KissMeData/417790/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	212700	258921000	9150	9150	9150	9150	672
3	20241106	212600	258921000	9150	9150	9150	9150	0
4	20241106	212500	258921000	9150	9150	9150	9150	0
5	20241106	212400	258921000	9150	9150	9150	9150	0
6	20241106	212300	258921000	9150	9150	9150	9150	0
7	20241106	212200	258921000	9150	9150	9150	9150	0
8	20241106	212100	258921000	9150	9150	9150	9150	0
9	20241106	212000	258921000	9150	9150	9150	9150	0
10	20241106	211900	258921000	9150	9150	9150	9150	0
11	20241106	211800	258921000	9150	9150	9150	9150	0
12	20241106	211700	258921000	9150	9150	9150	9150	0
13	20241106	211600	258921000	9150	9150	9150	9150	0
14	20241106	211500	258921000	9150	9150	9150	9150	0
15	20241106	211400	258921000	9150	9150	9150	9150	0
16	20241106	211300	258921000	9150	9150	9150	9150	0
17	20241106	211200	258921000	9150	9150	9150	9150	0
18	20241106	211100	258921000	9150	9150	9150	9150	0
19	20241106	211000	258921000	9150	9150	9150	9150	0
20	20241106	210900	258921000	9150	9150	9150	9150	0
21	20241106	210800	258921000	9150	9150	9150	9150	0
22	20241106	210700	258921000	9150	9150	9150	9150	0
23	20241106	210600	258921000	9150	9150	9150	9150	0
24	20241106	210500	258921000	9150	9150	9150	9150	0
25	20241106	210400	258921000	9150	9150	9150	9150	0
26	20241106	210300	258921000	9150	9150	9150	9150	0
27	20241106	210200	258921000	9150	9150	9150	9150	0
28	20241106	210100	258921000	9150	9150	9150	9150	0
29	20241106	210000	258921000	9150	9150	9150	9150	0
30	20241106	205900	258921000	9150	9150	9150	9150	0
31	20241106	205800	258921000	9150	9150	9150	9150	0
32	20241106	205700	258921000	9150	9150	9150	9150	672
33	20241106	205600	258921000	9150	9150	9150	9150	0
34	20241106	205500	258921000	9150	9150	9150	9150	0
35	20241106	205400	258921000	9150	9150	9150	9150	0
36	20241106	205300	258921000	9150	9150	9150	9150	0
37	20241106	205200	258921000	9150	9150	9150	9150	0
38	20241106	205100	258921000	9150	9150	9150	9150	0
39	20241106	205000	258921000	9150	9150	9150	9150	0
40	20241106	204900	258921000	9150	9150	9150	9150	0
41	20241106	204800	258921000	9150	9150	9150	9150	0
42	20241106	204700	258921000	9150	9150	9150	9150	0
43	20241106	204600	258921000	9150	9150	9150	9150	0
44	20241106	204500	258921000	9150	9150	9150	9150	0
45	20241106	204400	258921000	9150	9150	9150	9150	0
46	20241106	204300	258921000	9150	9150	9150	9150	0
47	20241106	204200	258921000	9150	9150	9150	9150	0
48	20241106	204100	258921000	9150	9150	9150	9150	0
49	20241106	204000	258921000	9150	9150	9150	9150	0
50	20241106	203900	258921000	9150	9150	9150	9150	0
51	20241106	203800	258921000	9150	9150	9150	9150	0
52	20241106	203700	258921000	9150	9150	9150	9150	0
53	20241106	203600	258921000	9150	9150	9150	9150	0
54	20241106	203500	258921000	9150	9150	9150	9150	0
55	20241106	203400	258921000	9150	9150	9150	9150	0
56	20241106	203300	258921000	9150	9150	9150	9150	0
57	20241106	203200	258921000	9150	9150	9150	9150	0
58	20241106	203100	258921000	9150	9150	9150	9150	0
59	20241106	203000	258921000	9150	9150	9150	9150	0
60	20241106	202900	258921000	9150	9150	9150	9150	0
61	20241106	202800	258921000	9150	9150	9150	9150	0
62	20241106	202700	258921000	9150	9150	9150	9150	672
63	20241106	202600	258921000	9150	9150	9150	9150	0
64	20241106	202500	258921000	9150	9150	9150	9150	0
65	20241106	202400	258921000	9150	9150	9150	9150	0
66	20241106	202300	258921000	9150	9150	9150	9150	0
67	20241106	202200	258921000	9150	9150	9150	9150	0
68	20241106	202100	258921000	9150	9150	9150	9150	0
69	20241106	202000	258921000	9150	9150	9150	9150	0
70	20241106	201900	258921000	9150	9150	9150	9150	0
71	20241106	201800	258921000	9150	9150	9150	9150	0
72	20241106	201700	258921000	9150	9150	9150	9150	0
73	20241106	201600	258921000	9150	9150	9150	9150	0
