KissMeData/230240/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	204200	291474230	9240	9240	9240	9240	1282
3	20241104	204100	291474230	9240	9240	9240	9240	0
4	20241104	204000	291474230	9240	9240	9240	9240	0
5	20241104	203900	291474230	9240	9240	9240	9240	0
6	20241104	203800	291474230	9240	9240	9240	9240	0
7	20241104	203700	291474230	9240	9240	9240	9240	0
8	20241104	203600	291474230	9240	9240	9240	9240	0
9	20241104	203500	291474230	9240	9240	9240	9240	0
10	20241104	203400	291474230	9240	9240	9240	9240	0
11	20241104	203300	291474230	9240	9240	9240	9240	0
12	20241104	203200	291474230	9240	9240	9240	9240	0
13	20241104	203100	291474230	9240	9240	9240	9240	0
14	20241104	203000	291474230	9240	9240	9240	9240	0
15	20241104	202900	291474230	9240	9240	9240	9240	0
16	20241104	202800	291474230	9240	9240	9240	9240	0
17	20241104	202700	291474230	9240	9240	9240	9240	0
18	20241104	202600	291474230	9240	9240	9240	9240	0
19	20241104	202500	291474230	9240	9240	9240	9240	0
20	20241104	202400	291474230	9240	9240	9240	9240	0
21	20241104	202300	291474230	9240	9240	9240	9240	0
22	20241104	202200	291474230	9240	9240	9240	9240	0
23	20241104	202100	291474230	9240	9240	9240	9240	0
24	20241104	202000	291474230	9240	9240	9240	9240	0
25	20241104	201900	291474230	9240	9240	9240	9240	0
26	20241104	201800	291474230	9240	9240	9240	9240	0
27	20241104	201700	291474230	9240	9240	9240	9240	0
28	20241104	201600	291474230	9240	9240	9240	9240	0
29	20241104	201500	291474230	9240	9240	9240	9240	0
30	20241104	201400	291474230	9240	9240	9240	9240	0
31	20241104	201300	291474230	9240	9240	9240	9240	0
32	20241104	201200	291474230	9240	9240	9240	9240	1282
33	20241104	201100	291474230	9240	9240	9240	9240	0
34	20241104	201000	291474230	9240	9240	9240	9240	0
35	20241104	200900	291474230	9240	9240	9240	9240	0
36	20241104	200800	291474230	9240	9240	9240	9240	0
37	20241104	200700	291474230	9240	9240	9240	9240	0
38	20241104	200600	291474230	9240	9240	9240	9240	0
39	20241104	200500	291474230	9240	9240	9240	9240	0
40	20241104	200400	291474230	9240	9240	9240	9240	0
41	20241104	200300	291474230	9240	9240	9240	9240	0
42	20241104	200200	291474230	9240	9240	9240	9240	0
43	20241104	200100	291474230	9240	9240	9240	9240	0
44	20241104	200000	291474230	9240	9240	9240	9240	0
45	20241104	195900	291474230	9240	9240	9240	9240	0
46	20241104	195800	291474230	9240	9240	9240	9240	0
47	20241104	195700	291474230	9240	9240	9240	9240	0
48	20241104	195600	291474230	9240	9240	9240	9240	0
49	20241104	195500	291474230	9240	9240	9240	9240	0
50	20241104	195400	291474230	9240	9240	9240	9240	0
51	20241104	195300	291474230	9240	9240	9240	9240	0
52	20241104	195200	291474230	9240	9240	9240	9240	0
53	20241104	195100	291474230	9240	9240	9240	9240	0
54	20241104	195000	291474230	9240	9240	9240	9240	0
55	20241104	194900	291474230	9240	9240	9240	9240	0
56	20241104	194800	291474230	9240	9240	9240	9240	0
57	20241104	194700	291474230	9240	9240	9240	9240	0
58	20241104	194600	291474230	9240	9240	9240	9240	0
59	20241104	194500	291474230	9240	9240	9240	9240	0
60	20241104	194400	291474230	9240	9240	9240	9240	0
61	20241104	194300	291474230	9240	9240	9240	9240	0
62	20241104	194200	291474230	9240	9240	9240	9240	1282
63	20241104	194100	291474230	9240	9240	9240	9240	0
64	20241104	194000	291474230	9240	9240	9240	9240	0
65	20241104	193900	291474230	9240	9240	9240	9240	0
66	20241104	193800	291474230	9240	9240	9240	9240	0
67	20241104	193700	291474230	9240	9240	9240	9240	0
68	20241104	193600	291474230	9240	9240	9240	9240	0
69	20241104	193500	291474230	9240	9240	9240	9240	0
70	20241104	193400	291474230	9240	9240	9240	9240	0
71	20241104	193300	291474230	9240	9240	9240	9240	0
72	20241104	193200	291474230	9240	9240	9240	9240	0
73	20241104	193100	291474230	9240	9240	9240	9240	0
74	20241104	193000	291474230	9240	9240	9240	9240	0
75	20241104	192900	291474230	9240	9240	9240	9240	0
76	20241104	192800	291474230	9240	9240	9240	9240	0
77	20241104	192700	291474230	9240	9240	9240	9240	0
78	20241104	192600	291474230	9240	9240	9240	9240	0
79	20241104	192500	291474230	9240	9240	9240	9240	0
80	20241104	192400	291474230	9240	9240	9240	9240	0
81	20241104	192300	291474230	9240	9240	9240	9240	0
82	20241104	192200	291474230	9240	9240	9240	9240	0
83	20241104	192100	291474230	9240	9240	9240	9240	0
84	20241104	192000	291474230	9240	9240	9240	9240	0
85	20241104	191900	291474230	9240	9240	9240	9240	0
86	20241104	191800	291474230	9240	9240	9240	9240	0
87	20241104	191700	291474230	9240	9240	9240	9240	0
88	20241104	191600	291474230	9240	9240	9240	9240	0
89	20241104	191500	291474230	9240	9240	9240	9240	0
