KissMeData/270870/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	205500	147397870	9200	9200	9200	9200	930
3	20241106	205400	147397870	9200	9200	9200	9200	0
4	20241106	205300	147397870	9200	9200	9200	9200	0
5	20241106	205200	147397870	9200	9200	9200	9200	0
6	20241106	205100	147397870	9200	9200	9200	9200	0
7	20241106	205000	147397870	9200	9200	9200	9200	0
8	20241106	204900	147397870	9200	9200	9200	9200	0
9	20241106	204800	147397870	9200	9200	9200	9200	0
10	20241106	204700	147397870	9200	9200	9200	9200	0
11	20241106	204600	147397870	9200	9200	9200	9200	0
12	20241106	204500	147397870	9200	9200	9200	9200	0
13	20241106	204400	147397870	9200	9200	9200	9200	0
14	20241106	204300	147397870	9200	9200	9200	9200	0
15	20241106	204200	147397870	9200	9200	9200	9200	0
16	20241106	204100	147397870	9200	9200	9200	9200	0
17	20241106	204000	147397870	9200	9200	9200	9200	0
18	20241106	203900	147397870	9200	9200	9200	9200	0
19	20241106	203800	147397870	9200	9200	9200	9200	0
20	20241106	203700	147397870	9200	9200	9200	9200	0
21	20241106	203600	147397870	9200	9200	9200	9200	0
22	20241106	203500	147397870	9200	9200	9200	9200	0
23	20241106	203400	147397870	9200	9200	9200	9200	0
24	20241106	203300	147397870	9200	9200	9200	9200	0
25	20241106	203200	147397870	9200	9200	9200	9200	0
26	20241106	203100	147397870	9200	9200	9200	9200	0
27	20241106	203000	147397870	9200	9200	9200	9200	0
28	20241106	202900	147397870	9200	9200	9200	9200	0
29	20241106	202800	147397870	9200	9200	9200	9200	0
30	20241106	202700	147397870	9200	9200	9200	9200	0
31	20241106	202600	147397870	9200	9200	9200	9200	0
32	20241106	202500	147397870	9200	9200	9200	9200	930
33	20241106	202400	147397870	9200	9200	9200	9200	0
34	20241106	202300	147397870	9200	9200	9200	9200	0
35	20241106	202200	147397870	9200	9200	9200	9200	0
36	20241106	202100	147397870	9200	9200	9200	9200	0
37	20241106	202000	147397870	9200	9200	9200	9200	0
38	20241106	201900	147397870	9200	9200	9200	9200	0
39	20241106	201800	147397870	9200	9200	9200	9200	0
40	20241106	201700	147397870	9200	9200	9200	9200	0
41	20241106	201600	147397870	9200	9200	9200	9200	0
42	20241106	201500	147397870	9200	9200	9200	9200	0
43	20241106	201400	147397870	9200	9200	9200	9200	0
44	20241106	201300	147397870	9200	9200	9200	9200	0
45	20241106	201200	147397870	9200	9200	9200	9200	0
46	20241106	201100	147397870	9200	9200	9200	9200	0
47	20241106	201000	147397870	9200	9200	9200	9200	0
48	20241106	200900	147397870	9200	9200	9200	9200	0
49	20241106	200800	147397870	9200	9200	9200	9200	0
50	20241106	200700	147397870	9200	9200	9200	9200	0
51	20241106	200600	147397870	9200	9200	9200	9200	0
52	20241106	200500	147397870	9200	9200	9200	9200	0
53	20241106	200400	147397870	9200	9200	9200	9200	0
54	20241106	200300	147397870	9200	9200	9200	9200	0
55	20241106	200200	147397870	9200	9200	9200	9200	0
56	20241106	200100	147397870	9200	9200	9200	9200	0
57	20241106	200000	147397870	9200	9200	9200	9200	0
58	20241106	195900	147397870	9200	9200	9200	9200	0
59	20241106	195800	147397870	9200	9200	9200	9200	0
60	20241106	195700	147397870	9200	9200	9200	9200	0
61	20241106	195600	147397870	9200	9200	9200	9200	0
62	20241106	195500	147397870	9200	9200	9200	9200	930
63	20241106	195400	147397870	9200	9200	9200	9200	0
64	20241106	195300	147397870	9200	9200	9200	9200	0
65	20241106	195200	147397870	9200	9200	9200	9200	0
66	20241106	195100	147397870	9200	9200	9200	9200	0
67	20241106	195000	147397870	9200	9200	9200	9200	0
68	20241106	194900	147397870	9200	9200	9200	9200	0
69	20241106	194800	147397870	9200	9200	9200	9200	0
70	20241106	194700	147397870	9200	9200	9200	9200	0
71	20241106	194600	147397870	9200	9200	9200	9200	0
72	20241106	194500	147397870	9200	9200	9200	9200	0
73	20241106	194400	147397870	9200	9200	9200	9200	0
74	20241106	194300	147397870	9200	9200	9200	9200	0
75	20241106	194200	147397870	9200	9200	9200	9200	0
76	20241106	194100	147397870	9200	9200	9200	9200	0
77	20241106	194000	147397870	9200	9200	9200	9200	0
78	20241106	193900	147397870	9200	9200	9200	9200	0
79	20241106	193800	147397870	9200	9200	9200	9200	0
80	20241106	193700	147397870	9200	9200	9200	9200	0
81	20241106	193600	147397870	9200	9200	9200	9200	0
82	20241106	193500	147397870	9200	9200	9200	9200	0
83	20241106	193400	147397870	9200	9200	9200	9200	0
84	20241106	193300	147397870	9200	9200	9200	9200	0
85	20241106	193200	147397870	9200	9200	9200	9200	0
86	20241106	193100	147397870	9200	9200	9200	9200	0
87	20241106	193000	147397870	9200	9200	9200	9200	0
88	20241106	192900	147397870	9200	9200	9200	9200	0
89	20241106	192800	147397870	9200	9200	9200	9200	0
90	20241106	192700	147397870	9200	9200	9200	9200	0
91	20241106	192600	147397870	9200	9200	9200	9200	0
