KissMeData/263860/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	205300	326054170	9660	9660	9660	9660	2406
3	20241106	205200	326054170	9660	9660	9660	9660	0
4	20241106	205100	326054170	9660	9660	9660	9660	0
5	20241106	205000	326054170	9660	9660	9660	9660	0
6	20241106	204900	326054170	9660	9660	9660	9660	0
7	20241106	204800	326054170	9660	9660	9660	9660	0
8	20241106	204700	326054170	9660	9660	9660	9660	0
9	20241106	204600	326054170	9660	9660	9660	9660	0
10	20241106	204500	326054170	9660	9660	9660	9660	0
11	20241106	204400	326054170	9660	9660	9660	9660	0
12	20241106	204300	326054170	9660	9660	9660	9660	0
13	20241106	204200	326054170	9660	9660	9660	9660	0
14	20241106	204100	326054170	9660	9660	9660	9660	0
15	20241106	204000	326054170	9660	9660	9660	9660	0
16	20241106	203900	326054170	9660	9660	9660	9660	0
17	20241106	203800	326054170	9660	9660	9660	9660	0
18	20241106	203700	326054170	9660	9660	9660	9660	0
19	20241106	203600	326054170	9660	9660	9660	9660	0
20	20241106	203500	326054170	9660	9660	9660	9660	0
21	20241106	203400	326054170	9660	9660	9660	9660	0
22	20241106	203300	326054170	9660	9660	9660	9660	0
23	20241106	203200	326054170	9660	9660	9660	9660	0
24	20241106	203100	326054170	9660	9660	9660	9660	0
25	20241106	203000	326054170	9660	9660	9660	9660	0
26	20241106	202900	326054170	9660	9660	9660	9660	0
27	20241106	202800	326054170	9660	9660	9660	9660	0
28	20241106	202700	326054170	9660	9660	9660	9660	0
29	20241106	202600	326054170	9660	9660	9660	9660	0
30	20241106	202500	326054170	9660	9660	9660	9660	0
31	20241106	202400	326054170	9660	9660	9660	9660	0
32	20241106	202300	326054170	9660	9660	9660	9660	2406
33	20241106	202200	326054170	9660	9660	9660	9660	0
34	20241106	202100	326054170	9660	9660	9660	9660	0
35	20241106	202000	326054170	9660	9660	9660	9660	0
36	20241106	201900	326054170	9660	9660	9660	9660	0
37	20241106	201800	326054170	9660	9660	9660	9660	0
38	20241106	201700	326054170	9660	9660	9660	9660	0
39	20241106	201600	326054170	9660	9660	9660	9660	0
40	20241106	201500	326054170	9660	9660	9660	9660	0
41	20241106	201400	326054170	9660	9660	9660	9660	0
42	20241106	201300	326054170	9660	9660	9660	9660	0
43	20241106	201200	326054170	9660	9660	9660	9660	0
44	20241106	201100	326054170	9660	9660	9660	9660	0
45	20241106	201000	326054170	9660	9660	9660	9660	0
46	20241106	200900	326054170	9660	9660	9660	9660	0
47	20241106	200800	326054170	9660	9660	9660	9660	0
48	20241106	200700	326054170	9660	9660	9660	9660	0
49	20241106	200600	326054170	9660	9660	9660	9660	0
50	20241106	200500	326054170	9660	9660	9660	9660	0
51	20241106	200400	326054170	9660	9660	9660	9660	0
52	20241106	200300	326054170	9660	9660	9660	9660	0
53	20241106	200200	326054170	9660	9660	9660	9660	0
54	20241106	200100	326054170	9660	9660	9660	9660	0
55	20241106	200000	326054170	9660	9660	9660	9660	0
56	20241106	195900	326054170	9660	9660	9660	9660	0
57	20241106	195800	326054170	9660	9660	9660	9660	0
58	20241106	195700	326054170	9660	9660	9660	9660	0
59	20241106	195600	326054170	9660	9660	9660	9660	0
60	20241106	195500	326054170	9660	9660	9660	9660	0
61	20241106	195400	326054170	9660	9660	9660	9660	0
62	20241106	195300	326054170	9660	9660	9660	9660	2406
63	20241106	195200	326054170	9660	9660	9660	9660	0
64	20241106	195100	326054170	9660	9660	9660	9660	0
65	20241106	195000	326054170	9660	9660	9660	9660	0
66	20241106	194900	326054170	9660	9660	9660	9660	0
67	20241106	194800	326054170	9660	9660	9660	9660	0
68	20241106	194700	326054170	9660	9660	9660	9660	0
69	20241106	194600	326054170	9660	9660	9660	9660	0
70	20241106	194500	326054170	9660	9660	9660	9660	0
71	20241106	194400	326054170	9660	9660	9660	9660	0
72	20241106	194300	326054170	9660	9660	9660	9660	0
73	20241106	194200	326054170	9660	9660	9660	9660	0
74	20241106	194100	326054170	9660	9660	9660	9660	0
75	20241106	194000	326054170	9660	9660	9660	9660	0
76	20241106	193900	326054170	9660	9660	9660	9660	0
77	20241106	193800	326054170	9660	9660	9660	9660	0
78	20241106	193700	326054170	9660	9660	9660	9660	0
79	20241106	193600	326054170	9660	9660	9660	9660	0
80	20241106	193500	326054170	9660	9660	9660	9660	0
81	20241106	193400	326054170	9660	9660	9660	9660	0
82	20241106	193300	326054170	9660	9660	9660	9660	0
83	20241106	193200	326054170	9660	9660	9660	9660	0
84	20241106	193100	326054170	9660	9660	9660	9660	0
85	20241106	193000	326054170	9660	9660	9660	9660	0
86	20241106	192900	326054170	9660	9660	9660	9660	0
87	20241106	192800	326054170	9660	9660	9660	9660	0
88	20241106	192700	326054170	9660	9660	9660	9660	0
89	20241106	192600	326054170	9660	9660	9660	9660	0
90	20241106	192500	326054170	9660	9660	9660	9660	0
91	20241106	192400	326054170	9660	9660	9660	9660	0
