KissMeData/102120/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	200600	1198238250	9770	9770	9770	9770	1809
3	20241104	200500	1198238250	9770	9770	9770	9770	0
4	20241104	200400	1198238250	9770	9770	9770	9770	0
5	20241104	200300	1198238250	9770	9770	9770	9770	0
6	20241104	200200	1198238250	9770	9770	9770	9770	0
7	20241104	200100	1198238250	9770	9770	9770	9770	0
8	20241104	200000	1198238250	9770	9770	9770	9770	0
9	20241104	195900	1198238250	9770	9770	9770	9770	0
10	20241104	195800	1198238250	9770	9770	9770	9770	0
11	20241104	195700	1198238250	9770	9770	9770	9770	0
12	20241104	195600	1198238250	9770	9770	9770	9770	0
13	20241104	195500	1198238250	9770	9770	9770	9770	0
14	20241104	195400	1198238250	9770	9770	9770	9770	0
15	20241104	195300	1198238250	9770	9770	9770	9770	0
16	20241104	195200	1198238250	9770	9770	9770	9770	0
17	20241104	195100	1198238250	9770	9770	9770	9770	0
18	20241104	195000	1198238250	9770	9770	9770	9770	0
19	20241104	194900	1198238250	9770	9770	9770	9770	0
20	20241104	194800	1198238250	9770	9770	9770	9770	0
21	20241104	194700	1198238250	9770	9770	9770	9770	0
22	20241104	194600	1198238250	9770	9770	9770	9770	0
23	20241104	194500	1198238250	9770	9770	9770	9770	0
24	20241104	194400	1198238250	9770	9770	9770	9770	0
25	20241104	194300	1198238250	9770	9770	9770	9770	0
26	20241104	194200	1198238250	9770	9770	9770	9770	0
27	20241104	194100	1198238250	9770	9770	9770	9770	0
28	20241104	194000	1198238250	9770	9770	9770	9770	0
29	20241104	193900	1198238250	9770	9770	9770	9770	0
30	20241104	193800	1198238250	9770	9770	9770	9770	0
31	20241104	193700	1198238250	9770	9770	9770	9770	0
32	20241104	193600	1198238250	9770	9770	9770	9770	1809
33	20241104	193500	1198238250	9770	9770	9770	9770	0
34	20241104	193400	1198238250	9770	9770	9770	9770	0
35	20241104	193300	1198238250	9770	9770	9770	9770	0
36	20241104	193200	1198238250	9770	9770	9770	9770	0
37	20241104	193100	1198238250	9770	9770	9770	9770	0
38	20241104	193000	1198238250	9770	9770	9770	9770	0
39	20241104	192900	1198238250	9770	9770	9770	9770	0
40	20241104	192800	1198238250	9770	9770	9770	9770	0
41	20241104	192700	1198238250	9770	9770	9770	9770	0
42	20241104	192600	1198238250	9770	9770	9770	9770	0
43	20241104	192500	1198238250	9770	9770	9770	9770	0
44	20241104	192400	1198238250	9770	9770	9770	9770	0
45	20241104	192300	1198238250	9770	9770	9770	9770	0
46	20241104	192200	1198238250	9770	9770	9770	9770	0
47	20241104	192100	1198238250	9770	9770	9770	9770	0
48	20241104	192000	1198238250	9770	9770	9770	9770	0
49	20241104	191900	1198238250	9770	9770	9770	9770	0
50	20241104	191800	1198238250	9770	9770	9770	9770	0
51	20241104	191700	1198238250	9770	9770	9770	9770	0
52	20241104	191600	1198238250	9770	9770	9770	9770	0
53	20241104	191500	1198238250	9770	9770	9770	9770	0
54	20241104	191400	1198238250	9770	9770	9770	9770	0
55	20241104	191300	1198238250	9770	9770	9770	9770	0
56	20241104	191200	1198238250	9770	9770	9770	9770	0
57	20241104	191100	1198238250	9770	9770	9770	9770	0
58	20241104	191000	1198238250	9770	9770	9770	9770	0
59	20241104	190900	1198238250	9770	9770	9770	9770	0
60	20241104	190800	1198238250	9770	9770	9770	9770	0
61	20241104	190700	1198238250	9770	9770	9770	9770	0
62	20241104	190600	1198238250	9770	9770	9770	9770	1809
63	20241104	190500	1198238250	9770	9770	9770	9770	0
64	20241104	190400	1198238250	9770	9770	9770	9770	0
65	20241104	190300	1198238250	9770	9770	9770	9770	0
66	20241104	190200	1198238250	9770	9770	9770	9770	0
67	20241104	190100	1198238250	9770	9770	9770	9770	0
68	20241104	190000	1198238250	9770	9770	9770	9770	0
69	20241104	185900	1198238250	9770	9770	9770	9770	0
70	20241104	185800	1198238250	9770	9770	9770	9770	0
71	20241104	185700	1198238250	9770	9770	9770	9770	0
72	20241104	185600	1198238250	9770	9770	9770	9770	0
73	20241104	185500	1198238250	9770	9770	9770	9770	0
74	20241104	185400	1198238250	9770	9770	9770	9770	0
75	20241104	185300	1198238250	9770	9770	9770	9770	0
76	20241104	185200	1198238250	9770	9770	9770	9770	0
77	20241104	185100	1198238250	9770	9770	9770	9770	0
78	20241104	185000	1198238250	9770	9770	9770	9770	0
79	20241104	184900	1198238250	9770	9770	9770	9770	0
80	20241104	184800	1198238250	9770	9770	9770	9770	0
81	20241104	184700	1198238250	9770	9770	9770	9770	0
82	20241104	184600	1198238250	9770	9770	9770	9770	0
83	20241104	184500	1198238250	9770	9770	9770	9770	0
84	20241104	184400	1198238250	9770	9770	9770	9770	0
85	20241104	184300	1198238250	9770	9770	9770	9770	0