92	20241106	192500	147397870	9200	9200	9200	9200	930
93	20241106	192400	147397870	9200	9200	9200	9200	0
94	20241106	192300	147397870	9200	9200	9200	9200	0
95	20241106	192200	147397870	9200	9200	9200	9200	0
96	20241106	192100	147397870	9200	9200	9200	9200	0
97	20241106	192000	147397870	9200	9200	9200	9200	0
98	20241106	191900	147397870	9200	9200	9200	9200	0
99	20241106	191800	147397870	9200	9200	9200	9200	0
100	20241106	191700	147397870	9200	9200	9200	9200	0
101	20241106	191600	147397870	9200	9200	9200	9200	0
102	20241106	191500	147397870	9200	9200	9200	9200	0
103	20241106	191400	147397870	9200	9200	9200	9200	0
104	20241106	191300	147397870	9200	9200	9200	9200	0
105	20241106	191200	147397870	9200	9200	9200	9200	0
106	20241106	191100	147397870	9200	9200	9200	9200	0
107	20241106	191000	147397870	9200	9200	9200	9200	0
108	20241106	190900	147397870	9200	9200	9200	9200	0
109	20241106	190800	147397870	9200	9200	9200	9200	0
110	20241106	190700	147397870	9200	9200	9200	9200	0
111	20241106	190600	147397870	9200	9200	9200	9200	0
112	20241106	190500	147397870	9200	9200	9200	9200	0
113	20241106	190400	147397870	9200	9200	9200	9200	0
114	20241106	190300	147397870	9200	9200	9200	9200	0
115	20241106	190200	147397870	9200	9200	9200	9200	0
116	20241106	190100	147397870	9200	9200	9200	9200	0
117	20241106	190000	147397870	9200	9200	9200	9200	0
118	20241106	185900	147397870	9200	9200	9200	9200	0
119	20241106	185800	147397870	9200	9200	9200	9200	0
120	20241106	185700	147397870	9200	9200	9200	9200	0
121	20241106	185600	147397870	9200	9200	9200	9200	0
122	20241106	185500	147397870	9200	9200	9200	9200	930
123	20241106	185400	147397870	9200	9200	9200	9200	0
124	20241106	185300	147397870	9200	9200	9200	9200	0
125	20241106	185200	147397870	9200	9200	9200	9200	0
126	20241106	185100	147397870	9200	9200	9200	9200	0
127	20241106	185000	147397870	9200	9200	9200	9200	0
128	20241106	184900	147397870	9200	9200	9200	9200	0
129	20241106	184800	147397870	9200	9200	9200	9200	0
130	20241106	184700	147397870	9200	9200	9200	9200	0
131	20241106	184600	147397870	9200	9200	9200	9200	0
132	20241106	184500	147397870	9200	9200	9200	9200	0
133	20241106	184400	147397870	9200	9200	9200	9200	0
134	20241106	184300	147397870	9200	9200	9200	9200	0
135	20241106	184200	147397870	9200	9200	9200	9200	0
136	20241106	184100	147397870	9200	9200	9200	9200	0
137	20241106	184000	147397870	9200	9200	9200	9200	0
138	20241106	183900	147397870	9200	9200	9200	9200	0
139	20241106	183800	147397870	9200	9200	9200	9200	0
140	20241106	183700	147397870	9200	9200	9200	9200	0
141	20241106	183600	147397870	9200	9200	9200	9200	0
142	20241106	183500	147397870	9200	9200	9200	9200	0
143	20241106	183400	147397870	9200	9200	9200	9200	0
144	20241106	183300	147397870	9200	9200	9200	9200	0
145	20241106	183200	147397870	9200	9200	9200	9200	0
146	20241106	183100	147397870	9200	9200	9200	9200	0
147	20241106	183000	147397870	9200	9200	9200	9200	0
148	20241106	182900	147397870	9200	9200	9200	9200	0
149	20241106	182800	147397870	9200	9200	9200	9200	0
150	20241106	182700	147397870	9200	9200	9200	9200	0
151	20241106	182600	147397870	9200	9200	9200	9200	0
152	20241106	182500	147397870	9200	9200	9200	9200	930
153	20241106	182400	147397870	9200	9200	9200	9200	0
154	20241106	182300	147397870	9200	9200	9200	9200	0
155	20241106	182200	147397870	9200	9200	9200	9200	0
156	20241106	182100	147397870	9200	9200	9200	9200	0
157	20241106	182000	147397870	9200	9200	9200	9200	0
158	20241106	181900	147397870	9200	9200	9200	9200	0
159	20241106	181800	147397870	9200	9200	9200	9200	0
160	20241106	181700	147397870	9200	9200	9200	9200	0
161	20241106	181600	147397870	9200	9200	9200	9200	0
162	20241106	181500	147397870	9200	9200	9200	9200	0
163	20241106	181400	147397870	9200	9200	9200	9200	0
164	20241106	181300	147397870	9200	9200	9200	9200	0
165	20241106	181200	147397870	9200	9200	9200	9200	0
166	20241106	181100	147397870	9200	9200	9200	9200	0
167	20241106	181000	147397870	9200	9200	9200	9200	0
168	20241106	180900	147397870	9200	9200	9200	9200	0
169	20241106	180800	147397870	9200	9200	9200	9200	0
170	20241106	180700	147397870	9200	9200	9200	9200	0
171	20241106	180600	147397870	9200	9200	9200	9200	0
172	20241106	180500	147397870	9200	9200	9200	9200	0
173	20241106	180400	147397870	9200	9200	9200	9200	0
174	20241106	180300	147397870	9200	9200	9200	9200	0
175	20241106	180200	147397870	9200	9200	9200	9200	0
176	20241106	180100	147397870	9200	9200	9200	9200	0
177	20241106	180000	147397870	9200	9200	9200	9200	0
178	20241106	175900	147397870	9200	9200	9200	9200	0
179	20241106	175800	147397870	9200	9200	9200	9200	0
180	20241106	175700	147397870	9200	9200	9200	9200	0
