354038050	4995	4995	4995	4995	0
102	20241108	193100	354038050	4995	4995	4995	4995	0
103	20241108	193000	354038050	4995	4995	4995	4995	0
104	20241108	192900	354038050	4995	4995	4995	4995	0
105	20241108	192800	354038050	4995	4995	4995	4995	0
106	20241108	192700	354038050	4995	4995	4995	4995	0
107	20241108	192600	354038050	4995	4995	4995	4995	0
108	20241108	192500	354038050	4995	4995	4995	4995	0
109	20241108	192400	354038050	4995	4995	4995	4995	0
110	20241108	192300	354038050	4995	4995	4995	4995	0
111	20241108	192200	354038050	4995	4995	4995	4995	0
112	20241108	192100	354038050	4995	4995	4995	4995	0
113	20241108	192000	354038050	4995	4995	4995	4995	0
114	20241108	191900	354038050	4995	4995	4995	4995	0
115	20241108	191800	354038050	4995	4995	4995	4995	0
116	20241108	191700	354038050	4995	4995	4995	4995	0
117	20241108	191600	354038050	4995	4995	4995	4995	0
118	20241108	191500	354038050	4995	4995	4995	4995	0
119	20241108	191400	354038050	4995	4995	4995	4995	0
120	20241108	191300	354038050	4995	4995	4995	4995	0
121	20241108	191200	354038050	4995	4995	4995	4995	0
122	20241108	191100	354038050	4995	4995	4995	4995	1294
123	20241108	191000	354038050	4995	4995	4995	4995	0
124	20241108	190900	354038050	4995	4995	4995	4995	0
125	20241108	190800	354038050	4995	4995	4995	4995	0
126	20241108	190700	354038050	4995	4995	4995	4995	0
127	20241108	190600	354038050	4995	4995	4995	4995	0
128	20241108	190500	354038050	4995	4995	4995	4995	0
129	20241108	190400	354038050	4995	4995	4995	4995	0
130	20241108	190300	354038050	4995	4995	4995	4995	0
131	20241108	190200	354038050	4995	4995	4995	4995	0
132	20241108	190100	354038050	4995	4995	4995	4995	0
133	20241108	190000	354038050	4995	4995	4995	4995	0
134	20241108	185900	354038050	4995	4995	4995	4995	0
135	20241108	185800	354038050	4995	4995	4995	4995	0
136	20241108	185700	354038050	4995	4995	4995	4995	0
137	20241108	185600	354038050	4995	4995	4995	4995	0
138	20241108	185500	354038050	4995	4995	4995	4995	0
139	20241108	185400	354038050	4995	4995	4995	4995	0
140	20241108	185300	354038050	4995	4995	4995	4995	0
141	20241108	185200	354038050	4995	4995	4995	4995	0
142	20241108	185100	354038050	4995	4995	4995	4995	0
143	20241108	185000	354038050	4995	4995	4995	4995	0
144	20241108	184900	354038050	4995	4995	4995	4995	0
145	20241108	184800	354038050	4995	4995	4995	4995	0
146	20241108	184700	354038050	4995	4995	4995	4995	0
147	20241108	184600	354038050	4995	4995	4995	4995	0
148	20241108	184500	354038050	4995	4995	4995	4995	0
149	20241108	184400	354038050	4995	4995	4995	4995	0
150	20241108	184300	354038050	4995	4995	4995	4995	0
151	20241108	184200	354038050	4995	4995	4995	4995	0
152	20241108	184100	354038050	4995	4995	4995	4995	1294
153	20241108	184000	354038050	4995	4995	4995	4995	0
154	20241108	183900	354038050	4995	4995	4995	4995	0
155	20241108	183800	354038050	4995	4995	4995	4995	0
156	20241108	183700	354038050	4995	4995	4995	4995	0
157	20241108	183600	354038050	4995	4995	4995	4995	0
158	20241108	183500	354038050	4995	4995	4995	4995	0
159	20241108	183400	354038050	4995	4995	4995	4995	0
160	20241108	183300	354038050	4995	4995	4995	4995	0
161	20241108	183200	354038050	4995	4995	4995	4995	0
162	20241108	183100	354038050	4995	4995	4995	4995	0
163	20241108	183000	354038050	4995	4995	4995	4995	0
164	20241108	182900	354038050	4995	4995	4995	4995	0
165	20241108	182800	354038050	4995	4995	4995	4995	0
166	20241108	182700	354038050	4995	4995	4995	4995	0
167	20241108	182600	354038050	4995	4995	4995	4995	0
168	20241108	182500	354038050	4995	4995	4995	4995	0
169	20241108	182400	354038050	4995	4995	4995	4995	0
170	20241108	182300	354038050	4995	4995	4995	4995	0
171	20241108	182200	354038050	4995	4995	4995	4995	0
172	20241108	182100	354038050	4995	4995	4995	4995	0
173	20241108	182000	354038050	4995	4995	4995	4995	0
174	20241108	181900	354038050	4995	4995	4995	4995	0
175	20241108	181800	354038050	4995	4995	4995	4995	0
176	20241108	181700	354038050	4995	4995	4995	4995	0
177	20241108	181600	354038050	4995	4995	4995	4995	0
178	20241108	181500	354038050	4995	4995	4995	4995	0
179	20241108	181400	354038050	4995	4995	4995	4995	0
180	20241108	181300	354038050	4995	4995	4995	4995	0
181	20241108	181200	354038050	4995	4995	4995	4995	0