86	20241104	184200	1198238250	9770	9770	9770	9770	0
87	20241104	184100	1198238250	9770	9770	9770	9770	0
88	20241104	184000	1198238250	9770	9770	9770	9770	0
89	20241104	183900	1198238250	9770	9770	9770	9770	0
90	20241104	183800	1198238250	9770	9770	9770	9770	0
91	20241104	183700	1198238250	9770	9770	9770	9770	0
92	20241104	183600	1198238250	9770	9770	9770	9770	1809
93	20241104	183500	1198238250	9770	9770	9770	9770	0
94	20241104	183400	1198238250	9770	9770	9770	9770	0
95	20241104	183300	1198238250	9770	9770	9770	9770	0
96	20241104	183200	1198238250	9770	9770	9770	9770	0
97	20241104	183100	1198238250	9770	9770	9770	9770	0
98	20241104	183000	1198238250	9770	9770	9770	9770	0
99	20241104	182900	1198238250	9770	9770	9770	9770	0
100	20241104	182800	1198238250	9770	9770	9770	9770	0
101	20241104	182700	1198238250	9770	9770	9770	9770	0
102	20241104	182600	1198238250	9770	9770	9770	9770	0
103	20241104	182500	1198238250	9770	9770	9770	9770	0
104	20241104	182400	1198238250	9770	9770	9770	9770	0
105	20241104	182300	1198238250	9770	9770	9770	9770	0
106	20241104	182200	1198238250	9770	9770	9770	9770	0
107	20241104	182100	1198238250	9770	9770	9770	9770	0
108	20241104	182000	1198238250	9770	9770	9770	9770	0
109	20241104	181900	1198238250	9770	9770	9770	9770	0
110	20241104	181800	1198238250	9770	9770	9770	9770	0
111	20241104	181700	1198238250	9770	9770	9770	9770	0
112	20241104	181600	1198238250	9770	9770	9770	9770	0
113	20241104	181500	1198238250	9770	9770	9770	9770	0
114	20241104	181400	1198238250	9770	9770	9770	9770	0
115	20241104	181300	1198238250	9770	9770	9770	9770	0
116	20241104	181200	1198238250	9770	9770	9770	9770	0
117	20241104	181100	1198238250	9770	9770	9770	9770	0
118	20241104	181000	1198238250	9770	9770	9770	9770	0
119	20241104	180900	1198238250	9770	9770	9770	9770	0
120	20241104	180800	1198238250	9770	9770	9770	9770	0
121	20241104	180700	1198238250	9770	9770	9770	9770	0
122	20241104	180600	1198238250	9770	9770	9770	9770	1809
123	20241104	180500	1198238250	9770	9770	9770	9770	0
124	20241104	180400	1198238250	9770	9770	9770	9770	0
125	20241104	180300	1198238250	9770	9770	9770	9770	0
126	20241104	180200	1198238250	9770	9770	9770	9770	0
127	20241104	180100	1198238250	9770	9770	9770	9770	0
128	20241104	180000	1198238250	9770	9770	9770	9770	0
129	20241104	175900	1198238250	9770	9770	9770	9770	0
130	20241104	175800	1198238250	9770	9770	9770	9770	0
131	20241104	175700	1198238250	9770	9770	9770	9770	0
132	20241104	175600	1198238250	9770	9770	9770	9770	0
133	20241104	175500	1198238250	9770	9770	9770	9770	0
134	20241104	175400	1198238250	9770	9770	9770	9770	0
135	20241104	175300	1198238250	9770	9770	9770	9770	0
136	20241104	175200	1198238250	9770	9770	9770	9770	0
137	20241104	175100	1198238250	9770	9770	9770	9770	0
138	20241104	175000	1198238250	9770	9770	9770	9770	0
139	20241104	174900	1198238250	9770	9770	9770	9770	0
140	20241104	174800	1198238250	9770	9770	9770	9770	0
141	20241104	174700	1198238250	9770	9770	9770	9770	0
142	20241104	174600	1198238250	9770	9770	9770	9770	0
143	20241104	174500	1198238250	9770	9770	9770	9770	0
144	20241104	174400	1198238250	9770	9770	9770	9770	0
145	20241104	174300	1198238250	9770	9770	9770	9770	0
146	20241104	174200	1198238250	9770	9770	9770	9770	0
147	20241104	174100	1198238250	9770	9770	9770	9770	0
148	20241104	174000	1198238250	9770	9770	9770	9770	0
149	20241104	173900	1198238250	9770	9770	9770	9770	0
150	20241104	173800	1198238250	9770	9770	9770	9770	0
151	20241104	173700	1198238250	9770	9770	9770	9770	0
152	20241104	173600	1198238250	9770	9770	9770	9770	1809
153	20241104	173500	1198238250	9770	9770	9770	9770	0
154	20241104	173400	1198238250	9770	9770	9770	9770	0
155	20241104	173300	1198238250	9770	9770	9770	9770	0
156	20241104	173200	1198238250	9770	9770	9770	9770	0
157	20241104	173100	1198238250	9770	9770	9770	9770	0
158	20241104	173000	1198238250	9770	9770	9770	9770	0
159	20241104	172900	1198238250	9770	9770	9770	9770	0
160	20241104	172800	1198238250	9770	9770	9770	9770	0
161	20241104	172700	1198238250	9770	9770	9770	9770	0
162	20241104	172600	1198238250	9770	9770	9770	9770	0
163	20241104	172500	1198238250	9770	9770	9770	9770	0
164	20241104	172400	1198238250	9770	9770	9770	9770	0
165	20241104	172300	1198238250	9770	9770	9770	9770	0
166	20241104	172200	1198238250	9770	9770	9770	9770	0
167	20241104	172100	1198238250	9770	9770	9770	9770	0
168	20241104	172000	1198238250	9770	9770	9770	9770	0
169	20241104	171900	1198238250	9770	9770	9770	9770	0