181	20241106	175600	147397870	9200	9200	9200	9200	0
182	20241106	175500	147397870	9200	9200	9200	9200	930
183	20241106	175400	147397870	9200	9200	9200	9200	0
184	20241106	175300	147397870	9200	9200	9200	9200	0
185	20241106	175200	147397870	9200	9200	9200	9200	0
186	20241106	175100	147397870	9200	9200	9200	9200	0
187	20241106	175000	147397870	9200	9200	9200	9200	0
188	20241106	174900	147397870	9200	9200	9200	9200	0
189	20241106	174800	147397870	9200	9200	9200	9200	0
190	20241106	174700	147397870	9200	9200	9200	9200	0
191	20241106	174600	147397870	9200	9200	9200	9200	0
192	20241106	174500	147397870	9200	9200	9200	9200	0
193	20241106	174400	147397870	9200	9200	9200	9200	0
194	20241106	174300	147397870	9200	9200	9200	9200	0
195	20241106	174200	147397870	9200	9200	9200	9200	0
196	20241106	174100	147397870	9200	9200	9200	9200	0
197	20241106	174000	147397870	9200	9200	9200	9200	0
198	20241106	173900	147397870	9200	9200	9200	9200	0
199	20241106	173800	147397870	9200	9200	9200	9200	0
200	20241106	173700	147397870	9200	9200	9200	9200	0
201	20241106	173600	147397870	9200	9200	9200	9200	0
202	20241106	173500	147397870	9200	9200	9200	9200	0
203	20241106	173400	147397870	9200	9200	9200	9200	0
204	20241106	173300	147397870	9200	9200	9200	9200	0
205	20241106	173200	147397870	9200	9200	9200	9200	0
206	20241106	173100	147397870	9200	9200	9200	9200	0
207	20241106	173000	147397870	9200	9200	9200	9200	0
208	20241106	172900	147397870	9200	9200	9200	9200	0
209	20241106	172800	147397870	9200	9200	9200	9200	0
210	20241106	172700	147397870	9200	9200	9200	9200	0
211	20241106	172600	147397870	9200	9200	9200	9200	0
212	20241106	172500	147397870	9200	9200	9200	9200	930
213	20241106	172400	147397870	9200	9200	9200	9200	0
214	20241106	172300	147397870	9200	9200	9200	9200	0
215	20241106	172200	147397870	9200	9200	9200	9200	0
216	20241106	172100	147397870	9200	9200	9200	9200	0
217	20241106	172000	147397870	9200	9200	9200	9200	0
218	20241106	171900	147397870	9200	9200	9200	9200	0
219	20241106	171800	147397870	9200	9200	9200	9200	0
220	20241106	171700	147397870	9200	9200	9200	9200	0
221	20241106	171600	147397870	9200	9200	9200	9200	0
222	20241106	171500	147397870	9200	9200	9200	9200	0
223	20241106	171400	147397870	9200	9200	9200	9200	0
224	20241106	171300	147397870	9200	9200	9200	9200	0
225	20241106	171200	147397870	9200	9200	9200	9200	0
226	20241106	171100	147397870	9200	9200	9200	9200	0
227	20241106	171000	147397870	9200	9200	9200	9200	0
228	20241106	170900	147397870	9200	9200	9200	9200	0
229	20241106	170800	147397870	9200	9200	9200	9200	0
230	20241106	170700	147397870	9200	9200	9200	9200	0
231	20241106	170600	147397870	9200	9200	9200	9200	0
232	20241106	170500	147397870	9200	9200	9200	9200	0
233	20241106	170400	147397870	9200	9200	9200	9200	0
234	20241106	170300	147397870	9200	9200	9200	9200	0
235	20241106	170200	147397870	9200	9200	9200	9200	0
236	20241106	170100	147397870	9200	9200	9200	9200	0
237	20241106	170000	147397870	9200	9200	9200	9200	0
238	20241106	165900	147397870	9200	9200	9200	9200	0
239	20241106	165800	147397870	9200	9200	9200	9200	0
240	20241106	165700	147397870	9200	9200	9200	9200	0
241	20241106	165600	147397870	9200	9200	9200	9200	0
242	20241106	165500	147397870	9200	9200	9200	9200	930
243	20241106	165400	147397870	9200	9200	9200	9200	0
244	20241106	165300	147397870	9200	9200	9200	9200	0
245	20241106	165200	147397870	9200	9200	9200	9200	0
246	20241106	165100	147397870	9200	9200	9200	9200	0
247	20241106	165000	147397870	9200	9200	9200	9200	0
248	20241106	164900	147397870	9200	9200	9200	9200	0
249	20241106	164800	147397870	9200	9200	9200	9200	0
250	20241106	164700	147397870	9200	9200	9200	9200	0
251	20241106	164600	147397870	9200	9200	9200	9200	0
252	20241106	164500	147397870	9200	9200	9200	9200	0
253	20241106	164400	147397870	9200	9200	9200	9200	0
254	20241106	164300	147397870	9200	9200	9200	9200	0
255	20241106	164200	147397870	9200	9200	9200	9200	0
256	20241106	164100	147397870	9200	9200	9200	9200	0
257	20241106	164000	147397870	9200	9200	9200	9200	0
258	20241106	163900	147397870	9200	9200	9200	9200	0
259	20241106	163800	147397870	9200	9200	9200	9200	0
260	20241106	163700	147397870	9200	9200	9200	9200	0
261	20241106	163600	147397870	9200	9200	9200	9200	0
262	20241106	163500	147397870	9200	9200	9200	9200	0
263	20241106	163400	147397870	9200	9200	9200	9200	0
264	20241106	163300	147397870	9200	9200	9200	9200	0
265	20241106	163200	147397870	9200	9200	9200	9200	0
266	20241106	163100	147397870	9200	9200	9200	9200	0
267	20241106	163000	147397870	9200	9200	9200	9200	0
268	20241106	162900	147397870	9200	9200	9200	9200	0
269	20241106	162800	147397870	9200	9200	9200	9200	0
