KissMeData/104700/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	200800	337025570	9210	9210	9210	9210	924
3	20241106	200700	337025570	9210	9210	9210	9210	0
4	20241106	200600	337025570	9210	9210	9210	9210	0
5	20241106	200500	337025570	9210	9210	9210	9210	0
6	20241106	200400	337025570	9210	9210	9210	9210	0
7	20241106	200300	337025570	9210	9210	9210	9210	0
8	20241106	200200	337025570	9210	9210	9210	9210	0
9	20241106	200100	337025570	9210	9210	9210	9210	0
10	20241106	200000	337025570	9210	9210	9210	9210	0
11	20241106	195900	337025570	9210	9210	9210	9210	0
12	20241106	195800	337025570	9210	9210	9210	9210	0
13	20241106	195700	337025570	9210	9210	9210	9210	0
14	20241106	195600	337025570	9210	9210	9210	9210	0
15	20241106	195500	337025570	9210	9210	9210	9210	0
16	20241106	195400	337025570	9210	9210	9210	9210	0
17	20241106	195300	337025570	9210	9210	9210	9210	0
18	20241106	195200	337025570	9210	9210	9210	9210	0
19	20241106	195100	337025570	9210	9210	9210	9210	0
20	20241106	195000	337025570	9210	9210	9210	9210	0
21	20241106	194900	337025570	9210	9210	9210	9210	0
22	20241106	194800	337025570	9210	9210	9210	9210	0
23	20241106	194700	337025570	9210	9210	9210	9210	0
24	20241106	194600	337025570	9210	9210	9210	9210	0
25	20241106	194500	337025570	9210	9210	9210	9210	0
26	20241106	194400	337025570	9210	9210	9210	9210	0
27	20241106	194300	337025570	9210	9210	9210	9210	0
28	20241106	194200	337025570	9210	9210	9210	9210	0
29	20241106	194100	337025570	9210	9210	9210	9210	0
30	20241106	194000	337025570	9210	9210	9210	9210	0
31	20241106	193900	337025570	9210	9210	9210	9210	0
32	20241106	193800	337025570	9210	9210	9210	9210	924
33	20241106	193700	337025570	9210	9210	9210	9210	0
34	20241106	193600	337025570	9210	9210	9210	9210	0
35	20241106	193500	337025570	9210	9210	9210	9210	0
36	20241106	193400	337025570	9210	9210	9210	9210	0
37	20241106	193300	337025570	9210	9210	9210	9210	0
38	20241106	193200	337025570	9210	9210	9210	9210	0
39	20241106	193100	337025570	9210	9210	9210	9210	0
40	20241106	193000	337025570	9210	9210	9210	9210	0
41	20241106	192900	337025570	9210	9210	9210	9210	0
42	20241106	192800	337025570	9210	9210	9210	9210	0
43	20241106	192700	337025570	9210	9210	9210	9210	0
44	20241106	192600	337025570	9210	9210	9210	9210	0
45	20241106	192500	337025570	9210	9210	9210	9210	0
46	20241106	192400	337025570	9210	9210	9210	9210	0
47	20241106	192300	337025570	9210	9210	9210	9210	0
48	20241106	192200	337025570	9210	9210	9210	9210	0
49	20241106	192100	337025570	9210	9210	9210	9210	0
50	20241106	192000	337025570	9210	9210	9210	9210	0
51	20241106	191900	337025570	9210	9210	9210	9210	0
52	20241106	191800	337025570	9210	9210	9210	9210	0
53	20241106	191700	337025570	9210	9210	9210	9210	0
54	20241106	191600	337025570	9210	9210	9210	9210	0
55	20241106	191500	337025570	9210	9210	9210	9210	0
56	20241106	191400	337025570	9210	9210	9210	9210	0
57	20241106	191300	337025570	9210	9210	9210	9210	0
58	20241106	191200	337025570	9210	9210	9210	9210	0
59	20241106	191100	337025570	9210	9210	9210	9210	0
60	20241106	191000	337025570	9210	9210	9210	9210	0
61	20241106	190900	337025570	9210	9210	9210	9210	0
62	20241106	190800	337025570	9210	9210	9210	9210	924
63	20241106	190700	337025570	9210	9210	9210	9210	0
64	20241106	190600	337025570	9210	9210	9210	9210	0
65	20241106	190500	337025570	9210	9210	9210	9210	0
66	20241106	190400	337025570	9210	9210	9210	9210	0
67	20241106	190300	337025570	9210	9210	9210	9210	0
68	20241106	190200	337025570	9210	9210	9210	9210	0
69	20241106	190100	337025570	9210	9210	9210	9210	0
70	20241106	190000	337025570	9210	9210	9210	9210	0
71	20241106	185900	337025570	9210	9210	9210	9210	0
72	20241106	185800	337025570	9210	9210	9210	9210	0
73	20241106	185700	337025570	9210	9210	9210	9210	0
74	20241106	185600	337025570	9210	9210	9210	9210	0
75	20241106	185500	337025570	9210	9210	9210	9210	0
76	20241106	185400	337025570	9210	9210	9210	9210	0
77	20241106	185300	337025570	9210	9210	9210	9210	0
78	20241106	185200	337025570	9210	9210	9210	9210	0
79	20241106	185100	337025570	9210	9210	9210	9210	0
80	20241106	185000	337025570	9210	9210	9210	9210	0
81	20241106	184900	337025570	9210	9210	9210	9210	0
82	20241106	184800	337025570	9210	9210	9210	9210	0
83	20241106	184700	337025570	9210	9210	9210	9210	0
84	20241106	184600	337025570	9210	9210	9210	9210	0
85	20241106	184500	337025570	9210	9210	9210	9210	0