92	20241106	192300	326054170	9660	9660	9660	9660	2406
93	20241106	192200	326054170	9660	9660	9660	9660	0
94	20241106	192100	326054170	9660	9660	9660	9660	0
95	20241106	192000	326054170	9660	9660	9660	9660	0
96	20241106	191900	326054170	9660	9660	9660	9660	0
97	20241106	191800	326054170	9660	9660	9660	9660	0
98	20241106	191700	326054170	9660	9660	9660	9660	0
99	20241106	191600	326054170	9660	9660	9660	9660	0
100	20241106	191500	326054170	9660	9660	9660	9660	0
101	20241106	191400	326054170	9660	9660	9660	9660	0
102	20241106	191300	326054170	9660	9660	9660	9660	0
103	20241106	191200	326054170	9660	9660	9660	9660	0
104	20241106	191100	326054170	9660	9660	9660	9660	0
105	20241106	191000	326054170	9660	9660	9660	9660	0
106	20241106	190900	326054170	9660	9660	9660	9660	0
107	20241106	190800	326054170	9660	9660	9660	9660	0
108	20241106	190700	326054170	9660	9660	9660	9660	0
109	20241106	190600	326054170	9660	9660	9660	9660	0
110	20241106	190500	326054170	9660	9660	9660	9660	0
111	20241106	190400	326054170	9660	9660	9660	9660	0
112	20241106	190300	326054170	9660	9660	9660	9660	0
113	20241106	190200	326054170	9660	9660	9660	9660	0
114	20241106	190100	326054170	9660	9660	9660	9660	0
115	20241106	190000	326054170	9660	9660	9660	9660	0
116	20241106	185900	326054170	9660	9660	9660	9660	0
117	20241106	185800	326054170	9660	9660	9660	9660	0
118	20241106	185700	326054170	9660	9660	9660	9660	0
119	20241106	185600	326054170	9660	9660	9660	9660	0
120	20241106	185500	326054170	9660	9660	9660	9660	0
121	20241106	185400	326054170	9660	9660	9660	9660	0
122	20241106	185300	326054170	9660	9660	9660	9660	2406
123	20241106	185200	326054170	9660	9660	9660	9660	0
124	20241106	185100	326054170	9660	9660	9660	9660	0
125	20241106	185000	326054170	9660	9660	9660	9660	0
126	20241106	184900	326054170	9660	9660	9660	9660	0
127	20241106	184800	326054170	9660	9660	9660	9660	0
128	20241106	184700	326054170	9660	9660	9660	9660	0
129	20241106	184600	326054170	9660	9660	9660	9660	0
130	20241106	184500	326054170	9660	9660	9660	9660	0
131	20241106	184400	326054170	9660	9660	9660	9660	0
132	20241106	184300	326054170	9660	9660	9660	9660	0
133	20241106	184200	326054170	9660	9660	9660	9660	0
134	20241106	184100	326054170	9660	9660	9660	9660	0
135	20241106	184000	326054170	9660	9660	9660	9660	0
136	20241106	183900	326054170	9660	9660	9660	9660	0
137	20241106	183800	326054170	9660	9660	9660	9660	0
138	20241106	183700	326054170	9660	9660	9660	9660	0
139	20241106	183600	326054170	9660	9660	9660	9660	0
140	20241106	183500	326054170	9660	9660	9660	9660	0
141	20241106	183400	326054170	9660	9660	9660	9660	0
142	20241106	183300	326054170	9660	9660	9660	9660	0
143	20241106	183200	326054170	9660	9660	9660	9660	0
144	20241106	183100	326054170	9660	9660	9660	9660	0
145	20241106	183000	326054170	9660	9660	9660	9660	0
146	20241106	182900	326054170	9660	9660	9660	9660	0
147	20241106	182800	326054170	9660	9660	9660	9660	0
148	20241106	182700	326054170	9660	9660	9660	9660	0
149	20241106	182600	326054170	9660	9660	9660	9660	0
150	20241106	182500	326054170	9660	9660	9660	9660	0
151	20241106	182400	326054170	9660	9660	9660	9660	0
152	20241106	182300	326054170	9660	9660	9660	9660	2406
153	20241106	182200	326054170	9660	9660	9660	9660	0
154	20241106	182100	326054170	9660	9660	9660	9660	0
155	20241106	182000	326054170	9660	9660	9660	9660	0
156	20241106	181900	326054170	9660	9660	9660	9660	0
157	20241106	181800	326054170	9660	9660	9660	9660	0
158	20241106	181700	326054170	9660	9660	9660	9660	0
159	20241106	181600	326054170	9660	9660	9660	9660	0
160	20241106	181500	326054170	9660	9660	9660	9660	0
161	20241106	181400	326054170	9660	9660	9660	9660	0
162	20241106	181300	326054170	9660	9660	9660	9660	0
163	20241106	181200	326054170	9660	9660	9660	9660	0
164	20241106	181100	326054170	9660	9660	9660	9660	0
165	20241106	181000	326054170	9660	9660	9660	9660	0
166	20241106	180900	326054170	9660	9660	9660	9660	0
167	20241106	180800	326054170	9660	9660	9660	9660	0
168	20241106	180700	326054170	9660	9660	9660	9660	0
169	20241106	180600	326054170	9660	9660	9660	9660	0
170	20241106	180500	326054170	9660	9660	9660	9660	0
171	20241106	180400	326054170	9660	9660	9660	9660	0
172	20241106	180300	326054170	9660	9660	9660	9660	0
173	20241106	180200	326054170	9660	9660	9660	9660	0
174	20241106	180100	326054170	9660	9660	9660	9660	0
175	20241106	180000	326054170	9660	9660	9660	9660	0
176	20241106	175900	326054170	9660	9660	9660	9660	0
177	20241106	175800	326054170	9660	9660	9660	9660	0
178	20241106	175700	326054170	9660	9660	9660	9660	0
179	20241106	175600	326054170	9660	9660	9660	9660	0
180	20241106	175500	326054170	9660	9660	9660	9660	0