74	20241106	201500	258921000	9150	9150	9150	9150	0
75	20241106	201400	258921000	9150	9150	9150	9150	0
76	20241106	201300	258921000	9150	9150	9150	9150	0
77	20241106	201200	258921000	9150	9150	9150	9150	0
78	20241106	201100	258921000	9150	9150	9150	9150	0
79	20241106	201000	258921000	9150	9150	9150	9150	0
80	20241106	200900	258921000	9150	9150	9150	9150	0
81	20241106	200800	258921000	9150	9150	9150	9150	0
82	20241106	200700	258921000	9150	9150	9150	9150	0
83	20241106	200600	258921000	9150	9150	9150	9150	0
84	20241106	200500	258921000	9150	9150	9150	9150	0
85	20241106	200400	258921000	9150	9150	9150	9150	0
86	20241106	200300	258921000	9150	9150	9150	9150	0
87	20241106	200200	258921000	9150	9150	9150	9150	0
88	20241106	200100	258921000	9150	9150	9150	9150	0
89	20241106	200000	258921000	9150	9150	9150	9150	0
90	20241106	195900	258921000	9150	9150	9150	9150	0
91	20241106	195800	258921000	9150	9150	9150	9150	0
92	20241106	195700	258921000	9150	9150	9150	9150	672
93	20241106	195600	258921000	9150	9150	9150	9150	0
94	20241106	195500	258921000	9150	9150	9150	9150	0
95	20241106	195400	258921000	9150	9150	9150	9150	0
96	20241106	195300	258921000	9150	9150	9150	9150	0
97	20241106	195200	258921000	9150	9150	9150	9150	0
98	20241106	195100	258921000	9150	9150	9150	9150	0
99	20241106	195000	258921000	9150	9150	9150	9150	0
100	20241106	194900	258921000	9150	9150	9150	9150	0
101	20241106	194800	258921000	9150	9150	9150	9150	0
102	20241106	194700	258921000	9150	9150	9150	9150	0
103	20241106	194600	258921000	9150	9150	9150	9150	0
104	20241106	194500	258921000	9150	9150	9150	9150	0
105	20241106	194400	258921000	9150	9150	9150	9150	0
106	20241106	194300	258921000	9150	9150	9150	9150	0
107	20241106	194200	258921000	9150	9150	9150	9150	0
108	20241106	194100	258921000	9150	9150	9150	9150	0
109	20241106	194000	258921000	9150	9150	9150	9150	0
110	20241106	193900	258921000	9150	9150	9150	9150	0
111	20241106	193800	258921000	9150	9150	9150	9150	0
112	20241106	193700	258921000	9150	9150	9150	9150	0
113	20241106	193600	258921000	9150	9150	9150	9150	0
114	20241106	193500	258921000	9150	9150	9150	9150	0
115	20241106	193400	258921000	9150	9150	9150	9150	0
116	20241106	193300	258921000	9150	9150	9150	9150	0
117	20241106	193200	258921000	9150	9150	9150	9150	0
118	20241106	193100	258921000	9150	9150	9150	9150	0
119	20241106	193000	258921000	9150	9150	9150	9150	0
120	20241106	192900	258921000	9150	9150	9150	9150	0
121	20241106	192800	258921000	9150	9150	9150	9150	0
122	20241106	192700	258921000	9150	9150	9150	9150	672
123	20241106	192600	258921000	9150	9150	9150	9150	0
124	20241106	192500	258921000	9150	9150	9150	9150	0
125	20241106	192400	258921000	9150	9150	9150	9150	0
126	20241106	192300	258921000	9150	9150	9150	9150	0
127	20241106	192200	258921000	9150	9150	9150	9150	0
128	20241106	192100	258921000	9150	9150	9150	9150	0
129	20241106	192000	258921000	9150	9150	9150	9150	0
130	20241106	191900	258921000	9150	9150	9150	9150	0
131	20241106	191800	258921000	9150	9150	9150	9150	0
132	20241106	191700	258921000	9150	9150	9150	9150	0
133	20241106	191600	258921000	9150	9150	9150	9150	0
134	20241106	191500	258921000	9150	9150	9150	9150	0
135	20241106	191400	258921000	9150	9150	9150	9150	0
136	20241106	191300	258921000	9150	9150	9150	9150	0
137	20241106	191200	258921000	9150	9150	9150	9150	0
138	20241106	191100	258921000	9150	9150	9150	9150	0
139	20241106	191000	258921000	9150	9150	9150	9150	0
140	20241106	190900	258921000	9150	9150	9150	9150	0
141	20241106	190800	258921000	9150	9150	9150	9150	0
142	20241106	190700	258921000	9150	9150	9150	9150	0
143	20241106	190600	258921000	9150	9150	9150	9150	0
144	20241106	190500	258921000	9150	9150	9150	9150	0
145	20241106	190400	258921000	9150	9150	9150	9150	0
146	20241106	190300	258921000	9150	9150	9150	9150	0