86	20241106	184400	337025570	9210	9210	9210	9210	0
87	20241106	184300	337025570	9210	9210	9210	9210	0
88	20241106	184200	337025570	9210	9210	9210	9210	0
89	20241106	184100	337025570	9210	9210	9210	9210	0
90	20241106	184000	337025570	9210	9210	9210	9210	0
91	20241106	183900	337025570	9210	9210	9210	9210	0
92	20241106	183800	337025570	9210	9210	9210	9210	924
93	20241106	183700	337025570	9210	9210	9210	9210	0
94	20241106	183600	337025570	9210	9210	9210	9210	0
95	20241106	183500	337025570	9210	9210	9210	9210	0
96	20241106	183400	337025570	9210	9210	9210	9210	0
97	20241106	183300	337025570	9210	9210	9210	9210	0
98	20241106	183200	337025570	9210	9210	9210	9210	0
99	20241106	183100	337025570	9210	9210	9210	9210	0
100	20241106	183000	337025570	9210	9210	9210	9210	0
101	20241106	182900	337025570	9210	9210	9210	9210	0
102	20241106	182800	337025570	9210	9210	9210	9210	0
103	20241106	182700	337025570	9210	9210	9210	9210	0
104	20241106	182600	337025570	9210	9210	9210	9210	0
105	20241106	182500	337025570	9210	9210	9210	9210	0
106	20241106	182400	337025570	9210	9210	9210	9210	0
107	20241106	182300	337025570	9210	9210	9210	9210	0
108	20241106	182200	337025570	9210	9210	9210	9210	0
109	20241106	182100	337025570	9210	9210	9210	9210	0
110	20241106	182000	337025570	9210	9210	9210	9210	0
111	20241106	181900	337025570	9210	9210	9210	9210	0
112	20241106	181800	337025570	9210	9210	9210	9210	0
113	20241106	181700	337025570	9210	9210	9210	9210	0
114	20241106	181600	337025570	9210	9210	9210	9210	0
115	20241106	181500	337025570	9210	9210	9210	9210	0
116	20241106	181400	337025570	9210	9210	9210	9210	0
117	20241106	181300	337025570	9210	9210	9210	9210	0
118	20241106	181200	337025570	9210	9210	9210	9210	0
119	20241106	181100	337025570	9210	9210	9210	9210	0
120	20241106	181000	337025570	9210	9210	9210	9210	0
121	20241106	180900	337025570	9210	9210	9210	9210	0
122	20241106	180800	337025570	9210	9210	9210	9210	924
123	20241106	180700	337025570	9210	9210	9210	9210	0
124	20241106	180600	337025570	9210	9210	9210	9210	0
125	20241106	180500	337025570	9210	9210	9210	9210	0
126	20241106	180400	337025570	9210	9210	9210	9210	0
127	20241106	180300	337025570	9210	9210	9210	9210	0
128	20241106	180200	337025570	9210	9210	9210	9210	0
129	20241106	180100	337025570	9210	9210	9210	9210	0
130	20241106	180000	337025570	9210	9210	9210	9210	0
131	20241106	175900	337025570	9210	9210	9210	9210	0
132	20241106	175800	337025570	9210	9210	9210	9210	0
133	20241106	175700	337025570	9210	9210	9210	9210	0
134	20241106	175600	337025570	9210	9210	9210	9210	0
135	20241106	175500	337025570	9210	9210	9210	9210	0
136	20241106	175400	337025570	9210	9210	9210	9210	0
137	20241106	175300	337025570	9210	9210	9210	9210	0
138	20241106	175200	337025570	9210	9210	9210	9210	0
139	20241106	175100	337025570	9210	9210	9210	9210	0
140	20241106	175000	337025570	9210	9210	9210	9210	0
141	20241106	174900	337025570	9210	9210	9210	9210	0
142	20241106	174800	337025570	9210	9210	9210	9210	0
143	20241106	174700	337025570	9210	9210	9210	9210	0
144	20241106	174600	337025570	9210	9210	9210	9210	0
145	20241106	174500	337025570	9210	9210	9210	9210	0
146	20241106	174400	337025570	9210	9210	9210	9210	0
147	20241106	174300	337025570	9210	9210	9210	9210	0
148	20241106	174200	337025570	9210	9210	9210	9210	0
149	20241106	174100	337025570	9210	9210	9210	9210	0
150	20241106	174000	337025570	9210	9210	9210	9210	0
151	20241106	173900	337025570	9210	9210	9210	9210	0
152	20241106	173800	337025570	9210	9210	9210	9210	924
153	20241106	173700	337025570	9210	9210	9210	9210	0
154	20241106	173600	337025570	9210	9210	9210	9210	0
155	20241106	173500	337025570	9210	9210	9210	9210	0
156	20241106	173400	337025570	9210	9210	9210	9210	0
157	20241106	173300	337025570	9210	9210	9210	9210	0
158	20241106	173200	337025570	9210	9210	9210	9210	0
159	20241106	173100	337025570	9210	9210	9210	9210	0
160	20241106	173000	337025570	9210	9210	9210	9210	0
161	20241106	172900	337025570	9210	9210	9210	9210	0
162	20241106	172800	337025570	9210	9210	9210	9210	0
163	20241106	172700	337025570	9210	9210	9210	9210	0
164	20241106	172600	337025570	9210	9210	9210	9210	0
165	20241106	172500	337025570	9210	9210	9210	9210	0
166	20241106	172400	337025570	9210	9210	9210	9210	0
167	20241106	172300	337025570	9210	9210	9210	9210	0
168	20241106	172200	337025570	9210	9210	9210	9210	0
169	20241106	172100	337025570	9210	9210	9210	9210	0