181	20241106	175400	326054170	9660	9660	9660	9660	0
182	20241106	175300	326054170	9660	9660	9660	9660	2406
183	20241106	175200	326054170	9660	9660	9660	9660	0
184	20241106	175100	326054170	9660	9660	9660	9660	0
185	20241106	175000	326054170	9660	9660	9660	9660	0
186	20241106	174900	326054170	9660	9660	9660	9660	0
187	20241106	174800	326054170	9660	9660	9660	9660	0
188	20241106	174700	326054170	9660	9660	9660	9660	0
189	20241106	174600	326054170	9660	9660	9660	9660	0
190	20241106	174500	326054170	9660	9660	9660	9660	0
191	20241106	174400	326054170	9660	9660	9660	9660	0
192	20241106	174300	326054170	9660	9660	9660	9660	0
193	20241106	174200	326054170	9660	9660	9660	9660	0
194	20241106	174100	326054170	9660	9660	9660	9660	0
195	20241106	174000	326054170	9660	9660	9660	9660	0
196	20241106	173900	326054170	9660	9660	9660	9660	0
197	20241106	173800	326054170	9660	9660	9660	9660	0
198	20241106	173700	326054170	9660	9660	9660	9660	0
199	20241106	173600	326054170	9660	9660	9660	9660	0
200	20241106	173500	326054170	9660	9660	9660	9660	0
201	20241106	173400	326054170	9660	9660	9660	9660	0
202	20241106	173300	326054170	9660	9660	9660	9660	0
203	20241106	173200	326054170	9660	9660	9660	9660	0
204	20241106	173100	326054170	9660	9660	9660	9660	0
205	20241106	173000	326054170	9660	9660	9660	9660	0
206	20241106	172900	326054170	9660	9660	9660	9660	0
207	20241106	172800	326054170	9660	9660	9660	9660	0
208	20241106	172700	326054170	9660	9660	9660	9660	0
209	20241106	172600	326054170	9660	9660	9660	9660	0
210	20241106	172500	326054170	9660	9660	9660	9660	0
211	20241106	172400	326054170	9660	9660	9660	9660	0
212	20241106	172300	326054170	9660	9660	9660	9660	2406
213	20241106	172200	326054170	9660	9660	9660	9660	0
214	20241106	172100	326054170	9660	9660	9660	9660	0
215	20241106	172000	326054170	9660	9660	9660	9660	0
216	20241106	171900	326054170	9660	9660	9660	9660	0
217	20241106	171800	326054170	9660	9660	9660	9660	0
218	20241106	171700	326054170	9660	9660	9660	9660	0
219	20241106	171600	326054170	9660	9660	9660	9660	0
220	20241106	171500	326054170	9660	9660	9660	9660	0
221	20241106	171400	326054170	9660	9660	9660	9660	0
222	20241106	171300	326054170	9660	9660	9660	9660	0
223	20241106	171200	326054170	9660	9660	9660	9660	0
224	20241106	171100	326054170	9660	9660	9660	9660	0
225	20241106	171000	326054170	9660	9660	9660	9660	0
226	20241106	170900	326054170	9660	9660	9660	9660	0
227	20241106	170800	326054170	9660	9660	9660	9660	0
228	20241106	170700	326054170	9660	9660	9660	9660	0
229	20241106	170600	326054170	9660	9660	9660	9660	0
230	20241106	170500	326054170	9660	9660	9660	9660	0
231	20241106	170400	326054170	9660	9660	9660	9660	0
232	20241106	170300	326054170	9660	9660	9660	9660	0
233	20241106	170200	326054170	9660	9660	9660	9660	0
234	20241106	170100	326054170	9660	9660	9660	9660	0
235	20241106	170000	326054170	9660	9660	9660	9660	0
236	20241106	165900	326054170	9660	9660	9660	9660	0
237	20241106	165800	326054170	9660	9660	9660	9660	0
238	20241106	165700	326054170	9660	9660	9660	9660	0
239	20241106	165600	326054170	9660	9660	9660	9660	0
240	20241106	165500	326054170	9660	9660	9660	9660	0
241	20241106	165400	326054170	9660	9660	9660	9660	0
242	20241106	165300	326054170	9660	9660	9660	9660	2406
243	20241106	165200	326054170	9660	9660	9660	9660	0
244	20241106	165100	326054170	9660	9660	9660	9660	0
245	20241106	165000	326054170	9660	9660	9660	9660	0
246	20241106	164900	326054170	9660	9660	9660	9660	0
247	20241106	164800	326054170	9660	9660	9660	9660	0
248	20241106	164700	326054170	9660	9660	9660	9660	0
249	20241106	164600	326054170	9660	9660	9660	9660	0
250	20241106	164500	326054170	9660	9660	9660	9660	0
251	20241106	164400	326054170	9660	9660	9660	9660	0
252	20241106	164300	326054170	9660	9660	9660	9660	0
253	20241106	164200	326054170	9660	9660	9660	9660	0
254	20241106	164100	326054170	9660	9660	9660	9660	0
255	20241106	164000	326054170	9660	9660	9660	9660	0
256	20241106	163900	326054170	9660	9660	9660	9660	0
257	20241106	163800	326054170	9660	9660	9660	9660	0
258	20241106	163700	326054170	9660	9660	9660	9660	0
259	20241106	163600	326054170	9660	9660	9660	9660	0
260	20241106	163500	326054170	9660	9660	9660	9660	0
261	20241106	163400	326054170	9660	9660	9660	9660	0
262	20241106	163300	326054170	9660	9660	9660	9660	0
263	20241106	163200	326054170	9660	9660	9660	9660	0
264	20241106	163100	326054170	9660	9660	9660	9660	0
265	20241106	163000	326054170	9660	9660	9660	9660	0
266	20241106	162900	326054170	9660	9660	9660	9660	0
267	20241106	162800	326054170	9660	9660	9660	9660	0
268	20241106	162700	326054170	9660	9660	9660	9660	0
269	20241106	162600	326054170	9660	9660	9660	9660	0
270	20241106	162500	326054170	9660	9660	9660	9660	0