270	20241106	162700	147397870	9200	9200	9200	9200	0
271	20241106	162600	147397870	9200	9200	9200	9200	0
272	20241106	162500	147397870	9200	9200	9200	9200	930
273	20241106	162400	147397870	9200	9200	9200	9200	0
274	20241106	162300	147397870	9200	9200	9200	9200	0
275	20241106	162200	147397870	9200	9200	9200	9200	0
276	20241106	162100	147397870	9200	9200	9200	9200	0
277	20241106	162000	147397870	9200	9200	9200	9200	0
278	20241106	161900	147397870	9200	9200	9200	9200	0
279	20241106	161800	147397870	9200	9200	9200	9200	0
280	20241106	161700	147397870	9200	9200	9200	9200	0
281	20241106	161600	147397870	9200	9200	9200	9200	0
282	20241106	161500	147397870	9200	9200	9200	9200	0
283	20241106	161400	147397870	9200	9200	9200	9200	0
284	20241106	161300	147397870	9200	9200	9200	9200	0
285	20241106	161200	147397870	9200	9200	9200	9200	0
286	20241106	161100	147397870	9200	9200	9200	9200	0
287	20241106	161000	147397870	9200	9200	9200	9200	0
288	20241106	160900	147397870	9200	9200	9200	9200	0
289	20241106	160800	147397870	9200	9200	9200	9200	0
290	20241106	160700	147397870	9200	9200	9200	9200	0
291	20241106	160600	147397870	9200	9200	9200	9200	0
292	20241106	160500	147397870	9200	9200	9200	9200	0
293	20241106	160400	147397870	9200	9200	9200	9200	0
294	20241106	160300	147397870	9200	9200	9200	9200	0
295	20241106	160200	147397870	9200	9200	9200	9200	0
296	20241106	160100	147397870	9200	9200	9200	9200	0
297	20241106	160000	147397870	9200	9200	9200	9200	0
298	20241106	155900	147397870	9200	9200	9200	9200	0
299	20241106	155800	147397870	9200	9200	9200	9200	0
300	20241106	155700	147397870	9200	9200	9200	9200	0
301	20241106	155600	147397870	9200	9200	9200	9200	0
302	20241106	155500	147397870	9200	9200	9200	9200	930
303	20241106	155400	147397870	9200	9200	9200	9200	0
304	20241106	155300	147397870	9200	9200	9200	9200	0
305	20241106	155200	147397870	9200	9200	9200	9200	0
306	20241106	155100	147397870	9200	9200	9200	9200	0
307	20241106	155000	147397870	9200	9200	9200	9200	0
308	20241106	154900	147397870	9200	9200	9200	9200	0
309	20241106	154800	147397870	9200	9200	9200	9200	0
310	20241106	154700	147397870	9200	9200	9200	9200	0
311	20241106	154600	147397870	9200	9200	9200	9200	0
312	20241106	154500	147397870	9200	9200	9200	9200	0
313	20241106	154400	147397870	9200	9200	9200	9200	0
314	20241106	154300	147397870	9200	9200	9200	9200	0
315	20241106	154200	147397870	9200	9200	9200	9200	0
316	20241106	154100	147397870	9200	9200	9200	9200	0
317	20241106	154000	147397870	9200	9200	9200	9200	0
318	20241106	153900	147397870	9200	9200	9200	9200	0
319	20241106	153800	147397870	9200	9200	9200	9200	0
320	20241106	153700	147397870	9200	9200	9200	9200	0
321	20241106	153600	147397870	9200	9200	9200	9200	0
322	20241106	153500	147397870	9200	9200	9200	9200	0
323	20241106	153400	147397870	9200	9200	9200	9200	0
324	20241106	153300	147397870	9200	9200	9200	9200	0
325	20241106	153200	147397870	9200	9200	9200	9200	0
326	20241106	153100	147397870	9200	9200	9200	9200	0
327	20241106	153000	147397870	9200	9200	9200	9200	930
328	20241106	152900	138841870	9200	9200	9200	9200	0
329	20241106	152800	138841870	9200	9200	9200	9200	0
330	20241106	152700	138841870	9200	9200	9200	9200	0
331	20241106	152600	138841870	9200	9200	9200	9200	0
332	20241106	152500	138841870	9200	9200	9200	9200	0
333	20241106	152400	138841870	9200	9200	9200	9200	0
334	20241106	152300	138841870	9200	9200	9200	9200	0
335	20241106	152200	138841870	9200	9200	9200	9200	0
336	20241106	152100	138841870	9200	9200	9200	9200	0
337	20241106	152000	138841870	9200	9200	9200	9200	0
338	20241106	151900	138841870	9200	9080	9200	9080	323
339	20241106	151800	135878230	9160	9070	9160	9060	108
340	20241106	151700	134891360	9140	9080	9140	9080	120
341	20241106	151600	133795760	9140	9080	9140	9080	118
342	20241106	151500	132718320	9150	9150	9150	9150	100
343	20241106	151400	131803320	9160	9160	9160	9160	50
344	20241106	151300	131345320	9130	9130	9130	9130	30
345	20241106	151200	131071420	9070	9080	9080	9070	615
346	20241106	151100	125487370	9190	9100	9190	9100	320
347	20241106	151000	122561050	9050	9050	9050	9050	27
348	20241106	150900	122316700	9060	9060	9060	9060	42
349	20241106	150800	121936180	9070	9070	9070	9070	10
350	20241106	150700	121845480	9060	9060	9060	9060	0
351	20241106	150600	121845480	9060	9060	9060	9060	0
352	20241106	150500	121845480	9060	9060	9060	9060	0
353	20241106	150400	121845480	9060	9060	9060	9060	1
354	20241106	150300	121836420	9060	9060	9060	9060	2
355	20241106	150200	121818300	9100	9100	9100	9100	0
356	20241106	150100	121818300	9100	9100	9100	9100	0
357	20241106	150000	121818300	9100	9100	9100	9100	0
358	20241106	145900	121818300	9100	9100	9100	9100	0