170	20241106	172000	337025570	9210	9210	9210	9210	0
171	20241106	171900	337025570	9210	9210	9210	9210	0
172	20241106	171800	337025570	9210	9210	9210	9210	0
173	20241106	171700	337025570	9210	9210	9210	9210	0
174	20241106	171600	337025570	9210	9210	9210	9210	0
175	20241106	171500	337025570	9210	9210	9210	9210	0
176	20241106	171400	337025570	9210	9210	9210	9210	0
177	20241106	171300	337025570	9210	9210	9210	9210	0
178	20241106	171200	337025570	9210	9210	9210	9210	0
179	20241106	171100	337025570	9210	9210	9210	9210	0
180	20241106	171000	337025570	9210	9210	9210	9210	0
181	20241106	170900	337025570	9210	9210	9210	9210	0
182	20241106	170800	337025570	9210	9210	9210	9210	924
183	20241106	170700	337025570	9210	9210	9210	9210	0
184	20241106	170600	337025570	9210	9210	9210	9210	0
185	20241106	170500	337025570	9210	9210	9210	9210	0
186	20241106	170400	337025570	9210	9210	9210	9210	0
187	20241106	170300	337025570	9210	9210	9210	9210	0
188	20241106	170200	337025570	9210	9210	9210	9210	0
189	20241106	170100	337025570	9210	9210	9210	9210	0
190	20241106	170000	337025570	9210	9210	9210	9210	0
191	20241106	165900	337025570	9210	9210	9210	9210	0
192	20241106	165800	337025570	9210	9210	9210	9210	0
193	20241106	165700	337025570	9210	9210	9210	9210	0
194	20241106	165600	337025570	9210	9210	9210	9210	0
195	20241106	165500	337025570	9210	9210	9210	9210	0
196	20241106	165400	337025570	9210	9210	9210	9210	0
197	20241106	165300	337025570	9210	9210	9210	9210	0
198	20241106	165200	337025570	9210	9210	9210	9210	0
199	20241106	165100	337025570	9210	9210	9210	9210	0
200	20241106	165000	337025570	9210	9210	9210	9210	0
201	20241106	164900	337025570	9210	9210	9210	9210	0
202	20241106	164800	337025570	9210	9210	9210	9210	0
203	20241106	164700	337025570	9210	9210	9210	9210	0
204	20241106	164600	337025570	9210	9210	9210	9210	0
205	20241106	164500	337025570	9210	9210	9210	9210	0
206	20241106	164400	337025570	9210	9210	9210	9210	0
207	20241106	164300	337025570	9210	9210	9210	9210	0
208	20241106	164200	337025570	9210	9210	9210	9210	0
209	20241106	164100	337025570	9210	9210	9210	9210	0
210	20241106	164000	337025570	9210	9210	9210	9210	0
211	20241106	163900	337025570	9210	9210	9210	9210	0
212	20241106	163800	337025570	9210	9210	9210	9210	924
213	20241106	163700	337025570	9210	9210	9210	9210	0
214	20241106	163600	337025570	9210	9210	9210	9210	0
215	20241106	163500	337025570	9210	9210	9210	9210	0
216	20241106	163400	337025570	9210	9210	9210	9210	0
217	20241106	163300	337025570	9210	9210	9210	9210	0
218	20241106	163200	337025570	9210	9210	9210	9210	0
219	20241106	163100	337025570	9210	9210	9210	9210	0
220	20241106	163000	337025570	9210	9210	9210	9210	0
221	20241106	162900	337025570	9210	9210	9210	9210	0
222	20241106	162800	337025570	9210	9210	9210	9210	0
223	20241106	162700	337025570	9210	9210	9210	9210	0
224	20241106	162600	337025570	9210	9210	9210	9210	0
225	20241106	162500	337025570	9210	9210	9210	9210	0
226	20241106	162400	337025570	9210	9210	9210	9210	0
227	20241106	162300	337025570	9210	9210	9210	9210	0
228	20241106	162200	337025570	9210	9210	9210	9210	0
229	20241106	162100	337025570	9210	9210	9210	9210	0
230	20241106	162000	337025570	9210	9210	9210	9210	0
231	20241106	161900	337025570	9210	9210	9210	9210	0
232	20241106	161800	337025570	9210	9210	9210	9210	0
233	20241106	161700	337025570	9210	9210	9210	9210	0
234	20241106	161600	337025570	9210	9210	9210	9210	0
235	20241106	161500	337025570	9210	9210	9210	9210	0
236	20241106	161400	337025570	9210	9210	9210	9210	0
237	20241106	161300	337025570	9210	9210	9210	9210	0
238	20241106	161200	337025570	9210	9210	9210	9210	0
239	20241106	161100	337025570	9210	9210	9210	9210	0
240	20241106	161000	337025570	9210	9210	9210	9210	0
241	20241106	160900	337025570	9210	9210	9210	9210	0
242	20241106	160800	337025570	9210	9210	9210	9210	924
243	20241106	160700	337025570	9210	9210	9210	9210	0
244	20241106	160600	337025570	9210	9210	9210	9210	0
245	20241106	160500	337025570	9210	9210	9210	9210	0
246	20241106	160400	337025570	9210	9210	9210	9210	0
247	20241106	160300	337025570	9210	9210	9210	9210	0
248	20241106	160200	337025570	9210	9210	9210	9210	0
249	20241106	160100	337025570	9210	9210	9210	9210	0
250	20241106	160000	337025570	9210	9210	9210	9210	0
251	20241106	155900	337025570	9210	9210	9210	9210	0
252	20241106	155800	337025570	9210	9210	9210	9210	0