170	20241104	171800	1198238250	9770	9770	9770	9770	0
171	20241104	171700	1198238250	9770	9770	9770	9770	0
172	20241104	171600	1198238250	9770	9770	9770	9770	0
173	20241104	171500	1198238250	9770	9770	9770	9770	0
174	20241104	171400	1198238250	9770	9770	9770	9770	0
175	20241104	171300	1198238250	9770	9770	9770	9770	0
176	20241104	171200	1198238250	9770	9770	9770	9770	0
177	20241104	171100	1198238250	9770	9770	9770	9770	0
178	20241104	171000	1198238250	9770	9770	9770	9770	0
179	20241104	170900	1198238250	9770	9770	9770	9770	0
180	20241104	170800	1198238250	9770	9770	9770	9770	0
181	20241104	170700	1198238250	9770	9770	9770	9770	0
182	20241104	170600	1198238250	9770	9770	9770	9770	1809
183	20241104	170500	1198238250	9770	9770	9770	9770	0
184	20241104	170400	1198238250	9770	9770	9770	9770	0
185	20241104	170300	1198238250	9770	9770	9770	9770	0
186	20241104	170200	1198238250	9770	9770	9770	9770	0
187	20241104	170100	1198238250	9770	9770	9770	9770	0
188	20241104	170000	1198238250	9770	9770	9770	9770	0
189	20241104	165900	1198238250	9770	9770	9770	9770	0
190	20241104	165800	1198238250	9770	9770	9770	9770	0
191	20241104	165700	1198238250	9770	9770	9770	9770	0
192	20241104	165600	1198238250	9770	9770	9770	9770	0
193	20241104	165500	1198238250	9770	9770	9770	9770	0
194	20241104	165400	1198238250	9770	9770	9770	9770	0
195	20241104	165300	1198238250	9770	9770	9770	9770	0
196	20241104	165200	1198238250	9770	9770	9770	9770	0
197	20241104	165100	1198238250	9770	9770	9770	9770	0
198	20241104	165000	1198238250	9770	9770	9770	9770	0
199	20241104	164900	1198238250	9770	9770	9770	9770	0
200	20241104	164800	1198238250	9770	9770	9770	9770	0
201	20241104	164700	1198238250	9770	9770	9770	9770	0
202	20241104	164600	1198238250	9770	9770	9770	9770	0
203	20241104	164500	1198238250	9770	9770	9770	9770	0
204	20241104	164400	1198238250	9770	9770	9770	9770	0
205	20241104	164300	1198238250	9770	9770	9770	9770	0
206	20241104	164200	1198238250	9770	9770	9770	9770	0
207	20241104	164100	1198238250	9770	9770	9770	9770	0
208	20241104	164000	1198238250	9770	9770	9770	9770	0
209	20241104	163900	1198238250	9770	9770	9770	9770	0
210	20241104	163800	1198238250	9770	9770	9770	9770	0
211	20241104	163700	1198238250	9770	9770	9770	9770	0
212	20241104	163600	1198238250	9770	9770	9770	9770	1809
213	20241104	163500	1198238250	9770	9770	9770	9770	0
214	20241104	163400	1198238250	9770	9770	9770	9770	0
215	20241104	163300	1198238250	9770	9770	9770	9770	0
216	20241104	163200	1198238250	9770	9770	9770	9770	0
217	20241104	163100	1198238250	9770	9770	9770	9770	0
218	20241104	163000	1198238250	9770	9770	9770	9770	0
219	20241104	162900	1198238250	9770	9770	9770	9770	0
220	20241104	162800	1198238250	9770	9770	9770	9770	0
221	20241104	162700	1198238250	9770	9770	9770	9770	0
222	20241104	162600	1198238250	9770	9770	9770	9770	0
223	20241104	162500	1198238250	9770	9770	9770	9770	0
224	20241104	162400	1198238250	9770	9770	9770	9770	0
225	20241104	162300	1198238250	9770	9770	9770	9770	0
226	20241104	162200	1198238250	9770	9770	9770	9770	0
227	20241104	162100	1198238250	9770	9770	9770	9770	0
228	20241104	162000	1198238250	9770	9770	9770	9770	0
229	20241104	161900	1198238250	9770	9770	9770	9770	0
230	20241104	161800	1198238250	9770	9770	9770	9770	0
231	20241104	161700	1198238250	9770	9770	9770	9770	0
232	20241104	161600	1198238250	9770	9770	9770	9770	0
233	20241104	161500	1198238250	9770	9770	9770	9770	0
234	20241104	161400	1198238250	9770	9770	9770	9770	0
235	20241104	161300	1198238250	9770	9770	9770	9770	0
236	20241104	161200	1198238250	9770	9770	9770	9770	0
237	20241104	161100	1198238250	9770	9770	9770	9770	0
238	20241104	161000	1198238250	9770	9770	9770	9770	0
239	20241104	160900	1198238250	9770	9770	9770	9770	0
240	20241104	160800	1198238250	9770	9770	9770	9770	0
241	20241104	160700	1198238250	9770	9770	9770	9770	0
242	20241104	160600	1198238250	9770	9770	9770	9770	1809
243	20241104	160500	1198238250	9770	9770	9770	9770	0
244	20241104	160400	1198238250	9770	9770	9770	9770	0
245	20241104	160300	1198238250	9770	9770	9770	9770	0
246	20241104	160200	1198238250	9770	9770	9770	9770	0
247	20241104	160100	1198238250	9770	9770	9770	9770	0
248	20241104	160000	1198238250	9770	9770	9770	9770	0
249	20241104	155900	1198238250	9770	9770	9770	9770	0
250	20241104	155800	1198238250	9770	9770	9770	9770	0
251	20241104	155700	1198238250	9770	9770	9770	9770	0
252	20241104	155600	1198238250	9770	9770	9770	9770	0
253	20241104	155500	1198238250	9770	9770	9770	9770	0