271	20241106	162400	326054170	9660	9660	9660	9660	0
272	20241106	162300	326054170	9660	9660	9660	9660	2406
273	20241106	162200	326054170	9660	9660	9660	9660	0
274	20241106	162100	326054170	9660	9660	9660	9660	0
275	20241106	162000	326054170	9660	9660	9660	9660	0
276	20241106	161900	326054170	9660	9660	9660	9660	0
277	20241106	161800	326054170	9660	9660	9660	9660	0
278	20241106	161700	326054170	9660	9660	9660	9660	0
279	20241106	161600	326054170	9660	9660	9660	9660	0
280	20241106	161500	326054170	9660	9660	9660	9660	0
281	20241106	161400	326054170	9660	9660	9660	9660	0
282	20241106	161300	326054170	9660	9660	9660	9660	0
283	20241106	161200	326054170	9660	9660	9660	9660	0
284	20241106	161100	326054170	9660	9660	9660	9660	0
285	20241106	161000	326054170	9660	9660	9660	9660	0
286	20241106	160900	326054170	9660	9660	9660	9660	0
287	20241106	160800	326054170	9660	9660	9660	9660	0
288	20241106	160700	326054170	9660	9660	9660	9660	0
289	20241106	160600	326054170	9660	9660	9660	9660	0
290	20241106	160500	326054170	9660	9660	9660	9660	0
291	20241106	160400	326054170	9660	9660	9660	9660	0
292	20241106	160300	326054170	9660	9660	9660	9660	0
293	20241106	160200	326054170	9660	9660	9660	9660	0
294	20241106	160100	326054170	9660	9660	9660	9660	0
295	20241106	160000	326054170	9660	9660	9660	9660	0
296	20241106	155900	326054170	9660	9660	9660	9660	0
297	20241106	155800	326054170	9660	9660	9660	9660	0
298	20241106	155700	326054170	9660	9660	9660	9660	0
299	20241106	155600	326054170	9660	9660	9660	9660	0
300	20241106	155500	326054170	9660	9660	9660	9660	0
301	20241106	155400	326054170	9660	9660	9660	9660	0
302	20241106	155300	326054170	9660	9660	9660	9660	2406
303	20241106	155200	326054170	9660	9660	9660	9660	0
304	20241106	155100	326054170	9660	9660	9660	9660	0
305	20241106	155000	326054170	9660	9660	9660	9660	0
306	20241106	154900	326054170	9660	9660	9660	9660	0
307	20241106	154800	326054170	9660	9660	9660	9660	0
308	20241106	154700	326054170	9660	9660	9660	9660	0
309	20241106	154600	326054170	9660	9660	9660	9660	0
310	20241106	154500	326054170	9660	9660	9660	9660	0
311	20241106	154400	326054170	9660	9660	9660	9660	0
312	20241106	154300	326054170	9660	9660	9660	9660	0
313	20241106	154200	326054170	9660	9660	9660	9660	0
314	20241106	154100	326054170	9660	9660	9660	9660	0
315	20241106	154000	326054170	9660	9660	9660	9660	0
316	20241106	153900	326054170	9660	9660	9660	9660	0
317	20241106	153800	326054170	9660	9660	9660	9660	0
318	20241106	153700	326054170	9660	9660	9660	9660	0
319	20241106	153600	326054170	9660	9660	9660	9660	0
320	20241106	153500	326054170	9660	9660	9660	9660	0
321	20241106	153400	326054170	9660	9660	9660	9660	0
322	20241106	153300	326054170	9660	9660	9660	9660	0
323	20241106	153200	326054170	9660	9660	9660	9660	0
324	20241106	153100	326054170	9660	9660	9660	9660	0
325	20241106	153000	326054170	9660	9660	9660	9660	2406
326	20241106	152900	302812210	9810	9810	9810	9810	0
327	20241106	152800	302812210	9810	9810	9810	9810	0
328	20241106	152700	302812210	9810	9810	9810	9810	0
329	20241106	152600	302812210	9810	9810	9810	9810	0
330	20241106	152500	302812210	9810	9810	9810	9810	0
331	20241106	152400	302812210	9810	9810	9810	9810	0
332	20241106	152300	302812210	9810	9810	9810	9810	0
333	20241106	152200	302812210	9810	9810	9810	9810	0
334	20241106	152100	302812210	9810	9810	9810	9810	0
335	20241106	152000	302812210	9810	9810	9810	9810	0
336	20241106	151900	302812210	9810	9810	9810	9810	0
337	20241106	151800	302812210	9810	9810	9810	9810	0
338	20241106	151700	302812210	9810	9810	9810	9810	0
339	20241106	151600	302812210	9810	9810	9810	9810	0
340	20241106	151500	302812210	9810	9810	9810	9810	0
341	20241106	151400	302812210	9810	9790	9810	9790	201
342	20241106	151300	300843760	9790	9750	9790	9750	4
343	20241106	151200	300804680	9670	9670	9670	9670	0
344	20241106	151100	300804680	9670	9670	9670	9670	0
345	20241106	151000	300804680	9670	9670	9670	9670	0
346	20241106	150900	300804680	9670	9670	9670	9670	81
347	20241106	150800	300021410	9680	9680	9680	9680	68
348	20241106	150700	299363170	9680	9760	9770	9680	127
349	20241106	150600	298131270	9760	9680	9760	9660	122
350	20241106	150500	296951960	9740	9670	9740	9670	82
351	20241106	150400	296158390	9680	9690	9750	9680	44
352	20241106	150300	295732390	9760	9690	9760	9680	72
353	20241106	150200	295035230	9690	9710	9710	9690	69
354	20241106	150100	294366600	9780	9700	9780	9690	90
355	20241106	150000	293494230	9700	9700	9700	9700	10
356	20241106	145900	293397230	9700	9700	9700	9700	36
357	20241106	145800	293048030	9780	9750	9780	9700	99
358	20241106	145700	292086340	9810	9810	9810	9810	0
359	20241106	145600	292086340	9810	9810	9810	9810	0