147	20241106	190200	258921000	9150	9150	9150	9150	0
148	20241106	190100	258921000	9150	9150	9150	9150	0
149	20241106	190000	258921000	9150	9150	9150	9150	0
150	20241106	185900	258921000	9150	9150	9150	9150	0
151	20241106	185800	258921000	9150	9150	9150	9150	0
152	20241106	185700	258921000	9150	9150	9150	9150	672
153	20241106	185600	258921000	9150	9150	9150	9150	0
154	20241106	185500	258921000	9150	9150	9150	9150	0
155	20241106	185400	258921000	9150	9150	9150	9150	0
156	20241106	185300	258921000	9150	9150	9150	9150	0
157	20241106	185200	258921000	9150	9150	9150	9150	0
158	20241106	185100	258921000	9150	9150	9150	9150	0
159	20241106	185000	258921000	9150	9150	9150	9150	0
160	20241106	184900	258921000	9150	9150	9150	9150	0
161	20241106	184800	258921000	9150	9150	9150	9150	0
162	20241106	184700	258921000	9150	9150	9150	9150	0
163	20241106	184600	258921000	9150	9150	9150	9150	0
164	20241106	184500	258921000	9150	9150	9150	9150	0
165	20241106	184400	258921000	9150	9150	9150	9150	0
166	20241106	184300	258921000	9150	9150	9150	9150	0
167	20241106	184200	258921000	9150	9150	9150	9150	0
168	20241106	184100	258921000	9150	9150	9150	9150	0
169	20241106	184000	258921000	9150	9150	9150	9150	0
170	20241106	183900	258921000	9150	9150	9150	9150	0
171	20241106	183800	258921000	9150	9150	9150	9150	0
172	20241106	183700	258921000	9150	9150	9150	9150	0
173	20241106	183600	258921000	9150	9150	9150	9150	0
174	20241106	183500	258921000	9150	9150	9150	9150	0
175	20241106	183400	258921000	9150	9150	9150	9150	0
176	20241106	183300	258921000	9150	9150	9150	9150	0
177	20241106	183200	258921000	9150	9150	9150	9150	0
178	20241106	183100	258921000	9150	9150	9150	9150	0
179	20241106	183000	258921000	9150	9150	9150	9150	0
180	20241106	182900	258921000	9150	9150	9150	9150	0
181	20241106	182800	258921000	9150	9150	9150	9150	0
182	20241106	182700	258921000	9150	9150	9150	9150	672
183	20241106	182600	258921000	9150	9150	9150	9150	0
184	20241106	182500	258921000	9150	9150	9150	9150	0
185	20241106	182400	258921000	9150	9150	9150	9150	0
186	20241106	182300	258921000	9150	9150	9150	9150	0
187	20241106	182200	258921000	9150	9150	9150	9150	0
188	20241106	182100	258921000	9150	9150	9150	9150	0
189	20241106	182000	258921000	9150	9150	9150	9150	0
190	20241106	181900	258921000	9150	9150	9150	9150	0
191	20241106	181800	258921000	9150	9150	9150	9150	0
192	20241106	181700	258921000	9150	9150	9150	9150	0
193	20241106	181600	258921000	9150	9150	9150	9150	0
194	20241106	181500	258921000	9150	9150	9150	9150	0
195	20241106	181400	258921000	9150	9150	9150	9150	0
196	20241106	181300	258921000	9150	9150	9150	9150	0
197	20241106	181200	258921000	9150	9150	9150	9150	0
198	20241106	181100	258921000	9150	9150	9150	9150	0
199	20241106	181000	258921000	9150	9150	9150	9150	0
200	20241106	180900	258921000	9150	9150	9150	9150	0
201	20241106	180800	258921000	9150	9150	9150	9150	0
202	20241106	180700	258921000	9150	9150	9150	9150	0
203	20241106	180600	258921000	9150	9150	9150	9150	0
204	20241106	180500	258921000	9150	9150	9150	9150	0
205	20241106	180400	258921000	9150	9150	9150	9150	0
206	20241106	180300	258921000	9150	9150	9150	9150	0
207	20241106	180200	258921000	9150	9150	9150	9150	0
208	20241106	180100	258921000	9150	9150	9150	9150	0
209	20241106	180000	258921000	9150	9150	9150	9150	0
210	20241106	175900	258921000	9150	9150	9150	9150	0
211	20241106	175800	258921000	9150	9150	9150	9150	0
212	20241106	175700	258921000	9150	9150	9150	9150	672
213	20241106	175600	258921000	9150	9150	9150	9150	0
214	20241106	175500	258921000	9150	9150	9150	9150	0
215	20241106	175400	258921000	9150	9150	9150	9150	0
216	20241106	175300	258921000	9150	9150	9150	9150	0
217	20241106	175200	258921000	9150	9150	9150	9150	0
218	20241106	175100	258921000	9150	9150	9150	9150	0