253	20241106	155700	337025570	9210	9210	9210	9210	0
254	20241106	155600	337025570	9210	9210	9210	9210	0
255	20241106	155500	337025570	9210	9210	9210	9210	0
256	20241106	155400	337025570	9210	9210	9210	9210	0
257	20241106	155300	337025570	9210	9210	9210	9210	0
258	20241106	155200	337025570	9210	9210	9210	9210	0
259	20241106	155100	337025570	9210	9210	9210	9210	0
260	20241106	155000	337025570	9210	9210	9210	9210	0
261	20241106	154900	337025570	9210	9210	9210	9210	0
262	20241106	154800	337025570	9210	9210	9210	9210	0
263	20241106	154700	337025570	9210	9210	9210	9210	0
264	20241106	154600	337025570	9210	9210	9210	9210	0
265	20241106	154500	337025570	9210	9210	9210	9210	0
266	20241106	154400	337025570	9210	9210	9210	9210	0
267	20241106	154300	337025570	9210	9210	9210	9210	0
268	20241106	154200	337025570	9210	9210	9210	9210	0
269	20241106	154100	337025570	9210	9210	9210	9210	0
270	20241106	154000	337025570	9210	9210	9210	9210	0
271	20241106	153900	337025570	9210	9210	9210	9210	0
272	20241106	153800	337025570	9210	9210	9210	9210	924
273	20241106	153700	337025570	9210	9210	9210	9210	0
274	20241106	153600	337025570	9210	9210	9210	9210	0
275	20241106	153500	337025570	9210	9210	9210	9210	0
276	20241106	153400	337025570	9210	9210	9210	9210	0
277	20241106	153300	337025570	9210	9210	9210	9210	0
278	20241106	153200	337025570	9210	9210	9210	9210	0
279	20241106	153100	337025570	9210	9210	9210	9210	0
280	20241106	153000	337025570	9210	9210	9210	9210	924
281	20241106	152900	328515530	9250	9250	9250	9250	0
282	20241106	152800	328515530	9250	9250	9250	9250	0
283	20241106	152700	328515530	9250	9250	9250	9250	0
284	20241106	152600	328515530	9250	9250	9250	9250	0
285	20241106	152500	328515530	9250	9250	9250	9250	0
286	20241106	152400	328515530	9250	9250	9250	9250	0
287	20241106	152300	328515530	9250	9250	9250	9250	0
288	20241106	152200	328515530	9250	9250	9250	9250	0
289	20241106	152100	328515530	9250	9250	9250	9250	0
290	20241106	152000	328515530	9250	9250	9250	9250	0
291	20241106	151900	328515530	9250	9220	9250	9220	170
292	20241106	151800	326947440	9240	9250	9250	9220	31
293	20241106	151700	326661110	9250	9250	9250	9230	64
294	20241106	151600	326069350	9250	9240	9250	9240	101
295	20241106	151500	325135110	9250	9250	9250	9250	13
296	20241106	151400	325014860	9250	9250	9250	9250	25
297	20241106	151300	324783610	9240	9250	9250	9240	24
298	20241106	151200	324561630	9250	9250	9250	9250	0
299	20241106	151100	324561630	9250	9250	9250	9250	0
300	20241106	151000	324561630	9250	9240	9250	9240	17
301	20241106	150900	324404540	9240	9250	9250	9240	34
302	20241106	150800	324090050	9250	9250	9250	9250	4
303	20241106	150700	324053050	9250	9230	9250	9230	119
304	20241106	150600	322953890	9230	9230	9230	9230	50
305	20241106	150500	322492390	9230	9220	9230	9210	876
306	20241106	150400	314422300	9230	9220	9230	9220	27
307	20241106	150300	314173340	9220	9220	9240	9220	24
308	20241106	150200	313951910	9210	9210	9210	9210	1
309	20241106	150100	313942700	9210	9210	9210	9210	26
310	20241106	150000	313703240	9210	9210	9210	9210	4
311	20241106	145900	313666400	9200	9200	9200	9200	82
312	20241106	145800	312912000	9200	9200	9200	9200	3
313	20241106	145700	312884400	9200	9200	9200	9200	17
314	20241106	145600	312728000	9200	9200	9200	9200	25
315	20241106	145500	312498000	9190	9180	9190	9180	15
316	20241106	145400	312360210	9180	9180	9180	9180	64
317	20241106	145300	311772690	9170	9170	9170	9170	107
318	20241106	145200	310791500	9180	9180	9180	9180	10
319	20241106	145100	310699700	9180	9180	9180	9180	226
320	20241106	145000	308625020	9180	9180	9180	9180	4
321	20241106	144900	308588300	9180	9180	9180	9180	25
322	20241106	144800	308358800	9180	9180	9180	9180	0
323	20241106	144700	308358800	9180	9170	9180	9160	415
324	20241106	144600	304556710	9180	9180	9180	9180	26
325	20241106	144500	304318030	9180	9180	9180	9180	0
326	20241106	144400	304318030	9180	9180	9180	9180	101
327	20241106	144300	303390850	9180	9180	9180	9180	5
328	20241106	144200	303344950	9180	9180	9180	9180	9
329	20241106	144100	303262330	9170	9170	9170	9170	1
330	20241106	144000	303253160	9200	9200	9200	9160	631
331	20241106	143900	297465550	9200	9220	9230	9170	1209
332	20241106	143800	286347020	9220	9220	9220	9220	26
333	20241106	143700	286107300	9220	9220	9220	9220	0
334	20241106	143600	286107300	9220	9210	9220	9200	60
335	20241106	143500	285554660	9210	9210	9210	9210	5