359	20241106	145800	121818300	9100	9100	9100	9100	11
360	20241106	145700	121718200	9050	9050	9050	9050	0
361	20241106	145600	121718200	9050	9050	9050	9050	0
362	20241106	145500	121718200	9050	9050	9050	9050	0
363	20241106	145400	121718200	9050	9050	9050	9050	0
364	20241106	145300	121718200	9050	9050	9050	9050	0
365	20241106	145200	121718200	9050	9050	9050	9050	0
366	20241106	145100	121718200	9050	9050	9050	9050	32
367	20241106	145000	121428600	9050	9050	9050	9050	0
368	20241106	144900	121428600	9050	9050	9050	9050	1
369	20241106	144800	121419550	9070	9070	9070	9070	0
370	20241106	144700	121419550	9070	9070	9070	9070	0
371	20241106	144600	121419550	9070	9060	9070	9060	66
372	20241106	144500	120821560	9070	9070	9070	9070	0
373	20241106	144400	120821560	9070	9070	9070	9070	0
374	20241106	144300	120821560	9070	9070	9070	9070	1
375	20241106	144200	120812490	9060	9060	9060	9060	0
376	20241106	144100	120812490	9060	9060	9060	9060	1
377	20241106	144000	120803430	9100	9100	9100	9100	1
378	20241106	143900	120794330	9070	9070	9070	9070	0
379	20241106	143800	120794330	9070	9070	9070	9070	1
380	20241106	143700	120785260	9060	9060	9060	9060	0
381	20241106	143600	120785260	9060	9060	9060	9060	33
382	20241106	143500	120486280	9060	9060	9060	9060	0
383	20241106	143400	120486280	9060	9060	9060	9060	0
384	20241106	143300	120486280	9060	9060	9060	9060	0
385	20241106	143200	120486280	9060	9060	9060	9060	0
386	20241106	143100	120486280	9060	9060	9060	9060	0
387	20241106	143000	120486280	9060	9060	9060	9060	20
388	20241106	142900	120305080	9050	9050	9050	9050	59
389	20241106	142800	119771130	9050	9050	9050	9050	50
390	20241106	142700	119318630	9050	9040	9050	9040	56
391	20241106	142600	118812340	9030	9030	9030	9030	0
392	20241106	142500	118812340	9030	9000	9030	9000	8
393	20241106	142400	118740130	9000	9000	9000	9000	0
394	20241106	142300	118740130	9000	9000	9000	9000	0
395	20241106	142200	118740130	9000	9000	9000	9000	0
396	20241106	142100	118740130	9000	9000	9000	9000	0
397	20241106	142000	118740130	9000	9000	9000	9000	0
398	20241106	141900	118740130	9000	9000	9000	9000	0
399	20241106	141800	118740130	9000	9000	9000	9000	0
400	20241106	141700	118740130	9000	9000	9000	9000	31
401	20241106	141600	118461130	8990	8990	8990	8990	0
402	20241106	141500	118461130	8990	8990	8990	8990	0
403	20241106	141400	118461130	8990	9040	9040	8990	150
404	20241106	141300	117110510	9040	9040	9040	9040	0
405	20241106	141200	117110510	9040	9040	9040	9040	0
406	20241106	141100	117110510	9040	9040	9040	9040	1
407	20241106	141000	117101470	9050	9050	9050	9050	0
408	20241106	140900	117101470	9050	9050	9050	9050	0
409	20241106	140800	117101470	9050	9050	9050	9050	0
410	20241106	140700	117101470	9050	9050	9050	9050	0
411	20241106	140600	117101470	9050	9050	9050	9050	0
412	20241106	140500	117101470	9050	9060	9060	9050	72
413	20241106	140400	116449580	9060	9060	9060	9060	0
414	20241106	140300	116449580	9060	9060	9060	9060	0
415	20241106	140200	116449580	9060	9060	9060	9060	0
416	20241106	140100	116449580	9060	9060	9060	9060	0
417	20241106	140000	116449580	9060	9060	9060	9060	18
418	20241106	135900	116286500	9190	9190	9190	9190	0
419	20241106	135800	116286500	9190	9120	9190	9120	100
420	20241106	135700	115372890	9120	9120	9120	9120	0
421	20241106	135600	115372890	9120	9120	9120	9120	0
422	20241106	135500	115372890	9120	9120	9120	9120	0
423	20241106	135400	115372890	9120	9120	9120	9120	100
424	20241106	135300	114460890	9120	9120	9120	9120	0
425	20241106	135200	114460890	9120	9110	9120	9110	100
426	20241106	135100	113549390	9120	9110	9120	9110	50
427	20241106	135000	113093790	9120	9070	9120	9070	50
428	20241106	134900	112638880	9080	9080	9080	9080	1
429	20241106	134800	112629800	9050	9050	9050	9050	0
430	20241106	134700	112629800	9050	9040	9050	9040	18
431	20241106	134600	112467020	9040	9040	9040	9040	10
432	20241106	134500	112376620	9020	9020	9020	9020	44
433	20241106	134400	111979740	9050	9050	9050	9050	10
434	20241106	134300	111889240	9050	9050	9050	9050	20
435	20241106	134200	111708240	9050	9050	9050	9050	20
436	20241106	134100	111527240	9050	9050	9050	9050	0
437	20241106	134000	111527240	9050	9050	9050	9050	0
438	20241106	133900	111527240	9050	9050	9050	9050	0
439	20241106	133800	111527240	9050	9050	9050	9050	0
440	20241106	133700	111527240	9050	9050	9050	9050	100
441	20241106	133600	110622240	9050	9050	9050	9050	0
442	20241106	133500	110622240	9050	9050	9050	9050	0
443	20241106	133400	110622240	9050	9050	9050	9050	0
444	20241106	133300	110622240	9050	9050	9050	9050	100
445	20241106	133200	109717240	9000	9000	9000	9000	31
446	20241106	133100	109438240	9050	9050	9050	9050	0
447	20241106	133000	109438240	9050	9000	9050	9000	26