254	20241104	155400	1198238250	9770	9770	9770	9770	0
255	20241104	155300	1198238250	9770	9770	9770	9770	0
256	20241104	155200	1198238250	9770	9770	9770	9770	0
257	20241104	155100	1198238250	9770	9770	9770	9770	0
258	20241104	155000	1198238250	9770	9770	9770	9770	0
259	20241104	154900	1198238250	9770	9770	9770	9770	0
260	20241104	154800	1198238250	9770	9770	9770	9770	0
261	20241104	154700	1198238250	9770	9770	9770	9770	0
262	20241104	154600	1198238250	9770	9770	9770	9770	0
263	20241104	154500	1198238250	9770	9770	9770	9770	0
264	20241104	154400	1198238250	9770	9770	9770	9770	0
265	20241104	154300	1198238250	9770	9770	9770	9770	0
266	20241104	154200	1198238250	9770	9770	9770	9770	0
267	20241104	154100	1198238250	9770	9770	9770	9770	0
268	20241104	154000	1198238250	9770	9770	9770	9770	0
269	20241104	153900	1198238250	9770	9770	9770	9770	0
270	20241104	153800	1198238250	9770	9770	9770	9770	0
271	20241104	153700	1198238250	9770	9770	9770	9770	0
272	20241104	153600	1198238250	9770	9770	9770	9770	1809
273	20241104	153500	1198238250	9770	9770	9770	9770	0
274	20241104	153400	1198238250	9770	9770	9770	9770	0
275	20241104	153300	1198238250	9770	9770	9770	9770	0
276	20241104	153200	1198238250	9770	9770	9770	9770	0
277	20241104	153100	1198238250	9770	9770	9770	9770	0
278	20241104	153000	1198238250	9770	9770	9770	9770	1809
279	20241104	152900	1180564320	9820	9820	9820	9820	0
280	20241104	152800	1180564320	9820	9820	9820	9820	0
281	20241104	152700	1180564320	9820	9820	9820	9820	0
282	20241104	152600	1180564320	9820	9820	9820	9820	0
283	20241104	152500	1180564320	9820	9820	9820	9820	0
284	20241104	152400	1180564320	9820	9820	9820	9820	0
285	20241104	152300	1180564320	9820	9820	9820	9820	0
286	20241104	152200	1180564320	9820	9820	9820	9820	0
287	20241104	152100	1180564320	9820	9820	9820	9820	0
288	20241104	152000	1180564320	9820	9820	9820	9820	0
289	20241104	151900	1180564320	9820	9820	9820	9820	51
290	20241104	151800	1180063500	9820	9810	9820	9810	17
291	20241104	151700	1179896710	9820	9780	9820	9780	102
292	20241104	151600	1178895110	9790	9820	9820	9790	369
293	20241104	151500	1175281040	9820	9820	9820	9820	0
294	20241104	151400	1175281040	9820	9780	9820	9780	698
295	20241104	151300	1168432120	9820	9810	9820	9810	4
296	20241104	151200	1168392870	9780	9780	9780	9770	206
297	20241104	151100	1166379650	9820	9820	9820	9820	1
298	20241104	151000	1166369830	9820	9820	9820	9820	0
299	20241104	150900	1166369830	9820	9780	9820	9770	736
300	20241104	150800	1159171680	9780	9810	9830	9780	261
301	20241104	150700	1156616870	9840	9810	9840	9810	459
302	20241104	150600	1152114050	9840	9790	9840	9780	1073
303	20241104	150500	1141602410	9800	9780	9800	9780	13
304	20241104	150400	1141475230	9800	9790	9800	9780	46
305	20241104	150300	1141024940	9780	9780	9780	9780	0
306	20241104	150200	1141024940	9780	9800	9800	9780	44
307	20241104	150100	1140593760	9800	9800	9800	9800	0
308	20241104	150000	1140593760	9800	9800	9800	9800	100
309	20241104	145900	1139613760	9800	9760	9800	9760	40
310	20241104	145800	1139223120	9760	9790	9800	9760	1121
311	20241104	145700	1128265900	9790	9790	9790	9790	129
312	20241104	145600	1127002990	9800	9820	9820	9800	571
313	20241104	145500	1121401390	9840	9840	9840	9840	50
314	20241104	145400	1120909390	9850	9850	9850	9850	0
315	20241104	145300	1120909390	9850	9850	9850	9850	0
316	20241104	145200	1120909390	9850	9850	9850	9850	0
317	20241104	145100	1120909390	9850	9820	9850	9820	133
318	20241104	145000	1119601590	9820	9810	9820	9790	411
319	20241104	144900	1115572890	9810	9810	9810	9810	2
320	20241104	144800	1115553270	9810	9810	9810	9810	0
321	20241104	144700	1115553270	9810	9810	9810	9810	254
322	20241104	144600	1113061530	9810	9810	9810	9810	57
323	20241104	144500	1112502360	9830	9830	9830	9810	25
324	20241104	144400	1112257010	9800	9800	9800	9800	20
325	20241104	144300	1112061010	9840	9840	9840	9840	90
326	20241104	144200	1111175410	9850	9850	9850	9850	0
327	20241104	144100	1111175410	9850	9830	9850	9800	24
328	20241104	144000	1110939890	9840	9830	9840	9830	863
329	20241104	143900	1102448930	9830	9830	9830	9830	36
330	20241104	143800	1102095050	9830	9820	9830	9820	37
331	20241104	143700	1101731390	9790	9790	9790	9790	0
332	20241104	143600	1101731390	9790	9790	9790	9790	20
333	20241104	143500	1101535590	9790	9830	9850	9790	1027
334	20241104	143400	1091436480	9840	9840	9840	9840	0
335	20241104	143300	1091436480	9840	9840	9840	9840	1