182	20241108	181100	354038050	4995	4995	4995	4995	1294
183	20241108	181000	354038050	4995	4995	4995	4995	0
184	20241108	180900	354038050	4995	4995	4995	4995	0
185	20241108	180800	354038050	4995	4995	4995	4995	0
186	20241108	180700	354038050	4995	4995	4995	4995	0
187	20241108	180600	354038050	4995	4995	4995	4995	0
188	20241108	180500	354038050	4995	4995	4995	4995	0
189	20241108	180400	354038050	4995	4995	4995	4995	0
190	20241108	180300	354038050	4995	4995	4995	4995	0
191	20241108	180200	354038050	4995	4995	4995	4995	0
192	20241108	180100	354038050	4995	4995	4995	4995	0
193	20241108	180000	354038050	4995	4995	4995	4995	0
194	20241108	175900	354038050	4995	4995	4995	4995	0
195	20241108	175800	354038050	4995	4995	4995	4995	0
196	20241108	175700	354038050	4995	4995	4995	4995	0
197	20241108	175600	354038050	4995	4995	4995	4995	0
198	20241108	175500	354038050	4995	4995	4995	4995	0
199	20241108	175400	354038050	4995	4995	4995	4995	0
200	20241108	175300	354038050	4995	4995	4995	4995	0
201	20241108	175200	354038050	4995	4995	4995	4995	0
202	20241108	175100	354038050	4995	4995	4995	4995	0
203	20241108	175000	354038050	4995	4995	4995	4995	0
204	20241108	174900	354038050	4995	4995	4995	4995	0
205	20241108	174800	354038050	4995	4995	4995	4995	0
206	20241108	174700	354038050	4995	4995	4995	4995	0
207	20241108	174600	354038050	4995	4995	4995	4995	0
208	20241108	174500	354038050	4995	4995	4995	4995	0
209	20241108	174400	354038050	4995	4995	4995	4995	0
210	20241108	174300	354038050	4995	4995	4995	4995	0
211	20241108	174200	354038050	4995	4995	4995	4995	0
212	20241108	174100	354038050	4995	4995	4995	4995	1294
213	20241108	174000	354038050	4995	4995	4995	4995	0
214	20241108	173900	354038050	4995	4995	4995	4995	0
215	20241108	173800	354038050	4995	4995	4995	4995	0
216	20241108	173700	354038050	4995	4995	4995	4995	0
217	20241108	173600	354038050	4995	4995	4995	4995	0
218	20241108	173500	354038050	4995	4995	4995	4995	0
219	20241108	173400	354038050	4995	4995	4995	4995	0
220	20241108	173300	354038050	4995	4995	4995	4995	0
221	20241108	173200	354038050	4995	4995	4995	4995	0
222	20241108	173100	354038050	4995	4995	4995	4995	0
223	20241108	173000	354038050	4995	4995	4995	4995	0
224	20241108	172900	354038050	4995	4995	4995	4995	0
225	20241108	172800	354038050	4995	4995	4995	4995	0
226	20241108	172700	354038050	4995	4995	4995	4995	0
227	20241108	172600	354038050	4995	4995	4995	4995	0
228	20241108	172500	354038050	4995	4995	4995	4995	0
229	20241108	172400	354038050	4995	4995	4995	4995	0
230	20241108	172300	354038050	4995	4995	4995	4995	0
231	20241108	172200	354038050	4995	4995	4995	4995	0
232	20241108	172100	354038050	4995	4995	4995	4995	0
233	20241108	172000	354038050	4995	4995	4995	4995	0
234	20241108	171900	354038050	4995	4995	4995	4995	0
235	20241108	171800	354038050	4995	4995	4995	4995	0
236	20241108	171700	354038050	4995	4995	4995	4995	0
237	20241108	171600	354038050	4995	4995	4995	4995	0
238	20241108	171500	354038050	4995	4995	4995	4995	0
239	20241108	171400	354038050	4995	4995	4995	4995	0
240	20241108	171300	354038050	4995	4995	4995	4995	0
241	20241108	171200	354038050	4995	4995	4995	4995	0
242	20241108	171100	354038050	4995	4995	4995	4995	1294
243	20241108	171000	354038050	4995	4995	4995	4995	0
244	20241108	170900	354038050	4995	4995	4995	4995	0
245	20241108	170800	354038050	4995	4995	4995	4995	0
246	20241108	170700	354038050	4995	4995	4995	4995	0
247	20241108	170600	354038050	4995	4995	4995	4995	0
248	20241108	170500	354038050	4995	4995	4995	4995	0
249	20241108	170400	354038050	4995	4995	4995	4995	0
250	20241108	170300	354038050	4995	4995	4995	4995	0
251	20241108	170200	354038050	4995	4995	4995	4995	0
252	20241108	170100	354038050	4995	4995	4995	4995	0
253	20241108	170000	354038050	4995	4995	4995	4995	0
254	20241108	165900	354038050	4995	4995	4995	4995	0
255	20241108	165800	354038050	4995	4995	4995	4995	0
256	20241108	165700	354038050	4995	4995	4995	4995	0
257	20241108	165600	354038050	4995	4995	4995	4995	0
258	20241108	165500	354038050	4995	4995	4995	4995	0
259	20241108	165400	354038050	4995	4995	4995	4995	0
260	20241108	165300	354038050	4995	4995	4995	4995	0
261	20241108	165200	354038050	4995	4995	4995	4995	0