219	20241106	175000	258921000	9150	9150	9150	9150	0
220	20241106	174900	258921000	9150	9150	9150	9150	0
221	20241106	174800	258921000	9150	9150	9150	9150	0
222	20241106	174700	258921000	9150	9150	9150	9150	0
223	20241106	174600	258921000	9150	9150	9150	9150	0
224	20241106	174500	258921000	9150	9150	9150	9150	0
225	20241106	174400	258921000	9150	9150	9150	9150	0
226	20241106	174300	258921000	9150	9150	9150	9150	0
227	20241106	174200	258921000	9150	9150	9150	9150	0
228	20241106	174100	258921000	9150	9150	9150	9150	0
229	20241106	174000	258921000	9150	9150	9150	9150	0
230	20241106	173900	258921000	9150	9150	9150	9150	0
231	20241106	173800	258921000	9150	9150	9150	9150	0
232	20241106	173700	258921000	9150	9150	9150	9150	0
233	20241106	173600	258921000	9150	9150	9150	9150	0
234	20241106	173500	258921000	9150	9150	9150	9150	0
235	20241106	173400	258921000	9150	9150	9150	9150	0
236	20241106	173300	258921000	9150	9150	9150	9150	0
237	20241106	173200	258921000	9150	9150	9150	9150	0
238	20241106	173100	258921000	9150	9150	9150	9150	0
239	20241106	173000	258921000	9150	9150	9150	9150	0
240	20241106	172900	258921000	9150	9150	9150	9150	0
241	20241106	172800	258921000	9150	9150	9150	9150	0
242	20241106	172700	258921000	9150	9150	9150	9150	672
243	20241106	172600	258921000	9150	9150	9150	9150	0
244	20241106	172500	258921000	9150	9150	9150	9150	0
245	20241106	172400	258921000	9150	9150	9150	9150	0
246	20241106	172300	258921000	9150	9150	9150	9150	0
247	20241106	172200	258921000	9150	9150	9150	9150	0
248	20241106	172100	258921000	9150	9150	9150	9150	0
249	20241106	172000	258921000	9150	9150	9150	9150	0
250	20241106	171900	258921000	9150	9150	9150	9150	0
251	20241106	171800	258921000	9150	9150	9150	9150	0
252	20241106	171700	258921000	9150	9150	9150	9150	0
253	20241106	171600	258921000	9150	9150	9150	9150	0
254	20241106	171500	258921000	9150	9150	9150	9150	0
255	20241106	171400	258921000	9150	9150	9150	9150	0
256	20241106	171300	258921000	9150	9150	9150	9150	0
257	20241106	171200	258921000	9150	9150	9150	9150	0
258	20241106	171100	258921000	9150	9150	9150	9150	0
259	20241106	171000	258921000	9150	9150	9150	9150	0
260	20241106	170900	258921000	9150	9150	9150	9150	0
261	20241106	170800	258921000	9150	9150	9150	9150	0
262	20241106	170700	258921000	9150	9150	9150	9150	0
263	20241106	170600	258921000	9150	9150	9150	9150	0
264	20241106	170500	258921000	9150	9150	9150	9150	0
265	20241106	170400	258921000	9150	9150	9150	9150	0
266	20241106	170300	258921000	9150	9150	9150	9150	0
267	20241106	170200	258921000	9150	9150	9150	9150	0
268	20241106	170100	258921000	9150	9150	9150	9150	0
269	20241106	170000	258921000	9150	9150	9150	9150	0
270	20241106	165900	258921000	9150	9150	9150	9150	0
271	20241106	165800	258921000	9150	9150	9150	9150	0
272	20241106	165700	258921000	9150	9150	9150	9150	672
273	20241106	165600	258921000	9150	9150	9150	9150	0
274	20241106	165500	258921000	9150	9150	9150	9150	0
275	20241106	165400	258921000	9150	9150	9150	9150	0
276	20241106	165300	258921000	9150	9150	9150	9150	0
277	20241106	165200	258921000	9150	9150	9150	9150	0
278	20241106	165100	258921000	9150	9150	9150	9150	0
279	20241106	165000	258921000	9150	9150	9150	9150	0
280	20241106	164900	258921000	9150	9150	9150	9150	0
281	20241106	164800	258921000	9150	9150	9150	9150	0
282	20241106	164700	258921000	9150	9150	9150	9150	0
283	20241106	164600	258921000	9150	9150	9150	9150	0
284	20241106	164500	258921000	9150	9150	9150	9150	0
285	20241106	164400	258921000	9150	9150	9150	9150	0
286	20241106	164300	258921000	9150	9150	9150	9150	0
287	20241106	164200	258921000	9150	9150	9150	9150	0
288	20241106	164100	258921000	9150	9150	9150	9150	0
289	20241106	164000	258921000	9150	9150	9150	9150	0
290	20241106	163900	258921000	9150	9150	9150	9150	0