90	20241104	191400	291474230	9240	9240	9240	9240	0
91	20241104	191300	291474230	9240	9240	9240	9240	0
92	20241104	191200	291474230	9240	9240	9240	9240	1282
93	20241104	191100	291474230	9240	9240	9240	9240	0
94	20241104	191000	291474230	9240	9240	9240	9240	0
95	20241104	190900	291474230	9240	9240	9240	9240	0
96	20241104	190800	291474230	9240	9240	9240	9240	0
97	20241104	190700	291474230	9240	9240	9240	9240	0
98	20241104	190600	291474230	9240	9240	9240	9240	0
99	20241104	190500	291474230	9240	9240	9240	9240	0
100	20241104	190400	291474230	9240	9240	9240	9240	0
101	20241104	190300	291474230	9240	9240	9240	9240	0
102	20241104	190200	291474230	9240	9240	9240	9240	0
103	20241104	190100	291474230	9240	9240	9240	9240	0
104	20241104	190000	291474230	9240	9240	9240	9240	0
105	20241104	185900	291474230	9240	9240	9240	9240	0
106	20241104	185800	291474230	9240	9240	9240	9240	0
107	20241104	185700	291474230	9240	9240	9240	9240	0
108	20241104	185600	291474230	9240	9240	9240	9240	0
109	20241104	185500	291474230	9240	9240	9240	9240	0
110	20241104	185400	291474230	9240	9240	9240	9240	0
111	20241104	185300	291474230	9240	9240	9240	9240	0
112	20241104	185200	291474230	9240	9240	9240	9240	0
113	20241104	185100	291474230	9240	9240	9240	9240	0
114	20241104	185000	291474230	9240	9240	9240	9240	0
115	20241104	184900	291474230	9240	9240	9240	9240	0
116	20241104	184800	291474230	9240	9240	9240	9240	0
117	20241104	184700	291474230	9240	9240	9240	9240	0
118	20241104	184600	291474230	9240	9240	9240	9240	0
119	20241104	184500	291474230	9240	9240	9240	9240	0
120	20241104	184400	291474230	9240	9240	9240	9240	0
121	20241104	184300	291474230	9240	9240	9240	9240	0
122	20241104	184200	291474230	9240	9240	9240	9240	1282
123	20241104	184100	291474230	9240	9240	9240	9240	0
124	20241104	184000	291474230	9240	9240	9240	9240	0
125	20241104	183900	291474230	9240	9240	9240	9240	0
126	20241104	183800	291474230	9240	9240	9240	9240	0
127	20241104	183700	291474230	9240	9240	9240	9240	0
128	20241104	183600	291474230	9240	9240	9240	9240	0
129	20241104	183500	291474230	9240	9240	9240	9240	0
130	20241104	183400	291474230	9240	9240	9240	9240	0
131	20241104	183300	291474230	9240	9240	9240	9240	0
132	20241104	183200	291474230	9240	9240	9240	9240	0
133	20241104	183100	291474230	9240	9240	9240	9240	0
134	20241104	183000	291474230	9240	9240	9240	9240	0
135	20241104	182900	291474230	9240	9240	9240	9240	0
136	20241104	182800	291474230	9240	9240	9240	9240	0
137	20241104	182700	291474230	9240	9240	9240	9240	0
138	20241104	182600	291474230	9240	9240	9240	9240	0
139	20241104	182500	291474230	9240	9240	9240	9240	0
140	20241104	182400	291474230	9240	9240	9240	9240	0
141	20241104	182300	291474230	9240	9240	9240	9240	0
142	20241104	182200	291474230	9240	9240	9240	9240	0
143	20241104	182100	291474230	9240	9240	9240	9240	0
144	20241104	182000	291474230	9240	9240	9240	9240	0
145	20241104	181900	291474230	9240	9240	9240	9240	0
146	20241104	181800	291474230	9240	9240	9240	9240	0
147	20241104	181700	291474230	9240	9240	9240	9240	0
148	20241104	181600	291474230	9240	9240	9240	9240	0
149	20241104	181500	291474230	9240	9240	9240	9240	0
150	20241104	181400	291474230	9240	9240	9240	9240	0
151	20241104	181300	291474230	9240	9240	9240	9240	0
152	20241104	181200	291474230	9240	9240	9240	9240	1282
153	20241104	181100	291474230	9240	9240	9240	9240	0
154	20241104	181000	291474230	9240	9240	9240	9240	0
155	20241104	180900	291474230	9240	9240	9240	9240	0
156	20241104	180800	291474230	9240	9240	9240	9240	0
157	20241104	180700	291474230	9240	9240	9240	9240	0
158	20241104	180600	291474230	9240	9240	9240	9240	0
159	20241104	180500	291474230	9240	9240	9240	9240	0
160	20241104	180400	291474230	9240	9240	9240	9240	0
161	20241104	180300	291474230	9240	9240	9240	9240	0
162	20241104	180200	291474230	9240	9240	9240	9240	0
163	20241104	180100	291474230	9240	9240	9240	9240	0
164	20241104	180000	291474230	9240	9240	9240	9240	0
165	20241104	175900	291474230	9240	9240	9240	9240	0
166	20241104	175800	291474230	9240	9240	9240	9240	0
167	20241104	175700	291474230	9240	9240	9240	9240	0
168	20241104	175600	291474230	9240	9240	9240	9240	0
169	20241104	175500	291474230	9240	9240	9240	9240	0
170	20241104	175400	291474230	9240	9240	9240	9240	0
171	20241104	175300	291474230	9240	9240	9240	9240	0
172	20241104	175200	291474230	9240	9240	9240	9240	0
173	20241104	175100	291474230	9240	9240	9240	9240	0
174	20241104	175000	291474230	9240	9240	9240	9240	0
175	20241104	174900	291474230	9240	9240	9240	9240	0
176	20241104	174800	291474230	9240	9240	9240	9240	0
177	20241104	174700	291474230	9240	9240	9240	9240	0