262	20241108	165100	354038050	4995	4995	4995	4995	0
263	20241108	165000	354038050	4995	4995	4995	4995	0
264	20241108	164900	354038050	4995	4995	4995	4995	0
265	20241108	164800	354038050	4995	4995	4995	4995	0
266	20241108	164700	354038050	4995	4995	4995	4995	0
267	20241108	164600	354038050	4995	4995	4995	4995	0
268	20241108	164500	354038050	4995	4995	4995	4995	0
269	20241108	164400	354038050	4995	4995	4995	4995	0
270	20241108	164300	354038050	4995	4995	4995	4995	0
271	20241108	164200	354038050	4995	4995	4995	4995	0
272	20241108	164100	354038050	4995	4995	4995	4995	1294
273	20241108	164000	354038050	4995	4995	4995	4995	0
274	20241108	163900	354038050	4995	4995	4995	4995	0
275	20241108	163800	354038050	4995	4995	4995	4995	0
276	20241108	163700	354038050	4995	4995	4995	4995	0
277	20241108	163600	354038050	4995	4995	4995	4995	0
278	20241108	163500	354038050	4995	4995	4995	4995	0
279	20241108	163400	354038050	4995	4995	4995	4995	0
280	20241108	163300	354038050	4995	4995	4995	4995	0
281	20241108	163200	354038050	4995	4995	4995	4995	0
282	20241108	163100	354038050	4995	4995	4995	4995	0
283	20241108	163000	354038050	4995	4995	4995	4995	0
284	20241108	162900	354038050	4995	4995	4995	4995	0
285	20241108	162800	354038050	4995	4995	4995	4995	0
286	20241108	162700	354038050	4995	4995	4995	4995	0
287	20241108	162600	354038050	4995	4995	4995	4995	0
288	20241108	162500	354038050	4995	4995	4995	4995	0
289	20241108	162400	354038050	4995	4995	4995	4995	0
290	20241108	162300	354038050	4995	4995	4995	4995	0
291	20241108	162200	354038050	4995	4995	4995	4995	0
292	20241108	162100	354038050	4995	4995	4995	4995	0
293	20241108	162000	354038050	4995	4995	4995	4995	0
294	20241108	161900	354038050	4995	4995	4995	4995	0
295	20241108	161800	354038050	4995	4995	4995	4995	0
296	20241108	161700	354038050	4995	4995	4995	4995	0
297	20241108	161600	354038050	4995	4995	4995	4995	0
298	20241108	161500	354038050	4995	4995	4995	4995	0
299	20241108	161400	354038050	4995	4995	4995	4995	0
300	20241108	161300	354038050	4995	4995	4995	4995	0
301	20241108	161200	354038050	4995	4995	4995	4995	0
302	20241108	161100	354038050	4995	4995	4995	4995	1294
303	20241108	161000	354038050	4995	4995	4995	4995	0
304	20241108	160900	354038050	4995	4995	4995	4995	0
305	20241108	160800	354038050	4995	4995	4995	4995	0
306	20241108	160700	354038050	4995	4995	4995	4995	0
307	20241108	160600	354038050	4995	4995	4995	4995	0
308	20241108	160500	354038050	4995	4995	4995	4995	0
309	20241108	160400	354038050	4995	4995	4995	4995	0
310	20241108	160300	354038050	4995	4995	4995	4995	0
311	20241108	160200	354038050	4995	4995	4995	4995	0
312	20241108	160100	354038050	4995	4995	4995	4995	0
313	20241108	160000	354038050	4995	4995	4995	4995	0
314	20241108	155900	354038050	4995	4995	4995	4995	0
315	20241108	155800	354038050	4995	4995	4995	4995	0
316	20241108	155700	354038050	4995	4995	4995	4995	0
317	20241108	155600	354038050	4995	4995	4995	4995	0
318	20241108	155500	354038050	4995	4995	4995	4995	0
319	20241108	155400	354038050	4995	4995	4995	4995	0
320	20241108	155300	354038050	4995	4995	4995	4995	0
321	20241108	155200	354038050	4995	4995	4995	4995	0
322	20241108	155100	354038050	4995	4995	4995	4995	0
323	20241108	155000	354038050	4995	4995	4995	4995	0
324	20241108	154900	354038050	4995	4995	4995	4995	0
325	20241108	154800	354038050	4995	4995	4995	4995	0
326	20241108	154700	354038050	4995	4995	4995	4995	0
327	20241108	154600	354038050	4995	4995	4995	4995	0
328	20241108	154500	354038050	4995	4995	4995	4995	0
329	20241108	154400	354038050	4995	4995	4995	4995	0
330	20241108	154300	354038050	4995	4995	4995	4995	0
331	20241108	154200	354038050	4995	4995	4995	4995	0
332	20241108	154100	354038050	4995	4995	4995	4995	1294
333	20241108	154000	354038050	4995	4995	4995	4995	0
334	20241108	153900	354038050	4995	4995	4995	4995	0
335	20241108	153800	354038050	4995	4995	4995	4995	0
336	20241108	153700	354038050	4995	4995	4995	4995	0
337	20241108	153600	354038050	4995	4995	4995	4995	0
338	20241108	153500	354038050	4995	4995	4995	4995	0
339	20241108	153400	354038050	4995	4995	4995	4995	0
340	20241108	153300	354038050	4995	4995	4995	4995	0
341	20241108	153200	354038050	4995	4995	4995	4995	0