291	20241106	163800	258921000	9150	9150	9150	9150	0
292	20241106	163700	258921000	9150	9150	9150	9150	0
293	20241106	163600	258921000	9150	9150	9150	9150	0
294	20241106	163500	258921000	9150	9150	9150	9150	0
295	20241106	163400	258921000	9150	9150	9150	9150	0
296	20241106	163300	258921000	9150	9150	9150	9150	0
297	20241106	163200	258921000	9150	9150	9150	9150	0
298	20241106	163100	258921000	9150	9150	9150	9150	0
299	20241106	163000	258921000	9150	9150	9150	9150	0
300	20241106	162900	258921000	9150	9150	9150	9150	0
301	20241106	162800	258921000	9150	9150	9150	9150	0
302	20241106	162700	258921000	9150	9150	9150	9150	672
303	20241106	162600	258921000	9150	9150	9150	9150	0
304	20241106	162500	258921000	9150	9150	9150	9150	0
305	20241106	162400	258921000	9150	9150	9150	9150	0
306	20241106	162300	258921000	9150	9150	9150	9150	0
307	20241106	162200	258921000	9150	9150	9150	9150	0
308	20241106	162100	258921000	9150	9150	9150	9150	0
309	20241106	162000	258921000	9150	9150	9150	9150	0
310	20241106	161900	258921000	9150	9150	9150	9150	0
311	20241106	161800	258921000	9150	9150	9150	9150	0
312	20241106	161700	258921000	9150	9150	9150	9150	0
313	20241106	161600	258921000	9150	9150	9150	9150	0
314	20241106	161500	258921000	9150	9150	9150	9150	0
315	20241106	161400	258921000	9150	9150	9150	9150	0
316	20241106	161300	258921000	9150	9150	9150	9150	0
317	20241106	161200	258921000	9150	9150	9150	9150	0
318	20241106	161100	258921000	9150	9150	9150	9150	0
319	20241106	161000	258921000	9150	9150	9150	9150	0
320	20241106	160900	258921000	9150	9150	9150	9150	0
321	20241106	160800	258921000	9150	9150	9150	9150	0
322	20241106	160700	258921000	9150	9150	9150	9150	0
323	20241106	160600	258921000	9150	9150	9150	9150	0
324	20241106	160500	258921000	9150	9150	9150	9150	0
325	20241106	160400	258921000	9150	9150	9150	9150	0
326	20241106	160300	258921000	9150	9150	9150	9150	0
327	20241106	160200	258921000	9150	9150	9150	9150	0
328	20241106	160100	258921000	9150	9150	9150	9150	0
329	20241106	160000	258921000	9150	9150	9150	9150	0
330	20241106	155900	258921000	9150	9150	9150	9150	0
331	20241106	155800	258921000	9150	9150	9150	9150	0
332	20241106	155700	258921000	9150	9150	9150	9150	672
333	20241106	155600	258921000	9150	9150	9150	9150	0
334	20241106	155500	258921000	9150	9150	9150	9150	0
335	20241106	155400	258921000	9150	9150	9150	9150	0
336	20241106	155300	258921000	9150	9150	9150	9150	0
337	20241106	155200	258921000	9150	9150	9150	9150	0
338	20241106	155100	258921000	9150	9150	9150	9150	0
339	20241106	155000	258921000	9150	9150	9150	9150	0
340	20241106	154900	258921000	9150	9150	9150	9150	0
341	20241106	154800	258921000	9150	9150	9150	9150	0
342	20241106	154700	258921000	9150	9150	9150	9150	0
343	20241106	154600	258921000	9150	9150	9150	9150	0
344	20241106	154500	258921000	9150	9150	9150	9150	0
345	20241106	154400	258921000	9150	9150	9150	9150	0
346	20241106	154300	258921000	9150	9150	9150	9150	0
347	20241106	154200	258921000	9150	9150	9150	9150	0
348	20241106	154100	258921000	9150	9150	9150	9150	0
349	20241106	154000	258921000	9150	9150	9150	9150	0
350	20241106	153900	258921000	9150	9150	9150	9150	0
351	20241106	153800	258921000	9150	9150	9150	9150	0
352	20241106	153700	258921000	9150	9150	9150	9150	0
353	20241106	153600	258921000	9150	9150	9150	9150	0
354	20241106	153500	258921000	9150	9150	9150	9150	0
355	20241106	153400	258921000	9150	9150	9150	9150	0
356	20241106	153300	258921000	9150	9150	9150	9150	0
357	20241106	153200	258921000	9150	9150	9150	9150	0
358	20241106	153100	258921000	9150	9150	9150	9150	0
359	20241106	153000	258921000	9150	9150	9150	9150	672
360	20241106	152900	252772200	9080	9080	9080	9080	0
361	20241106	152800	252772200	9080	9080	9080	9080	0
362	20241106	152700	252772200	9080	9080	9080	9080	0