178	20241104	174600	291474230	9240	9240	9240	9240	0
179	20241104	174500	291474230	9240	9240	9240	9240	0
180	20241104	174400	291474230	9240	9240	9240	9240	0
181	20241104	174300	291474230	9240	9240	9240	9240	0
182	20241104	174200	291474230	9240	9240	9240	9240	1282
183	20241104	174100	291474230	9240	9240	9240	9240	0
184	20241104	174000	291474230	9240	9240	9240	9240	0
185	20241104	173900	291474230	9240	9240	9240	9240	0
186	20241104	173800	291474230	9240	9240	9240	9240	0
187	20241104	173700	291474230	9240	9240	9240	9240	0
188	20241104	173600	291474230	9240	9240	9240	9240	0
189	20241104	173500	291474230	9240	9240	9240	9240	0
190	20241104	173400	291474230	9240	9240	9240	9240	0
191	20241104	173300	291474230	9240	9240	9240	9240	0
192	20241104	173200	291474230	9240	9240	9240	9240	0
193	20241104	173100	291474230	9240	9240	9240	9240	0
194	20241104	173000	291474230	9240	9240	9240	9240	0
195	20241104	172900	291474230	9240	9240	9240	9240	0
196	20241104	172800	291474230	9240	9240	9240	9240	0
197	20241104	172700	291474230	9240	9240	9240	9240	0
198	20241104	172600	291474230	9240	9240	9240	9240	0
199	20241104	172500	291474230	9240	9240	9240	9240	0
200	20241104	172400	291474230	9240	9240	9240	9240	0
201	20241104	172300	291474230	9240	9240	9240	9240	0
202	20241104	172200	291474230	9240	9240	9240	9240	0
203	20241104	172100	291474230	9240	9240	9240	9240	0
204	20241104	172000	291474230	9240	9240	9240	9240	0
205	20241104	171900	291474230	9240	9240	9240	9240	0
206	20241104	171800	291474230	9240	9240	9240	9240	0
207	20241104	171700	291474230	9240	9240	9240	9240	0
208	20241104	171600	291474230	9240	9240	9240	9240	0
209	20241104	171500	291474230	9240	9240	9240	9240	0
210	20241104	171400	291474230	9240	9240	9240	9240	0
211	20241104	171300	291474230	9240	9240	9240	9240	0
212	20241104	171200	291474230	9240	9240	9240	9240	1282
213	20241104	171100	291474230	9240	9240	9240	9240	0
214	20241104	171000	291474230	9240	9240	9240	9240	0
215	20241104	170900	291474230	9240	9240	9240	9240	0
216	20241104	170800	291474230	9240	9240	9240	9240	0
217	20241104	170700	291474230	9240	9240	9240	9240	0
218	20241104	170600	291474230	9240	9240	9240	9240	0
219	20241104	170500	291474230	9240	9240	9240	9240	0
220	20241104	170400	291474230	9240	9240	9240	9240	0
221	20241104	170300	291474230	9240	9240	9240	9240	0
222	20241104	170200	291474230	9240	9240	9240	9240	0
223	20241104	170100	291474230	9240	9240	9240	9240	0
224	20241104	170000	291474230	9240	9240	9240	9240	0
225	20241104	165900	291474230	9240	9240	9240	9240	0
226	20241104	165800	291474230	9240	9240	9240	9240	0
227	20241104	165700	291474230	9240	9240	9240	9240	0
228	20241104	165600	291474230	9240	9240	9240	9240	0
229	20241104	165500	291474230	9240	9240	9240	9240	0
230	20241104	165400	291474230	9240	9240	9240	9240	0
231	20241104	165300	291474230	9240	9240	9240	9240	0
232	20241104	165200	291474230	9240	9240	9240	9240	0
233	20241104	165100	291474230	9240	9240	9240	9240	0
234	20241104	165000	291474230	9240	9240	9240	9240	0
235	20241104	164900	291474230	9240	9240	9240	9240	0
236	20241104	164800	291474230	9240	9240	9240	9240	0
237	20241104	164700	291474230	9240	9240	9240	9240	0
238	20241104	164600	291474230	9240	9240	9240	9240	0
239	20241104	164500	291474230	9240	9240	9240	9240	0
240	20241104	164400	291474230	9240	9240	9240	9240	0
241	20241104	164300	291474230	9240	9240	9240	9240	0
242	20241104	164200	291474230	9240	9240	9240	9240	1282
243	20241104	164100	291474230	9240	9240	9240	9240	0
244	20241104	164000	291474230	9240	9240	9240	9240	0
245	20241104	163900	291474230	9240	9240	9240	9240	0
246	20241104	163800	291474230	9240	9240	9240	9240	0
247	20241104	163700	291474230	9240	9240	9240	9240	0
248	20241104	163600	291474230	9240	9240	9240	9240	0
249	20241104	163500	291474230	9240	9240	9240	9240	0
250	20241104	163400	291474230	9240	9240	9240	9240	0
251	20241104	163300	291474230	9240	9240	9240	9240	0
252	20241104	163200	291474230	9240	9240	9240	9240	0
253	20241104	163100	291474230	9240	9240	9240	9240	0
254	20241104	163000	291474230	9240	9240	9240	9240	0
255	20241104	162900	291474230	9240	9240	9240	9240	0
256	20241104	162800	291474230	9240	9240	9240	9240	0
257	20241104	162700	291474230	9240	9240	9240	9240	0
258	20241104	162600	291474230	9240	9240	9240	9240	0
259	20241104	162500	291474230	9240	9240	9240	9240	0
260	20241104	162400	291474230	9240	9240	9240	9240	0
261	20241104	162300	291474230	9240	9240	9240	9240	0
262	20241104	162200	291474230	9240	9240	9240	9240	0
263	20241104	162100	291474230	9240	9240	9240	9240	0
264	20241104	162000	291474230	9240	9240	9240	9240	0
265	20241104	161900	291474230	9240	9240	9240	9240	0