336	20241104	143200	1091426640	9790	9840	9840	9790	69
337	20241104	143100	1090748680	9850	9850	9850	9850	24
338	20241104	143000	1090512280	9820	9820	9850	9820	827
339	20241104	142900	1082375960	9820	9820	9820	9820	10
340	20241104	142800	1082277760	9820	9820	9820	9820	0
341	20241104	142700	1082277760	9820	9820	9820	9820	3
342	20241104	142600	1082248300	9790	9810	9840	9790	115
343	20241104	142500	1081120140	9850	9830	9850	9830	351
344	20241104	142400	1077666490	9830	9830	9830	9830	7
345	20241104	142300	1077597680	9830	9830	9830	9830	0
346	20241104	142200	1077597680	9830	9830	9830	9830	9
347	20241104	142100	1077509210	9840	9840	9840	9840	50
348	20241104	142000	1077017210	9840	9830	9840	9790	525
349	20241104	141900	1071853680	9790	9790	9790	9790	20
350	20241104	141800	1071657880	9830	9830	9830	9830	7
351	20241104	141700	1071589070	9800	9800	9800	9800	395
352	20241104	141600	1067718070	9830	9830	9830	9830	2
353	20241104	141500	1067698410	9830	9820	9830	9800	926
354	20241104	141400	1058606690	9810	9790	9810	9790	11
355	20241104	141300	1058498800	9790	9790	9790	9790	1
356	20241104	141200	1058489010	9790	9790	9790	9790	1
357	20241104	141100	1058479220	9790	9850	9850	9790	42
358	20241104	141000	1058067950	9850	9850	9850	9850	349
359	20241104	140900	1054630300	9780	9780	9780	9780	0
360	20241104	140800	1054630300	9780	9790	9790	9780	1464
361	20241104	140700	1040304740	9790	9790	9790	9790	0
362	20241104	140600	1040304740	9790	9790	9790	9790	1
363	20241104	140500	1040294950	9790	9820	9860	9790	527
364	20241104	140400	1035105400	9790	9800	9800	9790	2000
365	20241104	140300	1015518310	9800	9800	9800	9800	0
366	20241104	140200	1015518310	9800	9800	9800	9800	1
367	20241104	140100	1015508510	9820	9840	9840	9820	637
368	20241104	140000	1009245750	9840	9820	9840	9820	138
369	20241104	135900	1007888120	9800	9810	9810	9800	42
370	20241104	135800	1007476420	9820	9830	9830	9820	269
371	20241104	135700	1004832750	9840	9840	9840	9840	0
372	20241104	135600	1004832750	9840	9840	9840	9840	0
373	20241104	135500	1004832750	9840	9840	9860	9840	753
374	20241104	135400	997419000	9840	9840	9840	9840	135
375	20241104	135300	996090600	9820	9820	9820	9820	0
376	20241104	135200	996090600	9820	9840	9840	9820	50
377	20241104	135100	995598800	9840	9840	9840	9840	4
378	20241104	135000	995559440	9840	9820	9840	9820	487
379	20241104	134900	990767540	9840	9840	9840	9840	0
380	20241104	134800	990767540	9840	9840	9840	9840	0
381	20241104	134700	990767540	9840	9840	9840	9840	39
382	20241104	134600	990383780	9840	9840	9840	9840	176
383	20241104	134500	988651940	9850	9850	9850	9840	1019
384	20241104	134400	978614810	9850	9840	9850	9840	35
385	20241104	134300	978270380	9840	9840	9840	9840	0
386	20241104	134200	978270380	9840	9840	9840	9840	0
387	20241104	134100	978270380	9840	9840	9840	9840	726
388	20241104	134000	971126540	9850	9800	9850	9800	380
389	20241104	133900	967387030	9800	9840	9840	9800	11
390	20241104	133800	967279190	9840	9840	9840	9840	0
391	20241104	133700	967279190	9840	9840	9840	9840	1
392	20241104	133600	967269350	9850	9850	9850	9850	0
393	20241104	133500	967269350	9850	9800	9850	9800	529
394	20241104	133400	962062400	9800	9840	9840	9800	4
395	20241104	133300	962023080	9840	9840	9840	9840	0
396	20241104	133200	962023080	9840	9840	9840	9840	0
397	20241104	133100	962023080	9840	9840	9840	9840	1
398	20241104	133000	962013240	9850	9840	9850	9840	711
399	20241104	132900	955010840	9850	9850	9850	9850	0
400	20241104	132800	955010840	9850	9850	9850	9850	0
401	20241104	132700	955010840	9850	9800	9850	9800	21
402	20241104	132600	954804990	9800	9800	9800	9800	744
403	20241104	132500	947513790	9810	9830	9830	9810	467
404	20241104	132400	942925720	9860	9820	9860	9820	42
405	20241104	132300	942513240	9830	9840	9840	9830	212
406	20241104	132200	940428040	9860	9850	9860	9850	3
407	20241104	132100	940398470	9860	9860	9860	9860	11
408	20241104	132000	940290010	9870	9850	9870	9850	511
409	20241104	131900	935250460	9860	9860	9860	9860	0
410	20241104	131800	935250460	9860	9860	9860	9860	0
411	20241104	131700	935250460	9860	9860	9860	9860	0
412	20241104	131600	935250460	9860	9850	9860	9850	100
413	20241104	131500	934264500	9860	9850	9860	9840	687
414	20241104	131400	927491870	9810	9810	9810	9810	0
415	20241104	131300	927491870	9810	9810	9810	9810	5
416	20241104	131200	927442820	9810	9840	9840	9810	100
417	20241104	131100	926460790	9860	9850	9860	9850	634
418	20241104	131000	920215550	9860	9850	9860	9850	339