336	20241106	143400	285508610	9220	9220	9220	9220	0
337	20241106	143300	285508610	9220	9220	9220	9200	8
338	20241106	143200	285434950	9220	9200	9220	9200	9
339	20241106	143100	285352130	9200	9210	9220	9200	61
340	20241106	143000	284790260	9210	9200	9210	9200	10
341	20241106	142900	284698250	9200	9200	9200	9200	0
342	20241106	142800	284698250	9200	9190	9200	9190	28
343	20241106	142700	284440680	9200	9220	9220	9200	16
344	20241106	142600	284293320	9220	9220	9220	9220	26
345	20241106	142500	284053600	9220	9210	9220	9210	6
346	20241106	142400	283998300	9210	9210	9210	9210	101
347	20241106	142300	283068090	9210	9210	9210	9210	36
348	20241106	142200	282736530	9210	9210	9210	9210	0
349	20241106	142100	282736530	9210	9210	9210	9210	25
350	20241106	142000	282506280	9210	9210	9210	9210	3
351	20241106	141900	282478650	9210	9210	9210	9210	0
352	20241106	141800	282478650	9210	9200	9210	9200	71
353	20241106	141700	281825130	9190	9190	9190	9190	0
354	20241106	141600	281825130	9190	9170	9190	9170	34
355	20241106	141500	281513150	9180	9180	9180	9180	4
356	20241106	141400	281476430	9190	9190	9190	9190	19
357	20241106	141300	281301820	9210	9220	9220	9210	30
358	20241106	141200	281025270	9220	9220	9220	9220	0
359	20241106	141100	281025270	9220	9240	9240	9220	51
360	20241106	141000	280554520	9240	9240	9240	9240	6
361	20241106	140900	280499080	9240	9230	9240	9230	122
362	20241106	140800	279372840	9240	9240	9240	9240	43
363	20241106	140700	278975520	9230	9230	9230	9230	100
364	20241106	140600	278052520	9240	9230	9240	9230	9
365	20241106	140500	277969410	9230	9230	9230	9230	257
366	20241106	140400	275597300	9230	9230	9230	9230	13
367	20241106	140300	275477310	9230	9230	9230	9230	26
368	20241106	140200	275237330	9230	9230	9230	9230	8
369	20241106	140100	275163490	9230	9230	9230	9230	28
370	20241106	140000	274905050	9220	9230	9230	9220	26
371	20241106	135900	274665080	9230	9230	9230	9230	26
372	20241106	135800	274425100	9230	9220	9230	9220	38
373	20241106	135700	274074650	9210	9210	9210	9210	0
374	20241106	135600	274074650	9210	9210	9210	9210	95
375	20241106	135500	273199700	9200	9200	9200	9200	25
376	20241106	135400	272969700	9190	9200	9200	9190	6
377	20241106	135300	272914510	9200	9180	9220	9180	517
378	20241106	135200	268163870	9210	9200	9210	9180	1387
379	20241106	135100	255429290	9210	9210	9210	9210	1
380	20241106	135000	255420080	9220	9230	9230	9210	64
381	20241106	134900	254829680	9210	9230	9230	9210	227
382	20241106	134800	252738390	9230	9230	9230	9230	0
383	20241106	134700	252738390	9230	9230	9230	9230	19
384	20241106	134600	252563020	9210	9210	9210	9210	0
385	20241106	134500	252563020	9210	9220	9220	9210	31
386	20241106	134400	252277470	9210	9220	9230	9200	891
387	20241106	134300	244063010	9220	9230	9230	9220	31
388	20241106	134200	243776910	9250	9250	9250	9210	277
389	20241106	134100	241223700	9250	9250	9260	9210	1350
390	20241106	134000	228769030	9260	9260	9260	9260	25
391	20241106	133900	228537530	9260	9260	9260	9260	19
392	20241106	133800	228361590	9260	9260	9260	9260	40
393	20241106	133700	227991190	9260	9260	9260	9260	6
394	20241106	133600	227935630	9260	9260	9260	9260	0
395	20241106	133500	227935630	9260	9260	9260	9260	26
396	20241106	133400	227694870	9260	9260	9260	9260	9
397	20241106	133300	227611530	9260	9260	9260	9260	25
398	20241106	133200	227380030	9260	9260	9260	9260	0
399	20241106	133100	227380030	9260	9260	9260	9260	4
400	20241106	133000	227342990	9250	9250	9250	9250	25
401	20241106	132900	227111740	9240	9240	9240	9230	28
402	20241106	132800	226853030	9230	9230	9230	9230	2
403	20241106	132700	226834570	9220	9220	9230	9220	65
404	20241106	132600	226235080	9220	9220	9220	9220	21
405	20241106	132500	226041460	9220	9220	9220	9220	25
406	20241106	132400	225810960	9210	9220	9220	9210	24
407	20241106	132300	225589700	9220	9220	9220	9220	3
408	20241106	132200	225562040	9220	9220	9220	9220	27
409	20241106	132100	225313100	9220	9220	9220	9220	18
410	20241106	132000	225147140	9220	9210	9220	9210	11
411	20241106	131900	225045810	9210	9210	9210	9210	15
412	20241106	131800	224907660	9220	9220	9220	9220	3
413	20241106	131700	224880000	9220	9220	9220	9220	41
414	20241106	131600	224501980	9220	9220	9220	9220	0
415	20241106	131500	224501980	9220	9220	9220	9220	30
416	20241106	131400	224225380	9220	9220	9220	9220	7
417	20241106	131300	224160840	9220	9220	9220	9220	0