266	20241104	161800	291474230	9240	9240	9240	9240	0
267	20241104	161700	291474230	9240	9240	9240	9240	0
268	20241104	161600	291474230	9240	9240	9240	9240	0
269	20241104	161500	291474230	9240	9240	9240	9240	0
270	20241104	161400	291474230	9240	9240	9240	9240	0
271	20241104	161300	291474230	9240	9240	9240	9240	0
272	20241104	161200	291474230	9240	9240	9240	9240	1282
273	20241104	161100	291474230	9240	9240	9240	9240	0
274	20241104	161000	291474230	9240	9240	9240	9240	0
275	20241104	160900	291474230	9240	9240	9240	9240	0
276	20241104	160800	291474230	9240	9240	9240	9240	0
277	20241104	160700	291474230	9240	9240	9240	9240	0
278	20241104	160600	291474230	9240	9240	9240	9240	0
279	20241104	160500	291474230	9240	9240	9240	9240	0
280	20241104	160400	291474230	9240	9240	9240	9240	0
281	20241104	160300	291474230	9240	9240	9240	9240	0
282	20241104	160200	291474230	9240	9240	9240	9240	0
283	20241104	160100	291474230	9240	9240	9240	9240	0
284	20241104	160000	291474230	9240	9240	9240	9240	0
285	20241104	155900	291474230	9240	9240	9240	9240	0
286	20241104	155800	291474230	9240	9240	9240	9240	0
287	20241104	155700	291474230	9240	9240	9240	9240	0
288	20241104	155600	291474230	9240	9240	9240	9240	0
289	20241104	155500	291474230	9240	9240	9240	9240	0
290	20241104	155400	291474230	9240	9240	9240	9240	0
291	20241104	155300	291474230	9240	9240	9240	9240	0
292	20241104	155200	291474230	9240	9240	9240	9240	0
293	20241104	155100	291474230	9240	9240	9240	9240	0
294	20241104	155000	291474230	9240	9240	9240	9240	0
295	20241104	154900	291474230	9240	9240	9240	9240	0
296	20241104	154800	291474230	9240	9240	9240	9240	0
297	20241104	154700	291474230	9240	9240	9240	9240	0
298	20241104	154600	291474230	9240	9240	9240	9240	0
299	20241104	154500	291474230	9240	9240	9240	9240	0
300	20241104	154400	291474230	9240	9240	9240	9240	0
301	20241104	154300	291474230	9240	9240	9240	9240	0
302	20241104	154200	291474230	9240	9240	9240	9240	1282
303	20241104	154100	291474230	9240	9240	9240	9240	0
304	20241104	154000	291474230	9240	9240	9240	9240	0
305	20241104	153900	291474230	9240	9240	9240	9240	0
306	20241104	153800	291474230	9240	9240	9240	9240	0
307	20241104	153700	291474230	9240	9240	9240	9240	0
308	20241104	153600	291474230	9240	9240	9240	9240	0
309	20241104	153500	291474230	9240	9240	9240	9240	0
310	20241104	153400	291474230	9240	9240	9240	9240	0
311	20241104	153300	291474230	9240	9240	9240	9240	0
312	20241104	153200	291474230	9240	9240	9240	9240	0
313	20241104	153100	291474230	9240	9240	9240	9240	0
314	20241104	153000	291474230	9240	9240	9240	9240	1282
315	20241104	152900	279628550	9310	9310	9310	9310	0
316	20241104	152800	279628550	9310	9310	9310	9310	0
317	20241104	152700	279628550	9310	9310	9310	9310	0
318	20241104	152600	279628550	9310	9310	9310	9310	0
319	20241104	152500	279628550	9310	9310	9310	9310	0
320	20241104	152400	279628550	9310	9310	9310	9310	0
321	20241104	152300	279628550	9310	9310	9310	9310	0
322	20241104	152200	279628550	9310	9310	9310	9310	0
323	20241104	152100	279628550	9310	9310	9310	9310	0
324	20241104	152000	279628550	9310	9310	9310	9310	0
325	20241104	151900	279628550	9310	9240	9310	9240	1209
326	20241104	151800	268415140	9240	9250	9320	9230	765
327	20241104	151700	261319480	9240	9250	9270	9240	48
328	20241104	151600	260875830	9240	9240	9240	9240	2
329	20241104	151500	260857350	9240	9240	9240	9240	1
330	20241104	151400	260848110	9230	9230	9230	9230	1
331	20241104	151300	260838880	9230	9230	9230	9230	28
332	20241104	151200	260580440	9230	9200	9230	9200	21
333	20241104	151100	260386910	9240	9260	9260	9220	742
334	20241104	151000	253524400	9240	9250	9250	9240	2
335	20241104	150900	253505910	9240	9240	9240	9240	33
336	20241104	150800	253200990	9270	9240	9270	9240	42
337	20241104	150700	252812430	9240	9260	9280	9200	2015
338	20241104	150600	234206250	9270	9330	9330	9270	2500
339	20241104	150500	211010740	9350	9350	9350	9350	2
340	20241104	150400	210992040	9350	9350	9350	9350	0
341	20241104	150300	210992040	9350	9350	9350	9350	15
342	20241104	150200	210851790	9350	9350	9350	9350	0
343	20241104	150100	210851790	9350	9350	9350	9350	20
344	20241104	150000	210664790	9350	9350	9350	9350	0
345	20241104	145900	210664790	9350	9350	9350	9350	0
346	20241104	145800	210664790	9350	9350	9350	9350	0
347	20241104	145700	210664790	9350	9350	9350	9350	0
348	20241104	145600	210664790	9350	9350	9350	9350	0
349	20241104	145500	210664790	9350	9350	9350	9350	0
350	20241104	145400	210664790	9350	9350	9350	9350	0
351	20241104	145300	210664790	9350	9350	9350	9350	4
352	20241104	145200	210627390	9350	9350	9350	9350	0