342	20241108	153100	354038050	4995	4995	4995	4995	0
343	20241108	153000	354038050	4995	4995	4995	4995	1294
344	20241108	152900	347574520	4995	4995	4995	4995	0
345	20241108	152800	347574520	4995	4995	4995	4995	0
346	20241108	152700	347574520	4995	4995	4995	4995	0
347	20241108	152600	347574520	4995	4995	4995	4995	0
348	20241108	152500	347574520	4995	4995	4995	4995	0
349	20241108	152400	347574520	4995	4995	4995	4995	0
350	20241108	152300	347574520	4995	4995	4995	4995	0
351	20241108	152200	347574520	4995	4995	4995	4995	0
352	20241108	152100	347574520	4995	4995	4995	4995	0
353	20241108	152000	347574520	4995	4995	4995	4995	0
354	20241108	151900	347574520	4995	4990	4995	4985	740
355	20241108	151800	343882990	4985	4990	4990	4985	104
356	20241108	151700	343364050	4990	4990	4990	4990	244
357	20241108	151600	342146490	4990	4990	4990	4990	41
358	20241108	151500	341941900	4995	4990	4995	4985	224
359	20241108	151400	340825245	4985	4985	4985	4985	37
360	20241108	151300	340640800	4990	4990	4990	4990	168
361	20241108	151200	339802480	4995	4985	4995	4985	175
362	20241108	151100	338928890	4985	4990	4990	4985	51
363	20241108	151000	338674650	4990	4990	4990	4990	4
364	20241108	150900	338654690	4995	4995	4995	4990	127
365	20241108	150800	338020950	4990	4990	4990	4990	237
366	20241108	150700	336838320	4990	4990	4990	4990	50
367	20241108	150600	336588820	4990	4990	4990	4990	38
368	20241108	150500	336399200	4990	4990	4990	4990	625
369	20241108	150400	333280450	4990	4990	4990	4990	1087
370	20241108	150300	327856320	4995	4995	4995	4995	240
371	20241108	150200	326657520	5000	4995	5000	4995	126
372	20241108	150100	326028145	4995	4995	4995	4995	37
373	20241108	150000	325843330	4995	5000	5000	4995	228
374	20241108	145900	324703580	5000	4995	5000	4995	239
375	20241108	145800	323508770	4995	4995	4995	4995	125
376	20241108	145700	322884395	4995	5000	5000	4995	38
377	20241108	145600	322694580	4995	4995	4995	4995	50
378	20241108	145500	322444830	4995	4995	4995	4995	38
379	20241108	145400	322255020	4995	4995	5000	4995	1131
380	20241108	145300	316605650	4995	4995	4995	4995	86
381	20241108	145200	316176080	5000	4995	5000	4995	138
382	20241108	145100	315486270	4995	4995	4995	4995	50
383	20241108	145000	315236520	4995	4995	4995	4995	143
384	20241108	144900	314522235	4995	4995	4995	4995	50
385	20241108	144800	314272485	5000	5000	5000	5000	0
386	20241108	144700	314272485	5000	4995	5000	4995	235
387	20241108	144600	313098110	4995	4995	4995	4995	0
388	20241108	144500	313098110	4995	5000	5000	4995	50
389	20241108	144400	312848270	5000	5000	5000	5000	38
390	20241108	144300	312658270	5000	5000	5000	5000	125
391	20241108	144200	312033270	5000	5000	5000	5000	37
392	20241108	144100	311848270	5000	5000	5000	5000	193
393	20241108	144000	310883270	5000	5000	5000	5000	88
394	20241108	143900	310443270	5000	5000	5000	5000	112
395	20241108	143800	309883270	5000	5000	5000	5000	50
396	20241108	143700	309633270	5010	5000	5010	5000	189
397	20241108	143600	308686760	5010	5000	5010	5000	89
398	20241108	143500	308241370	5000	5000	5010	5000	124
399	20241108	143400	307621250	5000	5000	5000	5000	50
400	20241108	143300	307371250	5000	5000	5000	5000	67
401	20241108	143200	307036250	5000	5000	5000	5000	125
402	20241108	143100	306411250	5000	5000	5000	5000	37
403	20241108	143000	306226250	5000	5000	5000	5000	50
404	20241108	142900	305976250	5000	5000	5000	5000	38
405	20241108	142800	305786250	5000	5000	5000	5000	162
406	20241108	142700	304976250	5000	5000	5000	5000	50
407	20241108	142600	304726250	5000	5000	5000	5000	38
408	20241108	142500	304536250	5000	5000	5000	5000	50
409	20241108	142400	304286250	5000	5000	5000	5000	112
410	20241108	142300	303726250	5000	5000	5000	5000	50
411	20241108	142200	303476250	5000	5000	5000	5000	38
412	20241108	142100	303286250	5000	5000	5010	5000	134
413	20241108	142000	302616160	5000	5000	5000	5000	37
414	20241108	141900	302431160	5000	5000	5000	5000	50
415	20241108	141800	302181160	5000	5000	5000	5000	38
416	20241108	141700	301991160	5000	5000	5000	5000	125
417	20241108	141600	301366160	5000	5000	5000	5000	37
418	20241108	141500	301181160	5000	5000	5000	5000	88
419	20241108	141400	300741160	5000	5000	5000	5000	129