418	20241106	131200	224160840	9220	9220	9220	9220	30
419	20241106	131100	223884240	9220	9220	9220	9220	0
420	20241106	131000	223884240	9220	9210	9220	9210	67
421	20241106	130900	223266740	9190	9190	9190	9190	0
422	20241106	130800	223266740	9190	9190	9190	9190	89
423	20241106	130700	222448830	9190	9190	9190	9190	82
424	20241106	130600	221695250	9190	9190	9190	9190	15
425	20241106	130500	221557400	9200	9220	9230	9200	499
426	20241106	130400	216962280	9200	9200	9200	9200	13
427	20241106	130300	216842680	9190	9190	9190	9190	0
428	20241106	130200	216842680	9190	9190	9190	9190	95
429	20241106	130100	215969630	9190	9200	9200	9190	125
430	20241106	130000	214820810	9200	9200	9200	9200	26
431	20241106	125900	214581610	9200	9200	9200	9200	4
432	20241106	125800	214544810	9200	9200	9200	9200	0
433	20241106	125700	214544810	9200	9200	9200	9200	29
434	20241106	125600	214278010	9200	9210	9210	9200	17
435	20241106	125500	214121570	9200	9200	9200	9200	24
436	20241106	125400	213900770	9210	9210	9220	9210	48
437	20241106	125300	213458430	9210	9210	9210	9210	0
438	20241106	125200	213458430	9210	9220	9220	9210	32
439	20241106	125100	213163650	9210	9210	9210	9210	0
440	20241106	125000	213163650	9210	9220	9240	9200	89
441	20241106	124900	212344470	9200	9200	9200	9200	31
442	20241106	124800	212059270	9200	9200	9200	9200	22
443	20241106	124700	211856870	9200	9160	9250	9160	845
444	20241106	124600	204105150	9160	9230	9230	9160	1072
445	20241106	124500	194237830	9240	9220	9240	9220	6
446	20241106	124400	194182470	9220	9220	9220	9220	6
447	20241106	124300	194127150	9220	9200	9220	9200	8
448	20241106	124200	194053480	9200	9170	9240	9170	36
449	20241106	124100	193721680	9170	9140	9250	9140	111
450	20241106	124000	192697240	9180	9130	9180	9120	1762
451	20241106	123900	176582330	9140	9180	9180	9120	2425
452	20241106	123800	154404760	9170	9170	9170	9170	0
453	20241106	123700	154404760	9170	9170	9180	9170	47
454	20241106	123600	153973700	9190	9230	9230	9170	6694
455	20241106	123500	92455760	9210	9240	9240	9210	647
456	20241106	123400	86496250	9240	9240	9240	9240	26
457	20241106	123300	86256010	9240	9240	9240	9240	0
458	20241106	123200	86256010	9240	9250	9250	9240	47
459	20241106	123100	85821640	9250	9250	9250	9250	8
460	20241106	123000	85747640	9240	9250	9250	9240	54
461	20241106	122900	85248670	9260	9260	9260	9260	28
462	20241106	122800	84989390	9260	9260	9260	9260	0
463	20241106	122700	84989390	9260	9260	9260	9260	36
464	20241106	122600	84656030	9250	9250	9250	9250	0
465	20241106	122500	84656030	9250	9250	9250	9250	2
466	20241106	122400	84637530	9260	9250	9260	9250	81
467	20241106	122300	83887840	9270	9260	9270	9260	35
468	20241106	122200	83563730	9270	9270	9270	9270	25
469	20241106	122100	83331980	9270	9270	9270	9270	4
470	20241106	122000	83294900	9270	9270	9270	9270	6
471	20241106	121900	83239280	9270	9270	9270	9270	26
472	20241106	121800	82998260	9260	9260	9260	9260	0
473	20241106	121700	82998260	9260	9260	9260	9260	0
474	20241106	121600	82998260	9260	9260	9260	9260	40
475	20241106	121500	82627860	9250	9250	9250	9250	0
476	20241106	121400	82627860	9250	9250	9250	9250	31
477	20241106	121300	82341110	9250	9250	9250	9250	3
478	20241106	121200	82313360	9250	9250	9250	9250	7
479	20241106	121100	82248610	9250	9250	9250	9250	26
480	20241106	121000	82008110	9250	9250	9250	9250	51
481	20241106	120900	81536360	9260	9260	9260	9260	25
482	20241106	120800	81304860	9260	9260	9260	9260	9
483	20241106	120700	81221520	9250	9250	9250	9250	0
484	20241106	120600	81221520	9250	9250	9250	9250	32
485	20241106	120500	80925520	9250	9250	9250	9250	4
486	20241106	120400	80888520	9250	9250	9250	9250	32
487	20241106	120300	80592520	9250	9250	9250	9250	0
488	20241106	120200	80592520	9250	9240	9250	9240	4
489	20241106	120100	80555530	9240	9240	9240	9240	0
490	20241106	120000	80555530	9240	9240	9240	9240	27
491	20241106	115900	80306050	9230	9240	9250	9230	32
492	20241106	115800	80010410	9230	9230	9230	9230	5
493	20241106	115700	79964260	9240	9240	9240	9240	3
494	20241106	115600	79936540	9240	9240	9240	9230	36
495	20241106	115500	79603940	9240	9240	9240	9240	0
496	20241106	115400	79603940	9240	9240	9240	9230	33
497	20241106	115300	79299060	9230	9230	9230	9230	0
498	20241106	115200	79299060	9230	9240	9240	9230	7
499	20241106	115100	79234420	9240	9230	9240	9230	37
500	20241106	115000	78892590	9230	9230	9230	9230	0
501	20241106	114900	78892590	9230	9240	9240	9230	8