448	20241106	132900	109203230	9050	9050	9050	9050	0
449	20241106	132800	109203230	9050	9050	9050	9050	0
450	20241106	132700	109203230	9050	9050	9050	9050	0
451	20241106	132600	109203230	9050	9050	9050	9050	0
452	20241106	132500	109203230	9050	9050	9050	9050	0
453	20241106	132400	109203230	9050	9020	9050	9000	162
454	20241106	132300	107743800	9030	9050	9050	9030	596
455	20241106	132200	102353450	9050	9050	9050	9050	26
456	20241106	132100	102118150	9060	9060	9060	9060	164
457	20241106	132000	100632310	9060	9060	9060	9060	400
458	20241106	131900	97008310	9060	9060	9060	9060	0
459	20241106	131800	97008310	9060	9060	9060	9060	0
460	20241106	131700	97008310	9060	9060	9060	9060	0
461	20241106	131600	97008310	9060	9060	9060	9060	0
462	20241106	131500	97008310	9060	9060	9060	9060	0
463	20241106	131400	97008310	9060	9060	9060	9060	0
464	20241106	131300	97008310	9060	9060	9060	9060	0
465	20241106	131200	97008310	9060	9060	9060	9060	0
466	20241106	131100	97008310	9060	9060	9060	9060	0
467	20241106	131000	97008310	9060	9060	9060	9060	0
468	20241106	130900	97008310	9060	9060	9060	9060	0
469	20241106	130800	97008310	9060	9060	9060	9060	0
470	20241106	130700	97008310	9060	9060	9060	9060	1
471	20241106	130600	96999250	9060	9060	9060	9060	4
472	20241106	130500	96963010	9120	9120	9120	9120	0
473	20241106	130400	96963010	9120	9120	9120	9120	2
474	20241106	130300	96944770	9080	9080	9080	9080	0
475	20241106	130200	96944770	9080	9080	9080	9080	100
476	20241106	130100	96036770	9090	9090	9090	9090	0
477	20241106	130000	96036770	9090	9090	9090	9090	1
478	20241106	125900	96027680	9100	9100	9100	9100	0
479	20241106	125800	96027680	9100	9100	9100	9100	0
480	20241106	125700	96027680	9100	9100	9100	9100	0
481	20241106	125600	96027680	9100	9100	9100	9100	0
482	20241106	125500	96027680	9100	9100	9100	9100	0
483	20241106	125400	96027680	9100	9100	9100	9100	0
484	20241106	125300	96027680	9100	9100	9100	9100	0
485	20241106	125200	96027680	9100	9100	9100	9100	0
486	20241106	125100	96027680	9100	9100	9100	9100	0
487	20241106	125000	96027680	9100	9100	9100	9100	0
488	20241106	124900	96027680	9100	9100	9100	9100	0
489	20241106	124800	96027680	9100	9100	9100	9100	20
490	20241106	124700	95845680	9100	9100	9100	9100	0
491	20241106	124600	95845680	9100	9100	9100	9100	0
492	20241106	124500	95845680	9100	9100	9100	9100	0
493	20241106	124400	95845680	9100	9100	9100	9100	5
494	20241106	124300	95800180	9150	9150	9150	9150	0
495	20241106	124200	95800180	9150	9100	9150	9100	5
496	20241106	124100	95754630	9080	9080	9080	9080	0
497	20241106	124000	95754630	9080	9070	9080	9070	145
498	20241106	123900	94439310	9060	9060	9060	9060	0
499	20241106	123800	94439310	9060	9060	9060	9060	0
500	20241106	123700	94439310	9060	9060	9060	9060	1
501	20241106	123600	94430250	9070	9070	9070	9070	1
502	20241106	123500	94421180	9050	9060	9060	9050	264
503	20241106	123400	92031870	9060	9060	9060	9060	0
504	20241106	123300	92031870	9060	9060	9060	9060	40
505	20241106	123200	91669470	9070	9070	9070	9070	0
506	20241106	123100	91669470	9070	9070	9070	9070	51
507	20241106	123000	91206900	9070	9080	9080	9070	172
508	20241106	122900	89645310	9090	9110	9110	9090	79
509	20241106	122800	88927180	9080	9080	9080	9080	0
510	20241106	122700	88927180	9080	9080	9080	9080	0
511	20241106	122600	88927180	9080	9080	9080	9080	0
512	20241106	122500	88927180	9080	9080	9080	9080	0
513	20241106	122400	88927180	9080	9080	9080	9080	0
514	20241106	122300	88927180	9080	9080	9080	9080	0
515	20241106	122200	88927180	9080	9080	9080	9080	0
516	20241106	122100	88927180	9080	9080	9080	9080	1
517	20241106	122000	88918100	9080	9080	9080	9080	0
518	20241106	121900	88918100	9080	9080	9080	9080	31
519	20241106	121800	88636620	9080	9100	9100	9080	510
520	20241106	121700	84002160	9100	9120	9120	9100	458
521	20241106	121600	79832190	9120	9140	9140	9120	63
522	20241106	121500	79256770	9140	9150	9150	9140	331
523	20241106	121400	76230920	9140	9140	9140	9140	0
524	20241106	121300	76230920	9140	9140	9140	9140	0
525	20241106	121200	76230920	9140	9140	9140	9140	0
526	20241106	121100	76230920	9140	9140	9140	9140	0
527	20241106	121000	76230920	9140	9140	9140	9140	11
528	20241106	120900	76130380	9150	9150	9150	9150	0
529	20241106	120800	76130380	9150	9150	9150	9150	0
530	20241106	120700	76130380	9150	9150	9150	9150	0
531	20241106	120600	76130380	9150	9150	9150	9150	58
532	20241106	120500	75599680	9150	9150	9150	9150	0
533	20241106	120400	75599680	9150	9160	9160	9150	209
534	20241106	120300	73686210	9160	9160	9160	9160	0
535	20241106	120200	73686210	9160	9160	9160	9160	85
536	20241106	120100	72907610	9160	9160	9160	9160	20
537	20241106	120000	72724410	9160	9160	9160	9160	0