360	20241106	145500	292086340	9810	9810	9810	9810	40
361	20241106	145400	291693940	9810	9750	9810	9750	13
362	20241106	145300	291567030	9750	9750	9750	9750	67
363	20241106	145200	290913780	9810	9810	9810	9810	100
364	20241106	145100	289932780	9810	9810	9810	9810	0
365	20241106	145000	289932780	9810	9810	9810	9810	184
366	20241106	144900	288127740	9800	9790	9800	9790	69
367	20241106	144800	287451620	9820	9820	9820	9820	0
368	20241106	144700	287451620	9820	9820	9820	9820	0
369	20241106	144600	287451620	9820	9820	9820	9820	0
370	20241106	144500	287451620	9820	9820	9820	9820	0
371	20241106	144400	287451620	9820	9820	9820	9820	0
372	20241106	144300	287451620	9820	9800	9820	9800	256
373	20241106	144200	284942800	9800	9800	9800	9800	0
374	20241106	144100	284942800	9800	9800	9800	9800	0
375	20241106	144000	284942800	9800	9800	9800	9800	0
376	20241106	143900	284942800	9800	9800	9800	9800	30
377	20241106	143800	284648800	9800	9800	9800	9800	1
378	20241106	143700	284639000	9790	9760	9790	9760	330
379	20241106	143600	281416440	9750	9740	9750	9740	245
380	20241106	143500	279028600	9740	9740	9740	9740	1
381	20241106	143400	279018860	9730	9720	9730	9720	315
382	20241106	143300	275956100	9640	9650	9650	9640	76
383	20241106	143200	275223370	9650	9650	9650	9650	0
384	20241106	143100	275223370	9650	9650	9650	9650	81
385	20241106	143000	274441720	9650	9660	9660	9650	78
386	20241106	142900	273688920	9650	9650	9650	9650	0
387	20241106	142800	273688920	9650	9650	9650	9650	64
388	20241106	142700	273071320	9650	9660	9660	9650	85
389	20241106	142600	272251000	9720	9720	9720	9720	0
390	20241106	142500	272251000	9720	9650	9720	9640	102
391	20241106	142400	271261480	9650	9710	9710	9650	58
392	20241106	142300	270701720	9650	9660	9660	9650	95
393	20241106	142200	269784710	9720	9720	9720	9720	0
394	20241106	142100	269784710	9720	9660	9720	9660	92
395	20241106	142000	268894560	9720	9720	9720	9720	1
396	20241106	141900	268884840	9660	9670	9670	9660	96
397	20241106	141800	267957310	9670	9670	9670	9670	5
398	20241106	141700	267908960	9670	9670	9670	9670	67
399	20241106	141600	267261070	9670	9670	9670	9670	0
400	20241106	141500	267261070	9670	9730	9740	9670	66
401	20241106	141400	266622720	9670	9670	9670	9670	66
402	20241106	141300	265984500	9680	9680	9680	9680	600
403	20241106	141200	260176500	9680	9680	9680	9680	56
404	20241106	141100	259634420	9680	9680	9680	9680	0
405	20241106	141000	259634420	9680	9740	9740	9680	430
406	20241106	140900	255466020	9680	9680	9680	9680	72
407	20241106	140800	254769060	9730	9730	9730	9730	0
408	20241106	140700	254769060	9730	9680	9730	9680	1567
409	20241106	140600	239597150	9680	9680	9680	9680	63
410	20241106	140500	238987310	9680	9680	9680	9680	76
411	20241106	140400	238251630	9730	9730	9730	9730	0
412	20241106	140300	238251630	9730	9680	9730	9680	68
413	20241106	140200	237593340	9730	9730	9730	9730	1
414	20241106	140100	237583610	9680	9680	9680	9680	238
415	20241106	140000	235279770	9680	9680	9680	9680	32
416	20241106	135900	234970010	9730	9730	9730	9680	88
417	20241106	135800	234118070	9680	9680	9680	9680	0
418	20241106	135700	234118070	9680	9680	9680	9680	85
419	20241106	135600	233295270	9690	9690	9690	9690	36
420	20241106	135500	232946430	9730	9730	9730	9730	50
421	20241106	135400	232459930	9730	9730	9730	9730	0
422	20241106	135300	232459930	9730	9730	9730	9730	100
423	20241106	135200	231486930	9680	9680	9680	9680	73
424	20241106	135100	230780290	9690	9690	9690	9690	39
425	20241106	135000	230402380	9680	9680	9680	9680	0
426	20241106	134900	230402380	9680	9680	9680	9680	80
427	20241106	134800	229627980	9680	9680	9680	9680	0
428	20241106	134700	229627980	9680	9680	9680	9680	0
429	20241106	134600	229627980	9680	9680	9690	9680	145
430	20241106	134500	228224330	9680	9680	9680	9680	0
431	20241106	134400	228224330	9680	9680	9680	9680	68
432	20241106	134300	227566090	9680	9700	9700	9680	69
433	20241106	134200	226898020	9730	9730	9730	9730	0
434	20241106	134100	226898020	9730	9730	9730	9730	0
435	20241106	134000	226898020	9730	9690	9730	9690	624
436	20241106	133900	220849630	9690	9690	9690	9690	0
437	20241106	133800	220849630	9690	9690	9690	9690	88
438	20241106	133700	219996910	9680	9680	9680	9680	0
439	20241106	133600	219996910	9680	9690	9690	9680	80
440	20241106	133500	219222500	9690	9690	9690	9690	0
441	20241106	133400	219222500	9690	9730	9750	9690	62
442	20241106	133300	218620580	9680	9680	9680	9680	0
443	20241106	133200	218620580	9680	9700	9700	9680	67
444	20241106	133100	217972000	9730	9680	9730	9680	98
445	20241106	133000	217021060	9690	9690	9690	9690	45
446	20241106	132900	216585010	9730	9730	9730	9730	0
447	20241106	132800	216585010	9730	9690	9730	9680	80