420	20241108	141300	300096160	5000	5000	5000	5000	112
421	20241108	141200	299536160	5000	5000	5000	5000	50
422	20241108	141100	299286160	5000	5000	5000	5000	38
423	20241108	141000	299096160	5000	5000	5000	5000	50
424	20241108	140900	298846160	5000	5000	5000	5000	112
425	20241108	140800	298286160	5000	5000	5000	5000	50
426	20241108	140700	298036160	5000	5000	5000	5000	38
427	20241108	140600	297846160	5000	5000	5000	5000	125
428	20241108	140500	297221160	5000	5010	5010	5000	39
429	20241108	140400	297026140	5010	5000	5010	5000	90
430	20241108	140300	296576120	5000	5000	5000	5000	50
431	20241108	140200	296326120	5000	5000	5000	5000	112
432	20241108	140100	295766120	5000	5000	5000	5000	50
433	20241108	140000	295516120	5000	5000	5000	5000	38
434	20241108	135900	295326120	5000	5000	5000	5000	50
435	20241108	135800	295076120	5010	5000	5010	5000	115
436	20241108	135700	294501090	5000	5010	5010	5000	51
437	20241108	135600	294246080	5000	5000	5000	5000	67
438	20241108	135500	293911080	5000	5010	5010	5000	150
439	20241108	135400	293160080	5000	5000	5000	5000	112
440	20241108	135300	292600080	5000	5000	5000	5000	50
441	20241108	135200	292350080	5000	5000	5000	5000	38
442	20241108	135100	292160080	5000	5000	5000	5000	162
443	20241108	135000	291350080	5000	5000	5000	5000	50
444	20241108	134900	291100080	5000	5000	5000	5000	38
445	20241108	134800	290910080	5000	5000	5000	5000	50
446	20241108	134700	290660080	5000	5000	5000	5000	112
447	20241108	134600	290100080	5000	5000	5000	5000	50
448	20241108	134500	289850080	5000	5000	5000	5000	38
449	20241108	134400	289660080	5000	5010	5010	5000	149
450	20241108	134300	288914090	5000	5010	5010	5000	113
451	20241108	134200	288349080	5010	5000	5010	5000	89
452	20241108	134100	287903690	5010	5010	5010	5000	197
453	20241108	134000	286917100	5000	5000	5000	5000	50
454	20241108	133900	286667100	5000	5000	5000	5000	112
455	20241108	133800	286107100	5000	5000	5000	5000	88
456	20241108	133700	285667100	5000	5000	5000	5000	50
457	20241108	133600	285417100	5000	5000	5000	5000	112
458	20241108	133500	284857100	5000	5000	5000	5000	50
459	20241108	133400	284607100	5000	5000	5000	5000	38
460	20241108	133300	284417100	5000	5000	5000	5000	63
461	20241108	133200	284102100	4995	5000	5000	4995	99
462	20241108	133100	283607285	5000	4995	5000	4995	88
463	20241108	133000	283167535	4995	4995	4995	4995	25
464	20241108	132900	283042660	5000	5000	5010	5000	29
465	20241108	132800	282897630	4995	4995	4995	4995	112
466	20241108	132700	282338190	4995	4995	4995	4995	88
467	20241108	132600	281898630	4995	4995	4995	4995	50
468	20241108	132500	281648880	4995	4995	4995	4995	112
469	20241108	132400	281089440	4995	4995	4995	4995	50
470	20241108	132300	280839690	4995	4995	4995	4995	38
471	20241108	132200	280649880	4995	4995	4995	4995	50
472	20241108	132100	280400130	4995	4995	4995	4995	112
473	20241108	132000	279840690	4995	4995	4995	4995	50
474	20241108	131900	279590940	4995	4995	4995	4995	38
475	20241108	131800	279401130	4995	5000	5000	4995	353
476	20241108	131700	277636380	4995	4995	4995	4995	112
477	20241108	131600	277076940	4995	4995	4995	4995	50
478	20241108	131500	276827190	5000	5000	5000	5000	237
479	20241108	131400	275642190	4995	4995	4995	4995	87
480	20241108	131300	275207625	4995	4995	4995	4995	125
481	20241108	131200	274583250	5000	4995	5000	4995	87
482	20241108	131100	274148440	4995	4995	4995	4995	50
483	20241108	131000	273898690	5000	4995	5000	4995	123
484	20241108	130900	273284250	4995	4995	4995	4995	50
485	20241108	130800	273034500	4995	4995	4995	4995	38
486	20241108	130700	272844690	4995	4995	4995	4995	50
487	20241108	130600	272594940	4995	4995	4995	4995	112
488	20241108	130500	272035500	4995	4995	4995	4995	50
489	20241108	130400	271785750	4995	4995	4995	4995	38
490	20241108	130300	271595940	4995	4995	4995	4995	50
491	20241108	130200	271346190	5010	4995	5010	4995	77
492	20241108	130100	270961555	4995	4995	4995	4995	88
493	20241108	130000	270521995	4995	4995	4995	4995	54
494	20241108	125900	270252265	4995	4995	4995	4995	37
495	20241108	125800	270067450	4995	4995	4995	4995	156
496	20241108	125700	269288230	4995	4995	4995	4995	38
497	20241108	125600	269098420	4995	4995	4995	4995	80
498	20241108	125500	268698820	4995	4995	4995	4995	112