353	20241104	145100	210627390	9350	9350	9350	9350	1
354	20241104	145000	210618040	9310	9310	9310	9310	0
355	20241104	144900	210618040	9310	9310	9310	9310	0
356	20241104	144800	210618040	9310	9310	9310	9310	0
357	20241104	144700	210618040	9310	9310	9310	9310	0
358	20241104	144600	210618040	9310	9310	9310	9310	38
359	20241104	144500	210264260	9360	9350	9360	9350	1010
360	20241104	144400	200810760	9360	9360	9360	9360	170
361	20241104	144300	199219560	9360	9360	9360	9360	0
362	20241104	144200	199219560	9360	9340	9360	9340	86
363	20241104	144100	198416300	9300	9350	9350	9300	239
364	20241104	144000	196193550	9280	9280	9280	9280	0
365	20241104	143900	196193550	9280	9380	9380	9280	6580
366	20241104	143800	135002190	9380	9380	9380	9380	0
367	20241104	143700	135002190	9380	9380	9380	9380	0
368	20241104	143600	135002190	9380	9380	9380	9380	0
369	20241104	143500	135002190	9380	9380	9380	9380	0
370	20241104	143400	135002190	9380	9380	9380	9380	0
371	20241104	143300	135002190	9380	9380	9380	9380	3
372	20241104	143200	134974050	9380	9380	9380	9380	0
373	20241104	143100	134974050	9380	9380	9380	9380	0
374	20241104	143000	134974050	9380	9380	9380	9380	15
375	20241104	142900	134833350	9400	9400	9400	9400	0
376	20241104	142800	134833350	9400	9400	9400	9400	0
377	20241104	142700	134833350	9400	9410	9410	9400	22
378	20241104	142600	134626350	9410	9410	9410	9410	0
379	20241104	142500	134626350	9410	9410	9410	9410	0
380	20241104	142400	134626350	9410	9410	9410	9410	0
381	20241104	142300	134626350	9410	9410	9410	9410	0
382	20241104	142200	134626350	9410	9410	9410	9410	0
383	20241104	142100	134626350	9410	9410	9410	9410	0
384	20241104	142000	134626350	9410	9410	9410	9410	0
385	20241104	141900	134626350	9410	9410	9410	9410	0
386	20241104	141800	134626350	9410	9410	9410	9410	0
387	20241104	141700	134626350	9410	9400	9410	9400	200
388	20241104	141600	132745860	9390	9390	9390	9390	0
389	20241104	141500	132745860	9390	9390	9390	9390	0
390	20241104	141400	132745860	9390	9390	9390	9390	0
391	20241104	141300	132745860	9390	9390	9390	9390	0
392	20241104	141200	132745860	9390	9390	9390	9390	0
393	20241104	141100	132745860	9390	9390	9390	9390	0
394	20241104	141000	132745860	9390	9390	9390	9390	0
395	20241104	140900	132745860	9390	9390	9390	9390	10
396	20241104	140800	132651960	9390	9390	9390	9390	0
397	20241104	140700	132651960	9390	9390	9390	9390	0
398	20241104	140600	132651960	9390	9390	9390	9390	0
399	20241104	140500	132651960	9390	9390	9390	9390	0
400	20241104	140400	132651960	9390	9390	9390	9390	0
401	20241104	140300	132651960	9390	9390	9390	9390	0
402	20241104	140200	132651960	9390	9390	9390	9390	0
403	20241104	140100	132651960	9390	9390	9390	9390	11
404	20241104	140000	132548670	9390	9390	9390	9390	0
405	20241104	135900	132548670	9390	9390	9390	9390	0
406	20241104	135800	132548670	9390	9390	9390	9390	0
407	20241104	135700	132548670	9390	9390	9390	9390	1
408	20241104	135600	132539280	9380	9380	9380	9380	128
409	20241104	135500	131338640	9370	9380	9380	9370	52
410	20241104	135400	130851230	9390	9390	9390	9390	0
411	20241104	135300	130851230	9390	9390	9390	9390	0
412	20241104	135200	130851230	9390	9390	9390	9390	0
413	20241104	135100	130851230	9390	9390	9390	9390	0
414	20241104	135000	130851230	9390	9390	9390	9390	0
415	20241104	134900	130851230	9390	9400	9400	9390	2
416	20241104	134800	130832440	9400	9400	9400	9400	0
417	20241104	134700	130832440	9400	9400	9400	9400	0
418	20241104	134600	130832440	9400	9400	9400	9400	0
419	20241104	134500	130832440	9400	9400	9400	9400	0
420	20241104	134400	130832440	9400	9400	9400	9400	2
421	20241104	134300	130813640	9380	9380	9380	9380	26
422	20241104	134200	130569760	9400	9400	9400	9400	1
423	20241104	134100	130560360	9380	9380	9380	9380	0
424	20241104	134000	130560360	9380	9380	9380	9380	0
425	20241104	133900	130560360	9380	9380	9380	9380	0
426	20241104	133800	130560360	9380	9380	9380	9380	0
427	20241104	133700	130560360	9380	9380	9380	9380	0
428	20241104	133600	130560360	9380	9380	9380	9380	0
429	20241104	133500	130560360	9380	9380	9380	9380	0
430	20241104	133400	130560360	9380	9380	9380	9380	0
431	20241104	133300	130560360	9380	9380	9380	9380	0
432	20241104	133200	130560360	9380	9380	9380	9380	0
433	20241104	133100	130560360	9380	9380	9380	9380	0
434	20241104	133000	130560360	9380	9380	9380	9380	0
435	20241104	132900	130560360	9380	9380	9380	9380	0
436	20241104	132800	130560360	9380	9380	9380	9380	0
437	20241104	132700	130560360	9380	9380	9380	9380	1
438	20241104	132600	130550980	9370	9370	9370	9370	0
439	20241104	132500	130550980	9370	9370	9370	9370	0