502	20241106	114800	78818710	9230	9230	9230	9230	8
503	20241106	114700	78744870	9230	9220	9240	9210	1299
504	20241106	114600	66770430	9230	9220	9240	9220	54
505	20241106	114500	66272020	9240	9240	9240	9240	59
506	20241106	114400	65726860	9260	9260	9260	9260	4
507	20241106	114300	65689820	9270	9270	9270	9270	48
508	20241106	114200	65244860	9260	9260	9260	9260	5
509	20241106	114100	65198560	9270	9270	9270	9260	33
510	20241106	114000	64892700	9270	9270	9270	9270	0
511	20241106	113900	64892700	9270	9260	9270	9260	10
512	20241106	113800	64800040	9260	9260	9260	9260	7
513	20241106	113700	64735220	9250	9250	9250	9250	4
514	20241106	113600	64698220	9260	9260	9260	9250	40
515	20241106	113500	64327860	9250	9250	9250	9250	0
516	20241106	113400	64327860	9250	9250	9250	9250	7
517	20241106	113300	64263110	9250	9300	9300	9250	568
518	20241106	113200	58995460	9290	9290	9290	9290	4
519	20241106	113100	58958300	9290	9290	9290	9290	33
520	20241106	113000	58651730	9290	9290	9290	9290	0
521	20241106	112900	58651730	9290	9290	9290	9290	4
522	20241106	112800	58614570	9290	9300	9300	9290	33
523	20241106	112700	58307740	9290	9300	9300	9290	12
524	20241106	112600	58196180	9300	9290	9300	9290	31
525	20241106	112500	57908170	9290	9290	9290	9290	0
526	20241106	112400	57908170	9290	9290	9290	9270	12
527	20241106	112300	57796770	9280	9280	9280	9280	33
528	20241106	112200	57490530	9270	9270	9270	9270	5
529	20241106	112100	57444180	9270	9270	9270	9260	43
530	20241106	112000	57045610	9270	9270	9270	9270	0
531	20241106	111900	57045610	9270	9270	9270	9260	13
532	20241106	111800	56925140	9270	9270	9270	9270	9
533	20241106	111700	56841710	9260	9260	9260	9260	5
534	20241106	111600	56795410	9270	9270	9270	9260	34
535	20241106	111500	56480270	9270	9270	9270	9270	0
536	20241106	111400	56480270	9270	9270	9270	9260	14
537	20241106	111300	56350540	9260	9260	9260	9260	40
538	20241106	111200	55980140	9250	9250	9250	9250	4
539	20241106	111100	55943140	9260	9260	9270	9240	859
540	20241106	111000	48003650	9260	9270	9270	9250	53
541	20241106	110900	47512570	9280	9280	9280	9280	0
542	20241106	110800	47512570	9280	9280	9280	9280	29
543	20241106	110700	47243450	9280	9280	9280	9280	6
544	20241106	110600	47187770	9280	9280	9280	9280	4
545	20241106	110500	47150650	9280	9280	9280	9270	40
546	20241106	110400	46779680	9280	9280	9280	9280	0
547	20241106	110300	46779680	9280	9270	9280	9260	465
548	20241106	110200	42468870	9270	9270	9270	9270	0
549	20241106	110100	42468870	9270	9280	9280	9270	16
550	20241106	110000	42320540	9280	9290	9290	9280	37
551	20241106	105900	41976880	9280	9280	9280	9280	0
552	20241106	105800	41976880	9280	9280	9280	9280	27
553	20241106	105700	41726320	9290	9290	9290	9290	0
554	20241106	105600	41726320	9290	9290	9290	9290	1
555	20241106	105500	41717030	9290	9290	9290	9280	37
556	20241106	105400	41373370	9290	9290	9290	9290	9
557	20241106	105300	41289760	9270	9280	9280	9270	41
558	20241106	105200	40909430	9280	9280	9280	9280	3
559	20241106	105100	40881590	9290	9300	9310	9280	284
560	20241106	105000	38243080	9280	9280	9280	9280	31
561	20241106	104900	37955400	9270	9270	9270	9270	3
562	20241106	104800	37927590	9280	9270	9280	9270	14
563	20241106	104700	37797790	9260	9270	9270	9260	13
564	20241106	104600	37677380	9270	9270	9270	9270	14
565	20241106	104500	37547600	9270	9270	9270	9270	26
566	20241106	104400	37306580	9270	9270	9270	9270	4
567	20241106	104300	37269500	9270	9260	9270	9260	25
568	20241106	104200	37037880	9260	9260	9260	9260	6
569	20241106	104100	36982320	9260	9260	9260	9260	13
570	20241106	104000	36861940	9260	9260	9260	9260	35
571	20241106	103900	36537840	9260	9260	9260	9260	3
572	20241106	103800	36510060	9260	9260	9260	9260	0
573	20241106	103700	36510060	9260	9250	9260	9250	22
574	20241106	103600	36306490	9260	9260	9260	9260	4
575	20241106	103500	36269450	9260	9260	9260	9260	0
576	20241106	103400	36269450	9260	9260	9260	9260	7
577	20241106	103300	36204630	9260	9260	9260	9260	4
578	20241106	103200	36167590	9260	9260	9260	9260	0
579	20241106	103100	36167590	9260	9260	9260	9260	4
580	20241106	103000	36130550	9260	9260	9260	9260	6
581	20241106	102900	36074990	9260	9260	9260	9260	0
582	20241106	102800	36074990	9260	9260	9260	9260	3
583	20241106	102700	36047210	9250	9250	9250	9250	0
584	20241106	102600	36047210	9250	9250	9250	9250	0
585	20241106	102500	36047210	9250	9260	9260	9250	122