448	20241106	132700	215809960	9680	9680	9680	9680	0
449	20241106	132600	215809960	9680	9680	9680	9680	64
450	20241106	132500	215190440	9680	9720	9720	9680	58
451	20241106	132400	214628960	9730	9680	9730	9680	52
452	20241106	132300	214125550	9690	9690	9690	9690	35
453	20241106	132200	213786400	9750	9750	9750	9750	1
454	20241106	132100	213776650	9700	9700	9700	9700	220
455	20241106	132000	211642650	9700	9700	9700	9700	0
456	20241106	131900	211642650	9700	9700	9700	9700	1
457	20241106	131800	211632950	9760	9750	9760	9750	67
458	20241106	131700	210979690	9740	9730	9740	9730	50
459	20241106	131600	210492700	9690	9680	9730	9680	1679
460	20241106	131500	194237150	9700	9700	9700	9700	1138
461	20241106	131400	183198550	9740	9740	9740	9740	0
462	20241106	131300	183198550	9740	9740	9740	9690	1091
463	20241106	131200	172616210	9740	9740	9740	9740	5
464	20241106	131100	172567510	9670	9730	9750	9670	64
465	20241106	131000	171947920	9740	9750	9760	9680	26
466	20241106	130900	171695870	9710	9700	9750	9700	1033
467	20241106	130800	161663660	9740	9730	9740	9730	204
468	20241106	130700	159676740	9710	9710	9710	9710	39
469	20241106	130600	159298050	9710	9710	9710	9710	0
470	20241106	130500	159298050	9710	9710	9710	9710	62
471	20241106	130400	158696030	9780	9780	9780	9780	0
472	20241106	130300	158696030	9780	9710	9780	9700	340
473	20241106	130200	155397490	9720	9730	9730	9720	31
474	20241106	130100	155096130	9730	9740	9740	9730	28
475	20241106	130000	154823680	9740	9750	9750	9740	10
476	20241106	125900	154726230	9790	9790	9790	9790	0
477	20241106	125800	154726230	9790	9790	9790	9790	0
478	20241106	125700	154726230	9790	9780	9790	9780	728
479	20241106	125600	147605820	9780	9780	9780	9780	0
480	20241106	125500	147605820	9780	9780	9780	9780	10
481	20241106	125400	147508020	9780	9780	9780	9780	0
482	20241106	125300	147508020	9780	9780	9780	9780	0
483	20241106	125200	147508020	9780	9780	9780	9780	0
484	20241106	125100	147508020	9780	9780	9780	9780	140
485	20241106	125000	146138820	9730	9730	9730	9730	69
486	20241106	124900	145467450	9780	9780	9780	9780	0
487	20241106	124800	145467450	9780	9780	9780	9780	0
488	20241106	124700	145467450	9780	9750	9780	9730	1096
489	20241106	124600	134792240	9750	9750	9750	9750	388
490	20241106	124500	131009240	9750	9750	9750	9750	10
491	20241106	124400	130911740	9790	9750	9790	9750	144
492	20241106	124300	129504380	9750	9750	9750	9750	0
493	20241106	124200	129504380	9750	9750	9750	9750	86
494	20241106	124100	128665880	9770	9760	9770	9760	15
495	20241106	124000	128519460	9760	9760	9760	9760	5
496	20241106	123900	128470660	9770	9770	9770	9770	2
497	20241106	123800	128451120	9740	9740	9740	9740	0
498	20241106	123700	128451120	9740	9740	9740	9740	67
499	20241106	123600	127798540	9800	9800	9800	9800	0
500	20241106	123500	127798540	9800	9740	9800	9740	301
501	20241106	123400	124866740	9810	9760	9810	9760	180
502	20241106	123300	123103200	9730	9760	9760	9730	520
503	20241106	123200	118043310	9760	9760	9760	9760	1
504	20241106	123100	118033550	9800	9800	9800	9800	0
505	20241106	123000	118033550	9800	9800	9800	9800	5
506	20241106	122900	117984550	9800	9770	9800	9740	88
507	20241106	122800	117125050	9850	9850	9850	9850	0
508	20241106	122700	117125050	9850	9850	9850	9850	0
509	20241106	122600	117125050	9850	9850	9850	9850	0
510	20241106	122500	117125050	9850	9840	9850	9840	13
511	20241106	122400	116997080	9770	9770	9770	9770	25
512	20241106	122300	116752830	9860	9860	9860	9860	0
513	20241106	122200	116752830	9860	9860	9860	9860	0
514	20241106	122100	116752830	9860	9770	9860	9720	434
515	20241106	122000	112502920	9760	9830	9830	9760	50
516	20241106	121900	112013540	9860	9860	9860	9860	0
517	20241106	121800	112013540	9860	9830	9860	9830	200
518	20241106	121700	110044210	9780	9780	9780	9780	0
519	20241106	121600	110044210	9780	9800	9800	9780	48
520	20241106	121500	109574620	9830	9830	9830	9830	0
521	20241106	121400	109574620	9830	9830	9830	9830	1
522	20241106	121300	109564790	9790	9790	9790	9790	35
523	20241106	121200	109222140	9810	9830	9830	9800	889
524	20241106	121100	100503960	9810	9810	9810	9810	0
525	20241106	121000	100503960	9810	9810	9810	9810	0
526	20241106	120900	100503960	9810	9810	9810	9810	0
527	20241106	120800	100503960	9810	9810	9810	9810	21
528	20241106	120700	100297950	9810	9810	9810	9810	66
529	20241106	120600	99650490	9820	9830	9830	9820	13
530	20241106	120500	99522780	9840	9860	9860	9840	543
531	20241106	120400	94174930	9870	9870	9870	9870	0
532	20241106	120300	94174930	9870	9870	9870	9870	0
533	20241106	120200	94174930	9870	9870	9870	9870	281
534	20241106	120100	91401460	9870	9870	9870	9870	0
535	20241106	120000	91401460	9870	9870	9870	9870	0