419	20241104	130900	916873910	9850	9860	9860	9850	29
420	20241104	130800	916588250	9860	9860	9860	9860	20
421	20241104	130700	916391050	9860	9860	9860	9860	0
422	20241104	130600	916391050	9860	9850	9860	9850	899
423	20241104	130500	907535880	9850	9850	9850	9840	510
424	20241104	130400	902512600	9840	9840	9850	9840	1460
425	20241104	130300	888144430	9830	9830	9830	9830	2
426	20241104	130200	888124770	9840	9840	9840	9830	50
427	20241104	130100	887632780	9830	9830	9830	9830	0
428	20241104	130000	887632780	9830	9820	9830	9820	190
429	20241104	125900	885765130	9820	9820	9820	9820	1
430	20241104	125800	885755310	9810	9810	9810	9810	2
431	20241104	125700	885735690	9810	9810	9810	9810	3
432	20241104	125600	885706260	9820	9830	9830	9820	369
433	20241104	125500	882082630	9830	9820	9840	9820	332
434	20241104	125400	878816370	9830	9820	9830	9820	84
435	20241104	125300	877991150	9820	9820	9820	9820	1
436	20241104	125200	877981330	9830	9830	9830	9830	78
437	20241104	125100	877214590	9840	9840	9840	9840	9
438	20241104	125000	877126030	9830	9820	9840	9820	598
439	20241104	124900	871244680	9820	9830	9830	9820	3
440	20241104	124800	871215200	9840	9840	9840	9840	0
441	20241104	124700	871215200	9840	9840	9840	9840	0
442	20241104	124600	871215200	9840	9840	9840	9840	10
443	20241104	124500	871116800	9840	9810	9840	9810	689
444	20241104	124400	864339280	9800	9830	9830	9790	25
445	20241104	124300	864094260	9810	9810	9810	9810	0
446	20241104	124200	864094260	9810	9830	9830	9810	468
447	20241104	124100	859498930	9840	9840	9840	9840	0
448	20241104	124000	859498930	9840	9840	9840	9840	329
449	20241104	123900	856261570	9840	9840	9840	9840	0
450	20241104	123800	856261570	9840	9840	9840	9840	1
451	20241104	123700	856251730	9840	9820	9840	9820	2
452	20241104	123600	856232070	9840	9840	9840	9840	339
453	20241104	123500	852896310	9840	9810	9840	9810	467
454	20241104	123400	848302500	9810	9810	9810	9810	0
455	20241104	123300	848302500	9810	9830	9830	9810	57
456	20241104	123200	847742610	9820	9820	9820	9820	17
457	20241104	123100	847575670	9820	9830	9830	9820	50
458	20241104	123000	847084660	9830	9810	9830	9810	1132
459	20241104	122900	835970000	9800	9800	9800	9800	7
460	20241104	122800	835901400	9810	9810	9810	9810	0
461	20241104	122700	835901400	9810	9810	9810	9810	0
462	20241104	122600	835901400	9810	9800	9820	9800	4
463	20241104	122500	835862160	9820	9810	9820	9810	326
464	20241104	122400	832660860	9780	9780	9780	9780	105
465	20241104	122300	831633960	9770	9780	9820	9770	70
466	20241104	122200	830949560	9780	9810	9810	9780	1000
467	20241104	122100	821159540	9840	9840	9840	9840	700
468	20241104	122000	814271540	9850	9830	9850	9820	498
469	20241104	121900	809371730	9830	9830	9830	9830	139
470	20241104	121800	808005360	9830	9830	9830	9830	347
471	20241104	121700	804594350	9840	9840	9840	9840	144
472	20241104	121600	803177390	9840	9840	9840	9840	401
473	20241104	121500	799231550	9840	9820	9840	9820	367
474	20241104	121400	795625810	9820	9820	9820	9820	5
475	20241104	121300	795576710	9810	9810	9810	9810	10
476	20241104	121200	795478610	9810	9810	9820	9810	76
477	20241104	121100	794732600	9820	9830	9840	9820	165
478	20241104	121000	793112210	9830	9820	9830	9820	205
479	20241104	120900	791097170	9830	9800	9830	9800	219
480	20241104	120800	788950860	9810	9810	9810	9810	2
481	20241104	120700	788931240	9810	9810	9810	9810	21
482	20241104	120600	788725230	9810	9840	9840	9810	274
483	20241104	120500	786037140	9840	9830	9850	9820	501
484	20241104	120400	781107270	9840	9840	9840	9840	41
485	20241104	120300	780703830	9840	9840	9840	9840	5
486	20241104	120200	780654630	9840	9840	9840	9840	5
487	20241104	120100	780605430	9850	9850	9850	9850	0
488	20241104	120000	780605430	9850	9840	9850	9830	669
489	20241104	115900	774018170	9840	9840	9840	9840	0
490	20241104	115800	774018170	9840	9840	9840	9840	5
491	20241104	115700	773968970	9840	9840	9840	9840	0
492	20241104	115600	773968970	9840	9820	9840	9820	52
493	20241104	115500	773458310	9840	9820	9840	9820	329
494	20241104	115400	770221270	9830	9830	9830	9830	8
495	20241104	115300	770142630	9820	9830	9830	9820	111
496	20241104	115200	769052590	9830	9830	9830	9830	591
497	20241104	115100	763243060	9860	9860	9860	9860	10
498	20241104	115000	763144460	9860	9850	9860	9830	1163
499	20241104	114900	751695050	9850	9850	9850	9850	18
500	20241104	114800	751517750	9860	9860	9860	9860	75
501	20241104	114700	750778250	9860	9850	9860	9850	12
502	20241104	114600	750660010	9850	9860	9860	9850	4