363	20241106	152600	252772200	9080	9080	9080	9080	0
364	20241106	152500	252772200	9080	9080	9080	9080	0
365	20241106	152400	252772200	9080	9080	9080	9080	0
366	20241106	152300	252772200	9080	9080	9080	9080	0
367	20241106	152200	252772200	9080	9080	9080	9080	0
368	20241106	152100	252772200	9080	9080	9080	9080	0
369	20241106	152000	252772200	9080	9080	9080	9080	0
370	20241106	151900	252772200	9080	9090	9150	9080	33
371	20241106	151800	252472310	9150	9090	9150	9090	13
372	20241106	151700	252354080	9150	9180	9180	9150	109
373	20241106	151600	251353820	9180	9170	9180	9170	114
374	20241106	151500	250308430	9180	9180	9180	9180	1
375	20241106	151400	250299250	9170	9080	9170	9050	328
376	20241106	151300	247314830	9170	9080	9180	9030	616
377	20241106	151200	241729050	9180	9180	9180	9180	118
378	20241106	151100	240645810	9180	9170	9180	9170	132
379	20241106	151000	239435220	9170	9170	9170	9170	112
380	20241106	150900	238408180	9170	9170	9170	9170	119
381	20241106	150800	237316950	9160	9150	9160	9150	112
382	20241106	150700	236291040	9150	9150	9150	9150	120
383	20241106	150600	235193040	9150	9150	9150	9150	111
384	20241106	150500	234177390	9150	9140	9150	9140	119
385	20241106	150400	233088550	9140	9150	9150	9040	596
386	20241106	150300	227688960	9150	9140	9150	9140	650
387	20241106	150200	221746480	9100	9080	9110	9050	714
388	20241106	150100	215277260	9140	9130	9140	9130	118
389	20241106	150000	214198750	9130	9060	9130	9060	303
390	20241106	145900	211446000	9130	9060	9130	9050	376
391	20241106	145800	208033960	9130	9130	9130	9130	130
392	20241106	145700	206847060	9130	9130	9130	9130	114
393	20241106	145600	205806240	9130	9130	9130	9130	120
394	20241106	145500	204710640	9120	9100	9120	9100	111
395	20241106	145400	203698580	9100	9100	9100	9100	116
396	20241106	145300	202642980	9100	9100	9100	9100	114
397	20241106	145200	201605580	9100	9050	9100	9050	119
398	20241106	145100	200522730	9100	9100	9100	9100	111
399	20241106	145000	199512630	9100	9100	9100	9100	117
400	20241106	144900	198447930	9100	9100	9100	9100	16
401	20241106	144800	198302330	9100	9100	9100	9100	116
402	20241106	144700	197246730	9100	9100	9100	9100	114
403	20241106	144600	196209330	9100	9100	9100	9100	114
404	20241106	144500	195171930	9100	9100	9100	9100	0
405	20241106	144400	195171930	9100	9100	9100	9100	20
406	20241106	144300	194989930	9050	9050	9050	9050	0
407	20241106	144200	194989930	9050	9050	9050	9050	0
408	20241106	144100	194989930	9050	9050	9050	9050	0
409	20241106	144000	194989930	9050	9050	9050	9050	0
410	20241106	143900	194989930	9050	9050	9050	9050	22
411	20241106	143800	194790830	9100	9100	9100	9100	0
412	20241106	143700	194790830	9100	9100	9100	9100	0
413	20241106	143600	194790830	9100	9100	9100	9100	0
414	20241106	143500	194790830	9100	9100	9100	9100	0
415	20241106	143400	194790830	9100	9090	9100	9090	2
416	20241106	143300	194772640	9090	9090	9090	9090	0
417	20241106	143200	194772640	9090	9090	9090	9090	0
418	20241106	143100	194772640	9090	9090	9090	9090	0
419	20241106	143000	194772640	9090	9090	9090	9090	0
420	20241106	142900	194772640	9090	9090	9090	9090	0
421	20241106	142800	194772640	9090	9090	9090	9090	1
422	20241106	142700	194763550	9090	9090	9090	9090	0
423	20241106	142600	194763550	9090	9090	9090	9090	110
424	20241106	142500	193763650	9090	9090	9090	9090	0
425	20241106	142400	193763650	9090	9090	9090	9090	0
426	20241106	142300	193763650	9090	9090	9090	9090	0
427	20241106	142200	193763650	9090	9090	9090	9090	0
428	20241106	142100	193763650	9090	9090	9090	9090	0
429	20241106	142000	193763650	9090	9090	9090	9090	11
430	20241106	141900	193663660	9050	9050	9050	9050	0
431	20241106	141800	193663660	9050	9050	9050	9050	0
432	20241106	141700	193663660	9050	9050	9050	9050	0