499	20241108	125400	268139380	4995	4995	4995	4995	50
500	20241108	125300	267889630	5000	4995	5000	4995	94
501	20241108	125200	267419785	4995	4995	4995	4995	50
502	20241108	125100	267170035	4995	4995	5000	4995	163
503	20241108	125000	266355845	4995	4990	4995	4990	84
504	20241108	124900	265936455	4990	4990	4990	4990	50
505	20241108	124800	265686955	4990	4990	4995	4990	595
506	20241108	124700	262715265	4995	5000	5000	4995	2385
507	20241108	124600	250790600	5010	5010	5020	5010	151
508	20241108	124500	250034080	5000	5000	5000	5000	50
509	20241108	124400	249784080	5000	5000	5000	5000	142
510	20241108	124300	249074080	5000	5000	5000	5000	50
511	20241108	124200	248824080	5000	5000	5000	5000	38
512	20241108	124100	248634080	5000	5000	5000	5000	80
513	20241108	124000	248234080	5000	5000	5000	5000	112
514	20241108	123900	247674080	5000	5010	5010	5000	91
515	20241108	123800	247218980	5000	5000	5000	5000	0
516	20241108	123700	247218980	5000	5000	5000	5000	87
517	20241108	123600	246783980	5000	5000	5000	5000	155
518	20241108	123500	246008980	5010	5000	5010	5000	49
519	20241108	123400	245763870	5010	5010	5010	5010	66
520	20241108	123300	245433210	5020	5010	5020	5010	47
521	20241108	123200	245197640	5010	5010	5010	5010	155
522	20241108	123100	244421090	5010	5010	5010	5010	38
523	20241108	123000	244230710	5010	5010	5010	5010	50
524	20241108	122900	243980210	5010	5020	5020	5010	144
525	20241108	122800	243258750	5020	5010	5020	5010	90
526	20241108	122700	242807450	5010	5010	5010	5010	69
527	20241108	122600	242461760	5010	5000	5010	5000	1143
528	20241108	122500	236735700	5000	5000	5000	5000	75
529	20241108	122400	236360700	5000	5010	5010	5000	160
530	20241108	122300	235559600	5000	5000	5000	5000	50
531	20241108	122200	235309600	5000	5000	5000	5000	67
532	20241108	122100	234974600	5010	5010	5010	5010	1085
533	20241108	122000	229538750	5020	5020	5020	5020	48
534	20241108	121900	229297790	5020	5020	5020	5020	50
535	20241108	121800	229046790	5020	5020	5020	5020	112
536	20241108	121700	228484550	5020	5020	5020	5020	80
537	20241108	121600	228082950	5020	5020	5020	5020	38
538	20241108	121500	227892190	5020	5020	5020	5020	118
539	20241108	121400	227299830	5020	5020	5020	5020	75
540	20241108	121300	226923330	5020	5020	5020	5020	88
541	20241108	121200	226481570	5020	5020	5020	5020	80
542	20241108	121100	226079970	5020	5020	5020	5020	826
543	20241108	121000	221933450	5020	5020	5020	5020	155
544	20241108	120900	221155350	5020	5020	5020	5020	38
545	20241108	120800	220964590	5020	5020	5020	5020	50
546	20241108	120700	220713590	5020	5020	5020	5020	68
547	20241108	120600	220372230	5020	5020	5020	5020	125
548	20241108	120500	219744730	5020	5020	5020	5020	38
549	20241108	120400	219553970	5020	5030	5030	5020	50
550	20241108	120300	219302950	5030	5030	5030	5030	142
551	20241108	120200	218588690	5030	5030	5030	5030	88
552	20241108	120100	218146050	5030	5030	5030	5030	0
553	20241108	120000	218146050	5030	5030	5030	5030	118
554	20241108	115900	217552510	5030	5030	5030	5030	125
555	20241108	115800	216923760	5030	5040	5040	5030	77
556	20241108	115700	216536360	5030	5030	5030	5030	50
557	20241108	115600	216284860	5030	5040	5040	5030	41
558	20241108	115500	216078590	5030	5030	5030	5030	155
559	20241108	115400	215298940	5030	5030	5030	5030	38
560	20241108	115300	215107800	5030	5030	5030	5030	81
561	20241108	115200	214700370	5030	5030	5030	5030	112
562	20241108	115100	214137010	5030	5030	5030	5030	118
563	20241108	115000	213543470	5030	5030	5030	5030	0
564	20241108	114900	213543470	5030	5030	5030	5030	87
565	20241108	114800	213105860	5030	5030	5030	5030	106
566	20241108	114700	212572680	5030	5030	5030	5030	88
567	20241108	114600	212130040	5030	5030	5030	5030	80
568	20241108	114500	211727640	5030	5030	5030	5030	37
569	20241108	114400	211541530	5040	5030	5040	5030	127
570	20241108	114300	210902700	5030	5030	5030	5030	68
571	20241108	114200	210560660	5030	5030	5030	5030	50
572	20241108	114100	210309160	5030	5030	5030	5030	96
573	20241108	114000	209826280	5030	5030	5030	5030	125
574	20241108	113900	209197530	5030	5030	5030	5030	68
575	20241108	113800	208855490	5030	5030	5030	5030	87
576	20241108	113700	208417880	5030	5030	5030	5030	75