440	20241104	132400	130550980	9370	9390	9390	9370	65
441	20241104	132300	129941620	9400	9400	9400	9400	179
442	20241104	132200	128259020	9420	9420	9420	9420	0
443	20241104	132100	128259020	9420	9420	9420	9420	0
444	20241104	132000	128259020	9420	9420	9420	9420	0
445	20241104	131900	128259020	9420	9420	9420	9420	0
446	20241104	131800	128259020	9420	9420	9420	9420	0
447	20241104	131700	128259020	9420	9420	9420	9420	0
448	20241104	131600	128259020	9420	9420	9420	9420	2
449	20241104	131500	128240180	9420	9420	9420	9420	4
450	20241104	131400	128202500	9420	9420	9420	9420	0
451	20241104	131300	128202500	9420	9410	9420	9410	24
452	20241104	131200	127976580	9400	9400	9400	9400	2
453	20241104	131100	127957780	9400	9400	9400	9400	0
454	20241104	131000	127957780	9400	9400	9400	9400	25
455	20241104	130900	127722780	9410	9410	9410	9410	0
456	20241104	130800	127722780	9410	9410	9410	9410	0
457	20241104	130700	127722780	9410	9410	9410	9410	0
458	20241104	130600	127722780	9410	9410	9410	9410	0
459	20241104	130500	127722780	9410	9410	9410	9410	0
460	20241104	130400	127722780	9410	9410	9410	9410	0
461	20241104	130300	127722780	9410	9410	9410	9410	0
462	20241104	130200	127722780	9410	9410	9410	9410	0
463	20241104	130100	127722780	9410	9410	9410	9410	0
464	20241104	130000	127722780	9410	9410	9410	9410	0
465	20241104	125900	127722780	9410	9410	9410	9410	0
466	20241104	125800	127722780	9410	9410	9410	9410	0
467	20241104	125700	127722780	9410	9410	9410	9410	2
468	20241104	125600	127703960	9410	9410	9410	9410	0
469	20241104	125500	127703960	9410	9380	9410	9380	2
470	20241104	125400	127685170	9410	9410	9410	9410	0
471	20241104	125300	127685170	9410	9410	9410	9410	0
472	20241104	125200	127685170	9410	9410	9410	9410	0
473	20241104	125100	127685170	9410	9410	9410	9410	0
474	20241104	125000	127685170	9410	9410	9410	9410	0
475	20241104	124900	127685170	9410	9410	9410	9410	0
476	20241104	124800	127685170	9410	9410	9410	9410	2
477	20241104	124700	127666350	9400	9400	9400	9400	0
478	20241104	124600	127666350	9400	9400	9400	9400	0
479	20241104	124500	127666350	9400	9400	9400	9400	0
480	20241104	124400	127666350	9400	9400	9400	9400	0
481	20241104	124300	127666350	9400	9400	9400	9400	0
482	20241104	124200	127666350	9400	9400	9400	9400	0
483	20241104	124100	127666350	9400	9400	9400	9400	0
484	20241104	124000	127666350	9400	9400	9400	9400	0
485	20241104	123900	127666350	9400	9400	9400	9400	0
486	20241104	123800	127666350	9400	9400	9400	9400	0
487	20241104	123700	127666350	9400	9400	9400	9400	0
488	20241104	123600	127666350	9400	9400	9400	9400	32
489	20241104	123500	127365550	9400	9400	9400	9400	0
490	20241104	123400	127365550	9400	9400	9400	9400	0
491	20241104	123300	127365550	9400	9400	9400	9400	2
492	20241104	123200	127346750	9410	9410	9410	9410	0
493	20241104	123100	127346750	9410	9410	9410	9410	0
494	20241104	123000	127346750	9410	9410	9410	9410	400
495	20241104	122900	123582750	9420	9420	9420	9420	0
496	20241104	122800	123582750	9420	9420	9420	9420	0
497	20241104	122700	123582750	9420	9410	9420	9410	19
498	20241104	122600	123403950	9410	9400	9410	9400	748
499	20241104	122500	116371330	9400	9390	9400	9390	201
500	20241104	122400	114483930	9390	9390	9390	9390	0
501	20241104	122300	114483930	9390	9390	9390	9390	0
502	20241104	122200	114483930	9390	9390	9390	9390	0
503	20241104	122100	114483930	9390	9390	9390	9390	0
504	20241104	122000	114483930	9390	9390	9390	9390	0
505	20241104	121900	114483930	9390	9390	9390	9390	0
506	20241104	121800	114483930	9390	9390	9390	9390	0
507	20241104	121700	114483930	9390	9390	9390	9390	0
508	20241104	121600	114483930	9390	9390	9390	9390	0
509	20241104	121500	114483930	9390	9390	9390	9390	0
510	20241104	121400	114483930	9390	9390	9390	9390	0
511	20241104	121300	114483930	9390	9390	9390	9390	0
512	20241104	121200	114483930	9390	9390	9390	9390	0
513	20241104	121100	114483930	9390	9390	9390	9390	0
514	20241104	121000	114483930	9390	9390	9390	9390	0
515	20241104	120900	114483930	9390	9390	9390	9390	0
516	20241104	120800	114483930	9390	9390	9390	9390	0
517	20241104	120700	114483930	9390	9390	9390	9390	3
518	20241104	120600	114455760	9390	9390	9390	9390	0
519	20241104	120500	114455760	9390	9390	9390	9390	0
520	20241104	120400	114455760	9390	9390	9390	9390	0
521	20241104	120300	114455760	9390	9390	9390	9390	0
522	20241104	120200	114455760	9390	9390	9390	9390	1
523	20241104	120100	114446370	9360	9360	9360	9360	14
524	20241104	120000	114315330	9400	9400	9400	9400	0
525	20241104	115900	114315330	9400	9400	9400	9400	0
526	20241104	115800	114315330	9400	9400	9400	9400	0
527	20241104	115700	114315330	9400	9400	9400	9400	0