538	20241106	115900	72724410	9160	9160	9160	9160	0
539	20241106	115800	72724410	9160	9170	9170	9160	290
540	20241106	115700	70065860	9180	9180	9180	9180	0
541	20241106	115600	70065860	9180	9180	9180	9180	5
542	20241106	115500	70019960	9170	9170	9170	9170	0
543	20241106	115400	70019960	9170	9170	9170	9170	0
544	20241106	115300	70019960	9170	9180	9180	9170	224
545	20241106	115200	67965660	9180	9180	9180	9180	190
546	20241106	115100	66221460	9190	9190	9190	9190	0
547	20241106	115000	66221460	9190	9190	9190	9190	44
548	20241106	114900	65817100	9190	9190	9190	9190	0
549	20241106	114800	65817100	9190	9190	9190	9190	0
550	20241106	114700	65817100	9190	9190	9190	9190	0
551	20241106	114600	65817100	9190	9190	9190	9190	30
552	20241106	114500	65541400	9190	9190	9190	9190	1
553	20241106	114400	65532210	9190	9190	9190	9190	210
554	20241106	114300	63602310	9190	9190	9190	9190	10
555	20241106	114200	63510410	9190	9190	9190	9190	111
556	20241106	114100	62490320	9190	9190	9190	9190	12
557	20241106	114000	62380040	9190	9190	9190	9190	10
558	20241106	113900	62288140	9190	9190	9190	9190	42
559	20241106	113800	61902160	9190	9190	9200	9190	53
560	20241106	113700	61414690	9190	9190	9190	9190	12
561	20241106	113600	61304410	9190	9190	9190	9190	110
562	20241106	113500	60293510	9190	9190	9190	9190	4
563	20241106	113400	60256750	9200	9200	9200	9200	0
564	20241106	113300	60256750	9200	9200	9200	9200	0
565	20241106	113200	60256750	9200	9200	9200	9200	11
566	20241106	113100	60155550	9230	9230	9230	9230	0
567	20241106	113000	60155550	9230	9230	9230	9230	0
568	20241106	112900	60155550	9230	9230	9230	9230	0
569	20241106	112800	60155550	9230	9210	9230	9210	10
570	20241106	112700	60063380	9200	9200	9210	9200	112
571	20241106	112600	59032960	9200	9200	9200	9200	0
572	20241106	112500	59032960	9200	9200	9200	9200	0
573	20241106	112400	59032960	9200	9200	9200	9200	52
574	20241106	112300	58554560	9200	9200	9200	9200	8
575	20241106	112200	58480960	9200	9200	9200	9200	8
576	20241106	112100	58407360	9200	9200	9200	9200	6
577	20241106	112000	58352160	9240	9200	9240	9200	56
578	20241106	111900	57835310	9200	9200	9200	9200	8
579	20241106	111800	57761710	9200	9200	9200	9200	10
580	20241106	111700	57669710	9200	9200	9200	9200	2
581	20241106	111600	57651310	9220	9220	9220	9220	0
582	20241106	111500	57651310	9220	9220	9220	9220	0
583	20241106	111400	57651310	9220	9220	9220	9220	128
584	20241106	111300	56471150	9220	9220	9220	9220	49
585	20241106	111200	56019370	9200	9200	9200	9200	10
586	20241106	111100	55927370	9200	9200	9200	9200	0
587	20241106	111000	55927370	9200	9200	9200	9200	0
588	20241106	110900	55927370	9200	9200	9200	9200	0
589	20241106	110800	55927370	9200	9200	9200	9200	0
590	20241106	110700	55927370	9200	9200	9200	9200	31
591	20241106	110600	55642170	9200	9200	9200	9200	0
592	20241106	110500	55642170	9200	9200	9200	9200	8
593	20241106	110400	55568570	9200	9200	9200	9200	8
594	20241106	110300	55494970	9190	9190	9190	9190	30
595	20241106	110200	55219270	9190	9190	9190	9190	0
596	20241106	110100	55219270	9190	9190	9190	9190	0
597	20241106	110000	55219270	9190	9190	9190	9190	8
598	20241106	105900	55145750	9240	9240	9240	9240	0
599	20241106	105800	55145750	9240	9210	9240	9210	82
600	20241106	105700	54389300	9190	9190	9190	9190	11
601	20241106	105600	54288210	9190	9190	9190	9190	0
602	20241106	105500	54288210	9190	9190	9190	9190	0
603	20241106	105400	54288210	9190	9210	9210	9190	3
604	20241106	105300	54260610	9210	9210	9210	9210	0
605	20241106	105200	54260610	9210	9210	9210	9210	0
606	20241106	105100	54260610	9210	9210	9210	9210	0
607	20241106	105000	54260610	9210	9210	9210	9210	0
608	20241106	104900	54260610	9210	9210	9210	9210	0
609	20241106	104800	54260610	9210	9210	9210	9210	24
610	20241106	104700	54039570	9210	9210	9210	9210	0
611	20241106	104600	54039570	9210	9210	9210	9210	0
612	20241106	104500	54039570	9210	9210	9210	9210	0
613	20241106	104400	54039570	9210	9210	9210	9210	0
614	20241106	104300	54039570	9210	9210	9210	9210	0
615	20241106	104200	54039570	9210	9210	9210	9210	0
616	20241106	104100	54039570	9210	9210	9210	9210	0
617	20241106	104000	54039570	9210	9210	9210	9210	0
618	20241106	103900	54039570	9210	9210	9210	9210	0
619	20241106	103800	54039570	9210	9210	9210	9210	0
620	20241106	103700	54039570	9210	9210	9210	9210	0
621	20241106	103600	54039570	9210	9210	9210	9210	70
622	20241106	103500	53394870	9210	9210	9210	9210	0
623	20241106	103400	53394870	9210	9210	9210	9210	0
624	20241106	103300	53394870	9210	9210	9210	9210	20
625	20241106	103200	53210670	9210	9210	9210	9210	0
626	20241106	103100	53210670	9210	9210	9210	9210	100
627	20241106	103000	52289670	9220	9220	9220	9220	0