586	20241106	102400	34918540	9250	9250	9250	9250	0
587	20241106	102300	34918540	9250	9250	9250	9250	0
588	20241106	102200	34918540	9250	9260	9260	9240	78
589	20241106	102100	34197220	9260	9260	9260	9260	0
590	20241106	102000	34197220	9260	9270	9270	9260	5
591	20241106	101900	34150880	9270	9270	9270	9270	3
592	20241106	101800	34123070	9270	9270	9270	9270	6
593	20241106	101700	34067450	9270	9270	9270	9270	3
594	20241106	101600	34039640	9270	9270	9270	9270	5
595	20241106	101500	33993290	9270	9270	9270	9270	23
596	20241106	101400	33780080	9280	9280	9280	9280	4
597	20241106	101300	33742960	9280	9280	9280	9270	45
598	20241106	101200	33325410	9280	9260	9280	9260	943
599	20241106	101100	24583550	9260	9260	9260	9260	1
600	20241106	101000	24574290	9270	9280	9280	9270	184
601	20241106	100900	22868370	9290	9300	9300	9290	6
602	20241106	100800	22812590	9300	9300	9300	9300	0
603	20241106	100700	22812590	9300	9300	9300	9300	0
604	20241106	100600	22812590	9300	9300	9300	9300	3
605	20241106	100500	22784690	9300	9300	9300	9300	11
606	20241106	100400	22682390	9300	9290	9300	9290	10
607	20241106	100300	22589420	9300	9300	9300	9300	0
608	20241106	100200	22589420	9300	9290	9300	9280	135
609	20241106	100100	21335250	9290	9310	9320	9290	132
610	20241106	100000	20107490	9310	9310	9310	9310	0
611	20241106	095900	20107490	9310	9310	9310	9310	50
612	20241106	095800	19641990	9310	9300	9320	9300	245
613	20241106	095700	17363260	9290	9300	9300	9290	22
614	20241106	095600	17158670	9300	9300	9300	9300	0
615	20241106	095500	17158670	9300	9300	9300	9300	0
616	20241106	095400	17158670	9300	9300	9300	9300	0
617	20241106	095300	17158670	9300	9290	9300	9290	29
618	20241106	095200	16889190	9280	9290	9290	9280	12
619	20241106	095100	16777730	9290	9290	9290	9290	0
620	20241106	095000	16777730	9290	9290	9290	9290	39
621	20241106	094900	16415420	9290	9290	9290	9290	6
622	20241106	094800	16359680	9280	9280	9280	9280	14
623	20241106	094700	16229760	9290	9290	9290	9290	4
624	20241106	094600	16192600	9290	9290	9290	9290	0
625	20241106	094500	16192600	9290	9290	9290	9290	10
626	20241106	094400	16099700	9290	9280	9290	9280	4
627	20241106	094300	16062570	9290	9290	9290	9290	0
628	20241106	094200	16062570	9290	9290	9290	9290	4
629	20241106	094100	16025410	9290	9290	9290	9290	6
630	20241106	094000	15969670	9290	9290	9290	9290	0
631	20241106	093900	15969670	9290	9290	9290	9290	3
632	20241106	093800	15941800	9280	9280	9280	9280	10
633	20241106	093700	15849000	9280	9290	9290	9280	127
634	20241106	093600	14670330	9290	9290	9290	9290	6
635	20241106	093500	14614590	9280	9280	9280	9280	0
636	20241106	093400	14614590	9280	9280	9280	9280	20
637	20241106	093300	14428990	9280	9280	9280	9280	7
638	20241106	093200	14364030	9280	9280	9280	9280	0
639	20241106	093100	14364030	9280	9280	9280	9280	5
640	20241106	093000	14317630	9280	9280	9280	9280	0
641	20241106	092900	14317630	9280	9280	9280	9280	7
642	20241106	092800	14252670	9280	9280	9280	9280	3
643	20241106	092700	14224830	9280	9280	9280	9280	20
644	20241106	092600	14039230	9290	9290	9290	9290	9
645	20241106	092500	13955620	9290	9290	9290	9290	36
646	20241106	092400	13621180	9300	9300	9300	9300	0
647	20241106	092300	13621180	9300	9270	9300	9270	558
648	20241106	092200	8445040	9290	9290	9290	9290	101
649	20241106	092100	7506750	9300	9330	9330	9280	618
650	20241106	092000	1757690	9340	9340	9340	9330	16
651	20241106	091900	1608280	9340	9340	9340	9340	5
652	20241106	091800	1561580	9330	9330	9330	9330	0
653	20241106	091700	1561580	9330	9330	9330	9330	6
654	20241106	091600	1505600	9340	9340	9340	9340	1
655	20241106	091500	1496260	9320	9320	9320	9320	0
656	20241106	091400	1496260	9320	9330	9330	9320	10
657	20241106	091300	1403010	9330	9330	9330	9330	0
658	20241106	091200	1403010	9330	9330	9330	9330	1
659	20241106	091100	1393680	9340	9340	9340	9340	0
660	20241106	091000	1393680	9340	9340	9340	9330	40
661	20241106	090900	1020320	9360	9350	9360	9340	13
662	20241106	090800	898810	9360	9360	9360	9340	8
663	20241106	090700	824000	9370	9370	9370	9350	10
664	20241106	090600	730360	9370	9370	9370	9370	0
665	20241106	090500	730360	9370	9370	9370	9370	0
666	20241106	090400	730360	9370	9340	9370	9340	10
667	20241106	090300	636810	9320	9320	9320	9320	0
668	20241106	090200	636810	9320	9320	9320	9320	0
669	20241106	090100	636810	9320	9320	9320	9320	0
670	20241106	090000	636810	9320	9370	9370	9320	68