528	20241104	115600	114315330	9400	9380	9400	9380	160
529	20241104	115500	112813370	9380	9360	9380	9360	106
530	20241104	115400	111819190	9360	9360	9360	9360	40
531	20241104	115300	111444790	9350	9350	9350	9350	152
532	20241104	115200	110023590	9350	9350	9350	9350	0
533	20241104	115100	110023590	9350	9350	9350	9350	0
534	20241104	115000	110023590	9350	9350	9350	9350	0
535	20241104	114900	110023590	9350	9350	9350	9350	0
536	20241104	114800	110023590	9350	9350	9350	9350	1
537	20241104	114700	110014240	9350	9350	9350	9350	0
538	20241104	114600	110014240	9350	9350	9350	9350	0
539	20241104	114500	110014240	9350	9350	9350	9350	0
540	20241104	114400	110014240	9350	9350	9350	9350	0
541	20241104	114300	110014240	9350	9350	9350	9350	0
542	20241104	114200	110014240	9350	9350	9350	9350	0
543	20241104	114100	110014240	9350	9350	9350	9350	2
544	20241104	114000	109995540	9320	9320	9320	9320	0
545	20241104	113900	109995540	9320	9320	9320	9320	5
546	20241104	113800	109948940	9350	9350	9350	9350	0
547	20241104	113700	109948940	9350	9350	9350	9350	4
548	20241104	113600	109911540	9320	9320	9320	9320	0
549	20241104	113500	109911540	9320	9320	9320	9320	0
550	20241104	113400	109911540	9320	9320	9320	9320	0
551	20241104	113300	109911540	9320	9320	9320	9320	0
552	20241104	113200	109911540	9320	9320	9320	9320	0
553	20241104	113100	109911540	9320	9320	9320	9320	0
554	20241104	113000	109911540	9320	9320	9320	9320	0
555	20241104	112900	109911540	9320	9320	9320	9320	0
556	20241104	112800	109911540	9320	9320	9320	9320	0
557	20241104	112700	109911540	9320	9320	9320	9320	0
558	20241104	112600	109911540	9320	9320	9320	9320	0
559	20241104	112500	109911540	9320	9320	9320	9320	0
560	20241104	112400	109911540	9320	9320	9320	9320	1
561	20241104	112300	109902220	9360	9360	9360	9360	0
562	20241104	112200	109902220	9360	9360	9360	9360	2
563	20241104	112100	109883500	9360	9360	9360	9360	2
564	20241104	112000	109864780	9360	9360	9360	9360	0
565	20241104	111900	109864780	9360	9360	9360	9360	1
566	20241104	111800	109855420	9320	9330	9330	9320	1600
567	20241104	111700	94942000	9370	9370	9370	9370	0
568	20241104	111600	94942000	9370	9370	9370	9370	1
569	20241104	111500	94932630	9320	9320	9320	9320	0
570	20241104	111400	94932630	9320	9320	9320	9320	0
571	20241104	111300	94932630	9320	9320	9320	9320	595
572	20241104	111200	89387230	9310	9300	9310	9290	3
573	20241104	111100	89359330	9300	9300	9300	9300	0
574	20241104	111000	89359330	9300	9300	9300	9300	1
575	20241104	110900	89350030	9290	9310	9310	9290	10
576	20241104	110800	89256950	9310	9330	9330	9290	934
577	20241104	110700	80565680	9320	9350	9350	9320	776
578	20241104	110600	73320430	9350	9370	9370	9350	500
579	20241104	110500	68644100	9370	9370	9370	9370	0
580	20241104	110400	68644100	9370	9370	9370	9370	0
581	20241104	110300	68644100	9370	9370	9370	9370	1
582	20241104	110200	68634730	9380	9410	9410	9380	4
583	20241104	110100	68597140	9360	9360	9360	9360	0
584	20241104	110000	68597140	9360	9360	9360	9360	0
585	20241104	105900	68597140	9360	9370	9370	9360	33
586	20241104	105800	68288220	9360	9360	9360	9360	0
587	20241104	105700	68288220	9360	9370	9370	9360	69
588	20241104	105600	67642370	9370	9370	9370	9370	3
589	20241104	105500	67614260	9370	9370	9370	9370	4
590	20241104	105400	67576780	9420	9420	9420	9420	0
591	20241104	105300	67576780	9420	9420	9420	9420	0
592	20241104	105200	67576780	9420	9420	9420	9420	0
593	20241104	105100	67576780	9420	9420	9420	9420	0
594	20241104	105000	67576780	9420	9420	9420	9420	0
595	20241104	104900	67576780	9420	9420	9420	9420	0
596	20241104	104800	67576780	9420	9420	9420	9420	1
597	20241104	104700	67567360	9350	9350	9350	9350	0
598	20241104	104600	67567360	9350	9370	9370	9350	1000
599	20241104	104500	58209920	9380	9380	9380	9380	0
600	20241104	104400	58209920	9380	9380	9380	9380	64
601	20241104	104300	57609600	9390	9390	9390	9390	0
602	20241104	104200	57609600	9390	9400	9400	9390	15
603	20241104	104100	57468700	9400	9400	9400	9400	196
604	20241104	104000	55626300	9400	9400	9400	9400	0
605	20241104	103900	55626300	9400	9400	9400	9400	131
606	20241104	103800	54394900	9400	9400	9400	9400	0
607	20241104	103700	54394900	9400	9400	9400	9400	204
608	20241104	103600	52477300	9390	9390	9390	9390	4
609	20241104	103500	52439740	9390	9390	9390	9390	0
610	20241104	103400	52439740	9390	9390	9390	9390	0
611	20241104	103300	52439740	9390	9390	9390	9390	21
612	20241104	103200	52242550	9400	9400	9400	9400	1
613	20241104	103100	52233150	9400	9400	9400	9400	5
614	20241104	103000	52186150	9370	9370	9370	9370	0
615	20241104	102900	52186150	9370	9370	9370	9370	30