536	20241106	115900	91401460	9870	9870	9870	9870	0
537	20241106	115800	91401460	9870	9870	9880	9870	46
538	20241106	115700	90947240	9880	9880	9880	9880	0
539	20241106	115600	90947240	9880	9880	9880	9880	0
540	20241106	115500	90947240	9880	9880	9880	9880	2
541	20241106	115400	90927480	9870	9870	9870	9870	0
542	20241106	115300	90927480	9870	9880	9880	9870	6
543	20241106	115200	90868210	9870	9870	9870	9870	0
544	20241106	115100	90868210	9870	9870	9870	9870	0
545	20241106	115000	90868210	9870	9870	9870	9870	0
546	20241106	114900	90868210	9870	9870	9870	9870	0
547	20241106	114800	90868210	9870	9870	9870	9870	2
548	20241106	114700	90848470	9880	9880	9880	9880	3
549	20241106	114600	90818830	9880	9880	9880	9880	0
550	20241106	114500	90818830	9880	9880	9880	9880	0
551	20241106	114400	90818830	9880	9880	9880	9880	2
552	20241106	114300	90799070	9900	9900	9900	9900	0
553	20241106	114200	90799070	9900	9900	9900	9900	0
554	20241106	114100	90799070	9900	9900	9900	9900	0
555	20241106	114000	90799070	9900	9900	9900	9900	0
556	20241106	113900	90799070	9900	9900	9900	9900	0
557	20241106	113800	90799070	9900	9900	9900	9900	0
558	20241106	113700	90799070	9900	9900	9900	9900	0
559	20241106	113600	90799070	9900	9900	9900	9900	0
560	20241106	113500	90799070	9900	9900	9900	9900	0
561	20241106	113400	90799070	9900	9900	9900	9900	0
562	20241106	113300	90799070	9900	9900	9900	9900	0
563	20241106	113200	90799070	9900	9900	9900	9900	0
564	20241106	113100	90799070	9900	9900	9900	9900	0
565	20241106	113000	90799070	9900	9900	9900	9900	1
566	20241106	112900	90789170	9850	9850	9850	9850	0
567	20241106	112800	90789170	9850	9850	9850	9850	0
568	20241106	112700	90789170	9850	9850	9850	9850	0
569	20241106	112600	90789170	9850	9850	9850	9850	14
570	20241106	112500	90651270	9840	9840	9840	9840	0
571	20241106	112400	90651270	9840	9840	9840	9840	0
572	20241106	112300	90651270	9840	9840	9840	9840	0
573	20241106	112200	90651270	9840	9840	9840	9840	52
574	20241106	112100	90139590	9850	9850	9850	9850	0
575	20241106	112000	90139590	9850	9850	9850	9850	0
576	20241106	111900	90139590	9850	9850	9850	9850	0
577	20241106	111800	90139590	9850	9850	9850	9850	46
578	20241106	111700	89686490	9900	9900	9900	9900	0
579	20241106	111600	89686490	9900	9900	9900	9900	0
580	20241106	111500	89686490	9900	9900	9900	9900	0
581	20241106	111400	89686490	9900	9900	9900	9900	1
582	20241106	111300	89676590	9860	9860	9860	9860	0
583	20241106	111200	89676590	9860	9860	9860	9860	0
584	20241106	111100	89676590	9860	9860	9860	9860	0
585	20241106	111000	89676590	9860	9860	9860	9860	0
586	20241106	110900	89676590	9860	9860	9860	9860	0
587	20241106	110800	89676590	9860	9860	9860	9860	0
588	20241106	110700	89676590	9860	9850	9860	9850	54
589	20241106	110600	89144160	9840	9840	9840	9840	0
590	20241106	110500	89144160	9840	9840	9840	9840	0
591	20241106	110400	89144160	9840	9840	9840	9840	0
592	20241106	110300	89144160	9840	9840	9840	9840	0
593	20241106	110200	89144160	9840	9840	9840	9840	0
594	20241106	110100	89144160	9840	9840	9840	9840	0
595	20241106	110000	89144160	9840	9840	9840	9840	0
596	20241106	105900	89144160	9840	9800	9840	9800	185
597	20241106	105800	87325800	9850	9850	9850	9850	0
598	20241106	105700	87325800	9850	9820	9850	9820	523
599	20241106	105600	82189250	9860	9830	9860	9830	51
600	20241106	105500	81687890	9860	9860	9860	9860	0
601	20241106	105400	81687890	9860	9860	9860	9860	0
602	20241106	105300	81687890	9860	9860	9860	9860	0
603	20241106	105200	81687890	9860	9850	9860	9850	43
604	20241106	105100	81263920	9800	9800	9800	9800	0
605	20241106	105000	81263920	9800	9840	9840	9800	387
606	20241106	104900	77464940	9890	9890	9890	9890	0
607	20241106	104800	77464940	9890	9890	9890	9890	1
608	20241106	104700	77455050	9850	9850	9850	9850	0
609	20241106	104600	77455050	9850	9850	9850	9850	0
610	20241106	104500	77455050	9850	9850	9850	9850	109
611	20241106	104400	76381400	9800	9800	9800	9800	0
612	20241106	104300	76381400	9800	9810	9810	9800	77
613	20241106	104200	75626780	9850	9850	9850	9850	6
614	20241106	104100	75567680	9810	9820	9820	9810	40
615	20241106	104000	75175240	9820	9820	9820	9820	30
616	20241106	103900	74880640	9850	9850	9850	9850	1
617	20241106	103800	74870790	9820	9830	9830	9820	34
618	20241106	103700	74536880	9830	9830	9830	9830	0
619	20241106	103600	74536880	9830	9830	9830	9830	0
620	20241106	103500	74536880	9830	9830	9830	9830	0
621	20241106	103400	74536880	9830	9830	9830	9830	403
622	20241106	103300	70575390	9820	9830	9830	9820	352
623	20241106	103200	67115880	9830	9840	9840	9830	57
624	20241106	103100	66555560	9850	9850	9850	9850	0
625	20241106	103000	66555560	9850	9850	9850	9850	53
626	20241106	102900	66033510	9860	9860	9860	9860	30