433	20241106	141600	193663660	9050	9050	9050	9050	0
434	20241106	141500	193663660	9050	9050	9050	9050	0
435	20241106	141400	193663660	9050	9050	9050	9050	0
436	20241106	141300	193663660	9050	9050	9050	9050	0
437	20241106	141200	193663660	9050	9050	9050	9050	0
438	20241106	141100	193663660	9050	9050	9050	9050	0
439	20241106	141000	193663660	9050	9050	9050	9050	0
440	20241106	140900	193663660	9050	9050	9050	9050	0
441	20241106	140800	193663660	9050	9050	9050	9050	0
442	20241106	140700	193663660	9050	9050	9050	9050	50
443	20241106	140600	193211160	9100	9100	9100	9100	0
444	20241106	140500	193211160	9100	9100	9100	9100	0
445	20241106	140400	193211160	9100	9100	9100	9100	1
446	20241106	140300	193202060	9060	9060	9060	9060	0
447	20241106	140200	193202060	9060	9070	9070	9060	10808
448	20241106	140100	95179600	9080	9080	9080	9080	0
449	20241106	140000	95179600	9080	9080	9080	9080	13
450	20241106	135900	95061560	9080	9080	9080	9080	0
451	20241106	135800	95061560	9080	9080	9080	9080	0
452	20241106	135700	95061560	9080	9080	9080	9080	53
453	20241106	135600	94580320	9130	9080	9130	9080	10
454	20241106	135500	94489270	9080	9080	9080	9080	10
455	20241106	135400	94398470	9070	9080	9080	9070	410
456	20241106	135300	90679370	9080	9080	9080	9080	2
457	20241106	135200	90661210	9080	9080	9080	9080	0
458	20241106	135100	90661210	9080	9080	9080	9080	0
459	20241106	135000	90661210	9080	9080	9080	9080	1
460	20241106	134900	90652130	9080	9080	9080	9080	28
461	20241106	134800	90397890	9130	9130	9130	9130	0
462	20241106	134700	90397890	9130	9130	9130	9130	0
463	20241106	134600	90397890	9130	9130	9130	9130	0
464	20241106	134500	90397890	9130	9130	9130	9130	0
465	20241106	134400	90397890	9130	9130	9130	9130	0
466	20241106	134300	90397890	9130	9080	9130	9080	11
467	20241106	134200	90297510	9140	9140	9140	9140	0
468	20241106	134100	90297510	9140	9140	9140	9140	0
469	20241106	134000	90297510	9140	9140	9140	9140	0
470	20241106	133900	90297510	9140	9140	9140	9140	0
471	20241106	133800	90297510	9140	9140	9140	9140	0
472	20241106	133700	90297510	9140	9140	9140	9140	0
473	20241106	133600	90297510	9140	9140	9140	9140	0
474	20241106	133500	90297510	9140	9140	9140	9140	0
475	20241106	133400	90297510	9140	9140	9140	9140	0
476	20241106	133300	90297510	9140	9140	9140	9140	0
477	20241106	133200	90297510	9140	9140	9140	9140	0
478	20241106	133100	90297510	9140	9140	9140	9140	0
479	20241106	133000	90297510	9140	9140	9140	9140	0
480	20241106	132900	90297510	9140	9140	9140	9140	0
481	20241106	132800	90297510	9140	9140	9140	9140	0
482	20241106	132700	90297510	9140	9120	9140	9120	100
483	20241106	132600	89384570	9120	9120	9120	9120	53
484	20241106	132500	88901210	9070	9070	9070	9070	0
485	20241106	132400	88901210	9070	9120	9120	9070	6
486	20241106	132300	88846540	9120	9120	9120	9120	345
487	20241106	132200	85700140	9120	9110	9120	9110	154
488	20241106	132100	84296200	9110	9060	9110	9060	130
489	20241106	132000	83114340	9060	9060	9060	9060	14
490	20241106	131900	82987500	9060	9060	9060	9060	17
491	20241106	131800	82833480	9110	9110	9110	9110	0
492	20241106	131700	82833480	9110	9110	9110	9110	0
493	20241106	131600	82833480	9110	9110	9110	9110	0
494	20241106	131500	82833480	9110	9080	9110	9080	150
495	20241106	131400	81471150	9060	9070	9070	9060	60
496	20241106	131300	80927350	9050	9050	9050	9050	0
497	20241106	131200	80927350	9050	9050	9050	9050	0
498	20241106	131100	80927350	9050	9060	9060	9050	500
499	20241106	131000	76401760	9060	9060	9060	9060	0
500	20241106	130900	76401760	9060	9060	9060	9060	1
501	20241106	130800	76392700	9050	9050	9050	9050	9
502	20241106	130700	76311250	9050	9070	9070	9050	174
503	20241106	130600	74734840	9080	9090	9090	9080	333
504	20241106	130500	71710400	9140	9140	9140	9140	0
505	20241106	130400	71710400	9140	9140	9140	9140	0