616	20241104	102800	51905050	9400	9400	9400	9400	10
617	20241104	102700	51811050	9400	9380	9400	9380	527
618	20241104	102600	46857390	9400	9400	9400	9400	0
619	20241104	102500	46857390	9400	9400	9400	9400	1
620	20241104	102400	46847990	9360	9360	9360	9360	0
621	20241104	102300	46847990	9360	9360	9360	9360	0
622	20241104	102200	46847990	9360	9360	9360	9360	0
623	20241104	102100	46847990	9360	9370	9370	9360	2
624	20241104	102000	46829260	9370	9370	9370	9370	0
625	20241104	101900	46829260	9370	9370	9370	9370	240
626	20241104	101800	44580460	9390	9410	9410	9390	634
627	20241104	101700	38618850	9420	9420	9420	9420	2
628	20241104	101600	38600010	9420	9420	9420	9420	0
629	20241104	101500	38600010	9420	9420	9420	9420	4
630	20241104	101400	38562330	9480	9480	9480	9480	1
631	20241104	101300	38552850	9440	9420	9480	9420	243
632	20241104	101200	36261450	9420	9420	9420	9420	0
633	20241104	101100	36261450	9420	9420	9420	9420	115
634	20241104	101000	35178150	9430	9430	9430	9430	38
635	20241104	100900	34819810	9500	9430	9500	9430	54
636	20241104	100800	34310520	9410	9400	9410	9400	70
637	20241104	100700	33651980	9410	9410	9410	9410	1
638	20241104	100600	33642570	9390	9390	9390	9390	0
639	20241104	100500	33642570	9390	9370	9390	9370	185
640	20241104	100400	31907420	9350	9350	9350	9350	0
641	20241104	100300	31907420	9350	9370	9370	9350	125
642	20241104	100200	30738470	9370	9370	9370	9370	10
643	20241104	100100	30644770	9360	9360	9360	9360	0
644	20241104	100000	30644770	9360	9360	9360	9360	131
645	20241104	095900	29418610	9370	9370	9370	9370	100
646	20241104	095800	28481610	9370	9370	9380	9370	233
647	20241104	095700	26298100	9370	9370	9370	9370	10
648	20241104	095600	26204400	9360	9360	9360	9360	40
649	20241104	095500	25830000	9410	9370	9410	9370	140
650	20241104	095400	24513000	9370	9370	9370	9370	0
651	20241104	095300	24513000	9370	9370	9370	9370	87
652	20241104	095200	23697810	9450	9450	9450	9450	0
653	20241104	095100	23697810	9450	9450	9450	9450	1
654	20241104	095000	23688360	9370	9370	9370	9370	113
655	20241104	094900	22629550	9450	9410	9450	9370	157
656	20241104	094800	21155190	9460	9460	9460	9460	0
657	20241104	094700	21155190	9460	9460	9460	9460	0
658	20241104	094600	21155190	9460	9460	9460	9460	12
659	20241104	094500	21041670	9420	9520	9520	9420	1343
660	20241104	094400	8346800	9520	9520	9520	9520	0
661	20241104	094300	8346800	9520	9520	9520	9520	0
662	20241104	094200	8346800	9520	9520	9520	9520	0
663	20241104	094100	8346800	9520	9520	9520	9520	1
664	20241104	094000	8337280	9550	9550	9550	9550	0
665	20241104	093900	8337280	9550	9550	9550	9550	0
666	20241104	093800	8337280	9550	9550	9550	9550	0
667	20241104	093700	8337280	9550	9550	9550	9550	0
668	20241104	093600	8337280	9550	9550	9550	9550	0
669	20241104	093500	8337280	9550	9550	9550	9550	0
670	20241104	093400	8337280	9550	9550	9550	9550	0
671	20241104	093300	8337280	9550	9550	9550	9550	10
672	20241104	093200	8241780	9570	9570	9570	9570	0
673	20241104	093100	8241780	9570	9570	9570	9570	0
674	20241104	093000	8241780	9570	9570	9570	9570	0
675	20241104	092900	8241780	9570	9570	9570	9570	18
676	20241104	092800	8069520	9680	9680	9680	9680	0
677	20241104	092700	8069520	9680	9680	9680	9680	0
678	20241104	092600	8069520	9680	9680	9680	9680	0
679	20241104	092500	8069520	9680	9680	9680	9680	0
680	20241104	092400	8069520	9680	9680	9680	9680	0
681	20241104	092300	8069520	9680	9680	9680	9680	0
682	20241104	092200	8069520	9680	9440	9680	9440	602
683	20241104	092100	2367540	9420	9420	9420	9420	0
684	20241104	092000	2367540	9420	9420	9420	9420	0
685	20241104	091900	2367540	9420	9420	9420	9420	22
686	20241104	091800	2160300	9440	9440	9440	9440	0
687	20241104	091700	2160300	9440	9440	9440	9440	1
688	20241104	091600	2150860	9440	9440	9440	9440	0
689	20241104	091500	2150860	9440	9440	9440	9440	0
690	20241104	091400	2150860	9440	9440	9440	9440	2
691	20241104	091300	2131980	9370	9370	9370	9370	0
692	20241104	091200	2131980	9370	9370	9370	9370	0
693	20241104	091100	2131980	9370	9410	9410	9370	100
694	20241104	091000	1193130	9480	9480	9480	9480	0
695	20241104	090900	1193130	9480	9480	9480	9480	0
696	20241104	090800	1193130	9480	9480	9480	9480	1
697	20241104	090700	1183650	9480	9460	9480	9460	10
698	20241104	090600	1088950	9490	9490	9490	9490	0
699	20241104	090500	1088950	9490	9490	9490	9490	0
700	20241104	090400	1088950	9490	9490	9490	9490	0
701	20241104	090300	1088950	9490	9490	9490	9490	0
702	20241104	090200	1088950	9490	9490	9490	9490	0
703	20241104	090100	1088950	9490	9490	9490	9490	30
704	20241104	090000	804250	9500	9350	9500	9350	86