577	20241108	113600	208040630	5030	5030	5030	5030	118
578	20241108	113500	207447090	5030	5030	5030	5030	50
579	20241108	113400	207195590	5040	5030	5040	5030	1068
580	20241108	113300	201813550	5030	5030	5030	5030	152
581	20241108	113200	201048990	5030	5030	5030	5030	38
582	20241108	113100	200857850	5030	5030	5030	5030	80
583	20241108	113000	200455450	5030	5030	5030	5030	37
584	20241108	112900	200269340	5030	5030	5030	5030	156
585	20241108	112800	199484660	5030	5030	5030	5030	38
586	20241108	112700	199293520	5030	5030	5030	5030	117
587	20241108	112600	198705010	5030	5030	5030	5030	75
588	20241108	112500	198327760	5030	5030	5030	5030	88
589	20241108	112400	197885120	5030	5030	5030	5030	30
590	20241108	112300	197734220	5030	5030	5030	5030	87
591	20241108	112200	197296610	5030	5030	5030	5030	156
592	20241108	112100	196511930	5030	5030	5030	5030	43
593	20241108	112000	196295640	5030	5030	5030	5030	55
594	20241108	111900	196018990	5030	5030	5030	5030	72
595	20241108	111800	195656830	5030	5030	5030	5030	132
596	20241108	111700	194992870	5030	5030	5030	5030	71
597	20241108	111600	194635740	5030	5030	5030	5030	55
598	20241108	111500	194359090	5030	5030	5040	5030	78
599	20241108	111400	193966650	5030	5030	5030	5030	163
600	20241108	111300	193146760	5030	5030	5030	5030	0
601	20241108	111200	193146760	5030	5030	5030	5030	117
602	20241108	111100	192558250	5040	5030	5040	5030	77
603	20241108	111000	192170920	5030	5030	5040	5030	120
604	20241108	110900	191567310	5030	5030	5030	5030	50
605	20241108	110800	191315810	5030	5030	5030	5030	37
606	20241108	110700	191129700	5030	5030	5030	5030	155
607	20241108	110600	190350050	5030	5040	5040	5030	39
608	20241108	110500	190153870	5030	5030	5030	5030	80
609	20241108	110400	189751470	5040	5040	5040	5040	1071
610	20241108	110300	184353630	5040	5040	5040	5040	194
611	20241108	110200	183375870	5040	5040	5040	5040	0
612	20241108	110100	183375870	5040	5040	5040	5040	87
613	20241108	110000	182937390	5040	5040	5040	5040	105
614	20241108	105900	182408190	5040	5050	5050	5040	97
615	20241108	105800	181919220	5040	5040	5050	5040	131
616	20241108	105700	181258470	5040	5040	5040	5040	37
617	20241108	105600	181071990	5040	5040	5040	5040	125
618	20241108	105500	180441990	5040	5040	5040	5040	69
619	20241108	105400	180094230	5040	5040	5040	5040	50
620	20241108	105300	179842230	5040	5040	5040	5040	67
621	20241108	105200	179504550	5040	5040	5040	5040	137
622	20241108	105100	178814070	5040	5040	5040	5040	68
623	20241108	105000	178471350	5040	5040	5050	5040	94
624	20241108	104900	177997580	5040	5040	5040	5040	0
625	20241108	104800	177997580	5040	5040	5040	5040	194
626	20241108	104700	177019820	5040	5040	5040	5040	0
627	20241108	104600	177019820	5040	5040	5050	5040	127
628	20241108	104500	176379640	5040	5040	5040	5040	125
629	20241108	104400	175749640	5040	5050	5050	5040	63
630	20241108	104300	175431870	5040	5040	5040	5040	81
631	20241108	104200	175023630	5040	5050	5050	5040	38
632	20241108	104100	174832100	5040	5040	5040	5040	155
633	20241108	104000	174050900	5040	5040	5040	5040	38
634	20241108	103900	173859380	5040	5040	5040	5040	117
635	20241108	103800	173269700	5040	5040	5040	5040	1
636	20241108	103700	173264660	5040	5040	5040	5040	163
637	20241108	103600	172443140	5050	5040	5050	5040	32
638	20241108	103500	172281850	5040	5040	5040	5040	87
639	20241108	103400	171843370	5040	5040	5040	5040	105
640	20241108	103300	171314170	5040	5040	5040	5040	88
641	20241108	103200	170870650	5040	5040	5040	5040	50
642	20241108	103100	170618650	5040	5040	5040	5040	67
643	20241108	103000	170280970	5050	5050	5050	5050	1003
644	20241108	102900	165215820	5050	5050	5050	5050	69
645	20241108	102800	164867370	5060	5050	5060	5050	95
646	20241108	102700	164387170	5050	5050	5050	5050	67
647	20241108	102600	164048820	5050	5050	5050	5050	163
648	20241108	102500	163225670	5050	5050	5050	5050	0
649	20241108	102400	163225670	5050	5050	5050	5050	118
650	20241108	102300	162629770	5050	5050	5050	5050	0
651	20241108	102200	162629770	5050	5060	5060	5050	200
652	20241108	102100	161619700	5060	5050	5060	5050	55
653	20241108	102000	161341900	5050	5050	5050	5050	37
654	20241108	101900	161155050	5050	5050	5050	5050	155
655	20241108	101800	160372300	5050	5050	5050	5050	38