503	20241104	114500	750620600	9860	9850	9860	9850	694
504	20241104	114400	743782200	9850	9840	9850	9840	16
505	20241104	114300	743624710	9850	9850	9850	9850	1
506	20241104	114200	743614860	9850	9860	9860	9850	130
507	20241104	114100	742334350	9860	9860	9860	9860	0
508	20241104	114000	742334350	9860	9840	9860	9840	186
509	20241104	113900	740500420	9850	9850	9850	9850	64
510	20241104	113800	739870020	9860	9860	9860	9860	691
511	20241104	113700	733056760	9860	9860	9870	9860	82
512	20241104	113600	732248170	9870	9870	9870	9870	1
513	20241104	113500	732238300	9850	9850	9860	9850	552
514	20241104	113400	726799590	9850	9850	9850	9850	57
515	20241104	113300	726238140	9850	9850	9850	9850	0
516	20241104	113200	726238140	9850	9870	9870	9850	599
517	20241104	113100	720337370	9870	9860	9870	9860	116
518	20241104	113000	719193510	9860	9840	9860	9830	206
519	20241104	112900	717165850	9830	9830	9840	9830	173
520	20241104	112800	715465250	9840	9830	9840	9830	127
521	20241104	112700	714216550	9850	9860	9860	9850	197
522	20241104	112600	712275600	9860	9850	9860	9850	15
523	20241104	112500	712127830	9850	9830	9850	9830	433
524	20241104	112400	707866070	9840	9840	9840	9840	16
525	20241104	112300	707708630	9840	9840	9840	9840	96
526	20241104	112200	706763990	9840	9820	9840	9820	7
527	20241104	112100	706695140	9840	9840	9850	9820	324
528	20241104	112000	703505610	9840	9830	9840	9830	459
529	20241104	111900	698990210	9810	9830	9830	9810	93
530	20241104	111800	698076300	9800	9820	9830	9800	1516
531	20241104	111700	683191870	9820	9810	9820	9800	191
532	20241104	111600	681318640	9800	9800	9810	9800	254
533	20241104	111500	678828410	9790	9800	9800	9790	647
534	20241104	111400	672488310	9800	9780	9800	9780	68
535	20241104	111300	671822690	9810	9810	9810	9810	0
536	20241104	111200	671822690	9810	9810	9810	9810	0
537	20241104	111100	671822690	9810	9820	9820	9810	116
538	20241104	111000	670684720	9820	9800	9820	9800	239
539	20241104	110900	668339720	9820	9820	9820	9820	0
540	20241104	110800	668339720	9820	9790	9820	9780	2130
541	20241104	110700	647475390	9790	9790	9790	9790	56
542	20241104	110600	646927150	9790	9790	9790	9780	1014
543	20241104	110500	637002090	9780	9760	9780	9760	467
544	20241104	110400	632438530	9750	9750	9750	9750	305
545	20241104	110300	629464780	9770	9770	9770	9770	423
546	20241104	110200	625332070	9780	9770	9780	9770	10
547	20241104	110100	625234320	9770	9770	9770	9770	231
548	20241104	110000	622977450	9780	9770	9780	9770	671
549	20241104	105900	616415320	9770	9780	9780	9770	104
550	20241104	105800	615399220	9790	9750	9790	9750	12
551	20241104	105700	615282150	9760	9760	9760	9760	0
552	20241104	105600	615282150	9760	9770	9790	9760	352
553	20241104	105500	611839220	9790	9780	9790	9780	334
554	20241104	105400	608572110	9760	9780	9780	9760	472
555	20241104	105300	603958940	9770	9770	9780	9770	112
556	20241104	105200	602864580	9770	9770	9770	9770	100
557	20241104	105100	601887580	9760	9760	9760	9760	90
558	20241104	105000	601009180	9800	9790	9800	9790	1125
559	20241104	104900	589990710	9800	9730	9800	9730	6956
560	20241104	104800	522134350	9730	9730	9730	9730	0
561	20241104	104700	522134350	9730	9730	9730	9730	5
562	20241104	104600	522085700	9730	9740	9740	9730	425
563	20241104	104500	517949640	9730	9720	9740	9720	569
564	20241104	104400	512415030	9720	9700	9720	9700	174
565	20241104	104300	510726830	9730	9730	9730	9730	1
566	20241104	104200	510717100	9720	9720	9740	9720	207
567	20241104	104100	508704980	9740	9700	9740	9700	591
568	20241104	104000	502959880	9710	9680	9710	9680	2047
569	20241104	103900	483111040	9680	9680	9680	9680	21
570	20241104	103800	482907760	9660	9680	9680	9660	189
571	20241104	103700	481080540	9680	9680	9680	9680	72
572	20241104	103600	480383580	9690	9690	9690	9690	50
573	20241104	103500	479899080	9700	9700	9700	9690	2153
574	20241104	103400	459033320	9690	9690	9690	9690	0
575	20241104	103300	459033320	9690	9690	9700	9690	421
576	20241104	103200	454953820	9700	9690	9700	9690	241
577	20241104	103100	452618120	9690	9690	9690	9690	5
578	20241104	103000	452569670	9690	9680	9690	9680	820
579	20241104	102900	444628360	9680	9680	9680	9680	151
580	20241104	102800	443166680	9700	9700	9700	9680	856
581	20241104	102700	434875480	9700	9700	9700	9700	1
582	20241104	102600	434865780	9700	9690	9700	9690	2
583	20241104	102500	434846390	9660	9700	9700	9660	721
584	20241104	102400	427876690	9700	9700	9700	9700	56
585	20241104	102300	427333490	9700	9700	9700	9700	1