628	20241106	102900	52289670	9220	9220	9220	9220	0
629	20241106	102800	52289670	9220	9220	9220	9220	0
630	20241106	102700	52289670	9220	9220	9220	9220	100
631	20241106	102600	51367670	9210	9210	9210	9210	0
632	20241106	102500	51367670	9210	9210	9210	9210	0
633	20241106	102400	51367670	9210	9210	9210	9210	0
634	20241106	102300	51367670	9210	9210	9210	9210	0
635	20241106	102200	51367670	9210	9210	9210	9210	0
636	20241106	102100	51367670	9210	9210	9210	9210	0
637	20241106	102000	51367670	9210	9190	9210	9150	892
638	20241106	101900	43165410	9180	9180	9180	9180	414
639	20241106	101800	39364890	9140	9140	9140	9140	0
640	20241106	101700	39364890	9140	9140	9140	9140	0
641	20241106	101600	39364890	9140	9140	9140	9140	0
642	20241106	101500	39364890	9140	9140	9140	9140	3
643	20241106	101400	39337470	9190	9190	9190	9190	0
644	20241106	101300	39337470	9190	9190	9190	9190	0
645	20241106	101200	39337470	9190	9190	9190	9190	0
646	20241106	101100	39337470	9190	9160	9190	9160	2
647	20241106	101000	39319120	9140	9160	9170	9140	632
648	20241106	100900	33534290	9170	9180	9180	9170	506
649	20241106	100800	28891660	9180	9180	9180	9180	18
650	20241106	100700	28726420	9180	9190	9190	9180	73
651	20241106	100600	28055670	9190	9190	9190	9190	18
652	20241106	100500	27890250	9190	9190	9190	9190	40
653	20241106	100400	27522650	9190	9190	9190	9190	18
654	20241106	100300	27357230	9190	9180	9190	9180	21
655	20241106	100200	27164300	9180	9180	9180	9180	18
656	20241106	100100	26999060	9180	9180	9180	9180	212
657	20241106	100000	25052900	9180	9180	9180	9180	35
658	20241106	095900	24731600	9180	9180	9180	9180	16
659	20241106	095800	24584720	9190	9200	9200	9190	178
660	20241106	095700	22948240	9200	9200	9200	9200	0
661	20241106	095600	22948240	9200	9200	9200	9200	0
662	20241106	095500	22948240	9200	9200	9200	9200	0
663	20241106	095400	22948240	9200	9200	9200	9200	0
664	20241106	095300	22948240	9200	9200	9200	9200	0
665	20241106	095200	22948240	9200	9200	9200	9200	0
666	20241106	095100	22948240	9200	9200	9200	9200	49
667	20241106	095000	22497440	9200	9200	9200	9200	0
668	20241106	094900	22497440	9200	9200	9200	9200	0
669	20241106	094800	22497440	9200	9200	9200	9200	75
670	20241106	094700	21807440	9210	9210	9210	9210	0
671	20241106	094600	21807440	9210	9200	9210	9200	2
672	20241106	094500	21789030	9200	9200	9200	9200	0
673	20241106	094400	21789030	9200	9200	9200	9200	0
674	20241106	094300	21789030	9200	9200	9200	9200	4
675	20241106	094200	21752230	9240	9240	9240	9240	0
676	20241106	094100	21752230	9240	9240	9240	9240	0
677	20241106	094000	21752230	9240	9240	9240	9240	0
678	20241106	093900	21752230	9240	9240	9240	9240	0
679	20241106	093800	21752230	9240	9240	9240	9240	0
680	20241106	093700	21752230	9240	9240	9240	9240	0
681	20241106	093600	21752230	9240	9240	9240	9240	15
682	20241106	093500	21613630	9250	9250	9250	9250	10
683	20241106	093400	21521130	9200	9200	9200	9200	0
684	20241106	093300	21521130	9200	9200	9200	9200	0
685	20241106	093200	21521130	9200	9210	9270	9200	133
686	20241106	093100	20293080	9210	9200	9210	9200	46
687	20241106	093000	19869780	9210	9220	9220	9210	470
688	20241106	092900	15540860	9220	9220	9220	9220	1
689	20241106	092800	15531640	9210	9210	9210	9210	3
690	20241106	092700	15504010	9220	9230	9230	9220	329
691	20241106	092600	12467350	9240	9240	9240	9240	156
692	20241106	092500	11025910	9260	9250	9260	9250	14
693	20241106	092400	10896400	9260	9260	9260	9260	0
694	20241106	092300	10896400	9260	9260	9260	9260	0
695	20241106	092200	10896400	9260	9260	9260	9260	0
696	20241106	092100	10896400	9260	9260	9260	9260	34
697	20241106	092000	10581560	9260	9260	9260	9260	20
698	20241106	091900	10396360	9260	9260	9260	9260	2
699	20241106	091800	10377840	9270	9270	9270	9270	1
700	20241106	091700	10368570	9240	9240	9240	9240	24
701	20241106	091600	10146810	9240	9240	9240	9240	30
702	20241106	091500	9869610	9240	9240	9240	9240	2
703	20241106	091400	9851130	9240	9240	9240	9240	11
704	20241106	091300	9749490	9240	9240	9240	9240	0
705	20241106	091200	9749490	9240	9280	9280	9240	100
706	20241106	091100	8823490	9280	9280	9280	9280	0
707	20241106	091000	8823490	9280	9250	9280	9250	4
708	20241106	090900	8786460	9280	9280	9280	9280	51
709	20241106	090800	8313180	9240	9240	9240	9240	5
710	20241106	090700	8266980	9240	9240	9240	9240	34
711	20241106	090600	7952820	9240	9240	9240	9240	41
712	20241106	090500	7573980	9240	9250	9250	9240	36
713	20241106	090400	7241330	9240	9240	9240	9240	0
714	20241106	090300	7241330	9240	9250	9250	9240	192
715	20241106	090200	5466750	9250	9250	9250	9250	200
716	20241106	090100	3616750	9250	9250	9250	9250	250
717	20241106	090000	1304250	9250	9250	9250	9250	141