656	20241108	101700	160180400	5050	5050	5050	5050	81
657	20241108	101600	159771350	5060	5060	5060	5060	512
658	20241108	101500	157180630	5050	5050	5050	5050	274
659	20241108	101400	155796930	5050	5050	5050	5050	0
660	20241108	101300	155796930	5050	5050	5050	5050	87
661	20241108	101200	155357580	5060	5060	5060	5060	100
662	20241108	101100	154851580	5050	5050	5050	5050	163
663	20241108	101000	154028430	5050	5050	5050	5050	31
664	20241108	100900	153871880	5050	5050	5050	5050	50
665	20241108	100800	153619380	5060	5050	5060	5050	131
666	20241108	100700	152957770	5050	5050	5050	5050	68
667	20241108	100600	152614370	5050	5050	5050	5050	50
668	20241108	100500	152361870	5060	5050	5060	5050	62
669	20241108	100400	152048520	5050	5050	5060	5050	136
670	20241108	100300	151361610	5050	5050	5060	5050	73
671	20241108	100200	150992910	5050	5060	5060	5050	71
672	20241108	100100	150634150	5060	5060	5060	5060	18
673	20241108	100000	150543070	5050	5060	5060	5050	175
674	20241108	095900	149659120	5060	5060	5060	5060	9
675	20241108	095800	149613580	5050	5060	5060	5050	133
676	20241108	095700	148941780	5050	5050	5050	5050	0
677	20241108	095600	148941780	5050	5050	5050	5050	163
678	20241108	095500	148118630	5050	5050	5050	5050	80
679	20241108	095400	147714630	5060	5050	5060	5050	96
680	20241108	095300	147229240	5050	5050	5050	5050	155
681	20241108	095200	146446490	5060	5060	5060	5060	5
682	20241108	095100	146421190	5060	5060	5070	5060	119
683	20241108	095000	145818730	5060	5050	5060	5050	32
684	20241108	094900	145657120	5060	5060	5060	5050	154
685	20241108	094800	144878030	5070	5070	5070	5070	50
686	20241108	094700	144624530	5050	5050	5090	5050	937
687	20241108	094600	139880480	5050	5050	5050	5050	530
688	20241108	094500	137203980	5050	5050	5050	5050	163
689	20241108	094400	136380830	5050	5050	5050	5050	50
690	20241108	094300	136128330	5050	5050	5050	5050	68
691	20241108	094200	135784930	5050	5050	5050	5050	50
692	20241108	094100	135532430	5060	5070	5070	5060	126
693	20241108	094000	134894290	5080	5080	5080	5080	103
694	20241108	093900	134371050	5070	5070	5070	5070	37
695	20241108	093800	134183460	5090	5050	5090	5050	2538
696	20241108	093700	121295260	5050	5050	5050	5050	0
697	20241108	093600	121295260	5050	5050	5050	5040	117
698	20241108	093500	120705210	5050	5050	5050	5050	0
699	20241108	093400	120705210	5050	5060	5060	5050	195
700	20241108	093300	119720440	5060	5050	5060	5050	28
701	20241108	093200	119579000	5040	5050	5050	5040	93
702	20241108	093100	119110220	5040	5040	5040	5040	81
703	20241108	093000	118701980	5040	5040	5040	5040	113
704	20241108	092900	118132460	5040	5040	5040	5040	80
705	20241108	092800	117729260	5040	5040	5040	5040	37
706	20241108	092700	117542780	5040	5040	5040	5040	163
707	20241108	092600	116721260	5060	5050	5060	5050	180
708	20241108	092500	115811250	5050	5040	5050	5040	187
709	20241108	092400	114868760	5050	5040	5050	5040	315
710	20241108	092300	113278320	5040	5040	5040	5040	313
711	20241108	092200	111700800	5040	5040	5040	5040	30
712	20241108	092100	111549600	5040	5050	5050	5040	60
713	20241108	092000	111247100	5040	5040	5040	5040	51
714	20241108	091900	110990060	5040	5060	5060	5040	1187
715	20241108	091800	104996730	5060	5060	5060	5060	820
716	20241108	091700	100847530	5060	5070	5070	5060	94
717	20241108	091600	100371620	5060	5060	5070	5060	162
718	20241108	091500	99551850	5060	5060	5060	5060	1291
719	20241108	091400	93019390	5060	5060	5060	5060	657
720	20241108	091300	89694970	5080	5070	5080	5070	21
721	20241108	091200	89588490	5070	5060	5070	5060	573
722	20241108	091100	86685320	5060	5070	5070	5060	1092
723	20241108	091000	81157920	5070	5070	5080	5050	3008
724	20241108	090900	65945500	5070	5070	5070	5070	35
725	20241108	090800	65768050	5060	5060	5080	5060	886
726	20241108	090700	61284290	5060	5070	5080	5060	1073
727	20241108	090600	55850690	5070	5070	5070	5070	10
728	20241108	090500	55799990	5070	5070	5070	5070	0
729	20241108	090400	55799990	5070	5060	5070	5060	1559
730	20241108	090300	47909150	5060	5080	5080	5060	724
731	20241108	090200	44242070	5080	5090	5090	5080	46
732	20241108	090100	44007960	5090	5110	5110	5090	1251
733	20241108	090000	37630770	5120	5150	5150	5110	5384