586	20241104	102200	427323790	9690	9690	9690	9690	12
587	20241104	102100	427207510	9700	9700	9700	9680	358
588	20241104	102000	423738730	9700	9690	9700	9690	86
589	20241104	101900	422905030	9700	9650	9700	9650	2191
590	20241104	101800	401711710	9650	9650	9650	9650	4
591	20241104	101700	401673110	9670	9660	9670	9660	151
592	20241104	101600	400213060	9660	9650	9660	9650	1742
593	20241104	101500	383401450	9650	9640	9650	9610	401
594	20241104	101400	379535280	9640	9620	9640	9620	17
595	20241104	101300	379371650	9620	9620	9620	9620	297
596	20241104	101200	376514510	9620	9620	9620	9620	1
597	20241104	101100	376504890	9640	9640	9640	9620	8
598	20241104	101000	376427830	9640	9660	9660	9640	513
599	20241104	100900	371480380	9650	9650	9650	9650	2
600	20241104	100800	371461080	9650	9670	9670	9650	682
601	20241104	100700	364875780	9670	9670	9670	9670	1537
602	20241104	100600	350012990	9680	9660	9690	9660	822
603	20241104	100500	342060850	9670	9670	9670	9670	736
604	20241104	100400	334943730	9680	9670	9680	9660	161
605	20241104	100300	333386970	9670	9640	9670	9640	173
606	20241104	100200	331717790	9640	9660	9660	9640	775
607	20241104	100100	324246190	9670	9660	9670	9640	459
608	20241104	100000	319808770	9660	9650	9660	9640	704
609	20241104	095900	313010620	9650	9640	9650	9640	392
610	20241104	095800	309231670	9640	9630	9640	9630	344
611	20241104	095700	305918940	9640	9630	9640	9600	1058
612	20241104	095600	295730470	9630	9600	9630	9600	272
613	20241104	095500	293119010	9620	9630	9630	9610	802
614	20241104	095400	285405130	9640	9660	9660	9640	335
615	20241104	095300	282171730	9660	9660	9660	9650	62
616	20241104	095200	281572820	9670	9610	9670	9610	1906
617	20241104	095100	263208490	9630	9630	9630	9570	19
618	20241104	095000	263026300	9630	9590	9630	9550	988
619	20241104	094900	253540000	9600	9540	9600	9540	668
620	20241104	094800	247135160	9600	9540	9600	9540	3
621	20241104	094700	247106420	9610	9590	9610	9590	2236
622	20241104	094600	225647570	9590	9590	9600	9590	730
623	20241104	094500	218644870	9600	9560	9600	9560	1598
624	20241104	094400	203333770	9550	9530	9550	9530	508
625	20241104	094300	198486620	9530	9460	9530	9460	1444
626	20241104	094200	184819600	9470	9470	9470	9460	817
627	20241104	094100	177085610	9460	9470	9470	9460	246
628	20241104	094000	174757650	9470	9470	9470	9470	322
629	20241104	093900	171708310	9470	9490	9490	9470	563
630	20241104	093800	166374490	9500	9500	9500	9500	118
631	20241104	093700	165253490	9500	9510	9530	9500	447
632	20241104	093600	161006950	9490	9490	9490	9490	10
633	20241104	093500	160912050	9550	9530	9550	9530	138
634	20241104	093400	159595810	9480	9530	9530	9480	66
635	20241104	093300	158967230	9530	9460	9530	9460	155
636	20241104	093200	157499530	9460	9540	9540	9460	6
637	20241104	093100	157442370	9460	9460	9510	9460	321
638	20241104	093000	154397360	9460	9460	9460	9460	0
639	20241104	092900	154397360	9460	9470	9470	9460	799
640	20241104	092800	146834830	9470	9470	9470	9470	15
641	20241104	092700	146692780	9470	9480	9520	9470	674
642	20241104	092600	140306400	9490	9530	9530	9490	302
643	20241104	092500	137440350	9480	9520	9520	9470	873
644	20241104	092400	129161110	9530	9550	9550	9530	130
645	20241104	092300	127920900	9560	9560	9560	9560	150
646	20241104	092200	126486900	9560	9570	9570	9560	226
647	20241104	092100	124325180	9570	9590	9600	9570	1106
648	20241104	092000	113721020	9590	9590	9590	9580	310
649	20241104	091900	110748140	9590	9590	9600	9590	614
650	20241104	091800	104859110	9590	9580	9590	9580	11
651	20241104	091700	104753630	9600	9590	9600	9590	938
652	20241104	091600	95749880	9590	9580	9600	9580	1145
653	20241104	091500	84769810	9590	9560	9590	9560	165
654	20241104	091400	83189120	9580	9580	9580	9580	423
655	20241104	091300	79136780	9560	9570	9590	9560	503
656	20241104	091200	74317630	9580	9580	9580	9580	61
657	20241104	091100	73733250	9580	9560	9580	9550	1198
658	20241104	091000	62273540	9560	9540	9560	9540	338
659	20241104	090900	59048360	9540	9550	9550	9540	432
660	20241104	090800	54924760	9550	9550	9550	9540	71
661	20241104	090700	54246910	9530	9530	9550	9530	1026
662	20241104	090600	44463510	9530	9510	9530	9500	1087
663	20241104	090500	34127490	9500	9500	9500	9500	33
664	20241104	090400	33813990	9520	9550	9550	9520	279
665	20241104	090300	31156740	9540	9500	9540	9500	1052
666	20241104	090200	21140500	9510	9460	9510	9460	985
667	20241104	090100	11811660	9470	9500	9500	9470	213
668	20241104	090000	9793770	9500	9480	9500	9480	1033