627	20241106	102800	65737710	9920	9920	9920	9920	0
628	20241106	102700	65737710	9920	9920	9920	9920	0
629	20241106	102600	65737710	9920	9920	9920	9920	0
630	20241106	102500	65737710	9920	9920	9920	9920	0
631	20241106	102400	65737710	9920	9920	9920	9920	0
632	20241106	102300	65737710	9920	9920	9920	9920	0
633	20241106	102200	65737710	9920	9920	9920	9920	0
634	20241106	102100	65737710	9920	9920	9920	9920	0
635	20241106	102000	65737710	9920	9920	9920	9920	0
636	20241106	101900	65737710	9920	9920	9920	9920	0
637	20241106	101800	65737710	9920	9920	9920	9920	0
638	20241106	101700	65737710	9920	9900	9920	9900	35
639	20241106	101600	65391130	9900	9870	9900	9870	40
640	20241106	101500	64996130	9870	9840	9870	9830	318
641	20241106	101400	61860860	9840	9840	9840	9840	0
642	20241106	101300	61860860	9840	9840	9840	9840	918
643	20241106	101200	52827740	9840	9840	9840	9840	0
644	20241106	101100	52827740	9840	9850	9850	9840	97
645	20241106	101000	51873140	9870	9870	9870	9870	0
646	20241106	100900	51873140	9870	9870	9870	9870	0
647	20241106	100800	51873140	9870	9870	9870	9870	0
648	20241106	100700	51873140	9870	9870	9870	9870	1
649	20241106	100600	51863270	9870	9870	9870	9870	0
650	20241106	100500	51863270	9870	9870	9870	9870	2
651	20241106	100400	51843530	9850	9870	9870	9850	2
652	20241106	100300	51823810	9860	9860	9860	9860	519
653	20241106	100200	46706470	9860	9850	9860	9850	12
654	20241106	100100	46588170	9850	9850	9850	9850	31
655	20241106	100000	46282820	9850	9870	9870	9850	683
656	20241106	095900	39547200	9870	9870	9870	9870	79
657	20241106	095800	38767470	9870	9870	9870	9870	0
658	20241106	095700	38767470	9870	9870	9870	9870	0
659	20241106	095600	38767470	9870	9870	9870	9870	0
660	20241106	095500	38767470	9870	9880	9880	9870	92
661	20241106	095400	37859330	9920	9920	9920	9920	18
662	20241106	095300	37680770	9920	9920	9920	9920	3
663	20241106	095200	37651010	9870	9870	9870	9870	72
664	20241106	095100	36940370	9880	9880	9880	9880	49
665	20241106	095000	36456250	9890	9890	9890	9890	0
666	20241106	094900	36456250	9890	9890	9890	9890	0
667	20241106	094800	36456250	9890	9890	9890	9890	50
668	20241106	094700	35961750	9940	9940	9940	9940	0
669	20241106	094600	35961750	9940	9940	9940	9940	0
670	20241106	094500	35961750	9940	9900	9940	9880	401
671	20241106	094400	31994850	9940	9940	9940	9940	0
672	20241106	094300	31994850	9940	9930	9940	9930	129
673	20241106	094200	30712640	9930	9930	9930	9920	3
674	20241106	094100	30682860	9930	9900	9930	9890	59
675	20241106	094000	30099220	9950	9900	9960	9880	602
676	20241106	093900	24147840	9970	9960	9970	9960	2
677	20241106	093800	24127910	9890	9890	9890	9890	74
678	20241106	093700	23396050	9890	9900	9900	9890	58
679	20241106	093600	22822420	9900	9900	9900	9900	10
680	20241106	093500	22723420	9970	9970	9970	9970	0
681	20241106	093400	22723420	9970	9960	9970	9900	58
682	20241106	093300	22149090	9910	9910	9910	9910	17
683	20241106	093200	21980620	9980	9920	9980	9920	32
684	20241106	093100	21662750	9930	9930	9930	9930	500
685	20241106	093000	16697750	9920	9920	9920	9920	0
686	20241106	092900	16697750	9920	9920	9920	9920	59
687	20241106	092800	16112470	10010	10010	10010	10010	0
688	20241106	092700	16112470	10010	10010	10010	10010	0
689	20241106	092600	16112470	10010	9930	10010	9930	312
690	20241106	092500	13014230	9930	9980	9980	9930	189
691	20241106	092400	11136050	10010	10010	10010	10010	0
692	20241106	092300	11136050	10010	10010	10010	10010	0
693	20241106	092200	11136050	10010	10010	10010	10010	1
694	20241106	092100	11126040	9980	9980	9980	9980	2
695	20241106	092000	11106080	9990	9970	9990	9970	80
696	20241106	091900	10308460	9970	9970	9970	9970	14
697	20241106	091800	10168880	10010	10010	10010	10010	0
698	20241106	091700	10168880	10010	10010	10010	10010	0
699	20241106	091600	10168880	10010	10010	10010	10010	0
700	20241106	091500	10168880	10010	10010	10010	10010	0
701	20241106	091400	10168880	10010	9990	10010	9990	105
702	20241106	091300	9117880	9990	9980	9990	9980	12
703	20241106	091200	8998100	9970	9900	9970	9900	85
704	20241106	091100	8154780	9980	9980	9980	9980	1
705	20241106	091000	8144800	9980	9900	9980	9890	77
706	20241106	090900	7383070	9900	9900	9900	9900	32
707	20241106	090800	7066270	9910	9930	9930	9910	2
708	20241106	090700	7046430	10010	10010	10010	10010	0
709	20241106	090600	7046430	10010	10010	10010	10010	1
710	20241106	090500	7036420	10020	10020	10020	10020	0
711	20241106	090400	7036420	10020	10000	10020	10000	9
712	20241106	090300	6946260	10020	9950	10020	9950	113
713	20241106	090200	5815460	10010	10010	10010	10010	0
714	20241106	090100	5815460	10010	9890	10010	9890	510
715	20241106	090000	711580	10000	9880	10000	9880	72