506	20241106	130300	71710400	9140	9140	9140	9140	0
507	20241106	130200	71710400	9140	9140	9140	9140	0
508	20241106	130100	71710400	9140	9140	9140	9140	0
509	20241106	130000	71710400	9140	9140	9140	9140	0
510	20241106	125900	71710400	9140	9140	9140	9140	1
511	20241106	125800	71701260	9140	9140	9140	9140	1
512	20241106	125700	71692120	9090	9090	9090	9090	10
513	20241106	125600	71601220	9090	9100	9100	9090	779
514	20241106	125500	64513090	9110	9110	9110	9110	0
515	20241106	125400	64513090	9110	9110	9110	9110	0
516	20241106	125300	64513090	9110	9110	9110	9110	0
517	20241106	125200	64513090	9110	9110	9110	9110	0
518	20241106	125100	64513090	9110	9110	9110	9110	0
519	20241106	125000	64513090	9110	9110	9110	9110	174
520	20241106	124900	62927950	9110	9110	9110	9110	0
521	20241106	124800	62927950	9110	9120	9120	9110	19
522	20241106	124700	62754680	9160	9160	9160	9160	0
523	20241106	124600	62754680	9160	9120	9160	9120	7
524	20241106	124500	62690640	9120	9120	9120	9120	0
525	20241106	124400	62690640	9120	9120	9120	9120	20
526	20241106	124300	62508240	9110	9110	9110	9110	0
527	20241106	124200	62508240	9110	9110	9110	9110	0
528	20241106	124100	62508240	9110	9110	9110	9110	0
529	20241106	124000	62508240	9110	9110	9110	9110	0
530	20241106	123900	62508240	9110	9110	9110	9110	0
531	20241106	123800	62508240	9110	9110	9110	9110	0
532	20241106	123700	62508240	9110	9110	9110	9110	0
533	20241106	123600	62508240	9110	9110	9110	9110	0
534	20241106	123500	62508240	9110	9110	9110	9110	0
535	20241106	123400	62508240	9110	9110	9110	9110	0
536	20241106	123300	62508240	9110	9130	9130	9110	529
537	20241106	123200	57685440	9120	9120	9120	9120	0
538	20241106	123100	57685440	9120	9120	9120	9120	0
539	20241106	123000	57685440	9120	9120	9120	9120	0
540	20241106	122900	57685440	9120	9120	9120	9120	0
541	20241106	122800	57685440	9120	9120	9120	9120	0
542	20241106	122700	57685440	9120	9120	9120	9120	0
543	20241106	122600	57685440	9120	9120	9120	9120	0
544	20241106	122500	57685440	9120	9120	9120	9120	0
545	20241106	122400	57685440	9120	9130	9130	9120	300
546	20241106	122300	54949330	9130	9130	9130	9130	0
547	20241106	122200	54949330	9130	9130	9130	9130	0
548	20241106	122100	54949330	9130	9130	9130	9130	0
549	20241106	122000	54949330	9130	9130	9130	9130	0
550	20241106	121900	54949330	9130	9130	9130	9130	0
551	20241106	121800	54949330	9130	9130	9130	9130	0
552	20241106	121700	54949330	9130	9130	9130	9130	0
553	20241106	121600	54949330	9130	9140	9140	9130	186
554	20241106	121500	53251140	9130	9130	9130	9130	0
555	20241106	121400	53251140	9130	9130	9130	9130	0
556	20241106	121300	53251140	9130	9130	9130	9130	0
557	20241106	121200	53251140	9130	9130	9130	9130	0
558	20241106	121100	53251140	9130	9130	9130	9130	0
559	20241106	121000	53251140	9130	9130	9130	9130	0
560	20241106	120900	53251140	9130	9130	9130	9130	0
561	20241106	120800	53251140	9130	9130	9130	9130	0
562	20241106	120700	53251140	9130	9130	9130	9130	0
563	20241106	120600	53251140	9130	9130	9130	9130	1
564	20241106	120500	53242010	9140	9150	9150	9140	217
565	20241106	120400	51258140	9150	9150	9150	9150	291
566	20241106	120300	48595490	9160	9160	9160	9160	116
567	20241106	120200	47532930	9180	9180	9180	9180	0
568	20241106	120100	47532930	9180	9180	9180	9180	0
569	20241106	120000	47532930	9180	9180	9180	9180	0
570	20241106	115900	47532930	9180	9180	9180	9180	0
571	20241106	115800	47532930	9180	9180	9180	9180	0
572	20241106	115700	47532930	9180	9180	9180	9180	60
573	20241106	115600	46982130	9180	9180	9180	9180	0
574	20241106	115500	46982130	9180	9180	9180	9180	0
575	20241106	115400	46982130	9180	9180	9180	9180	0
576	20241106	115300	46982130	9180	9180	9180	9180	0
577	20241106	115200	46982130	9180	9180	9180	9180	0
578	20241106	115100	46982130	9180	9180	9180	9180	0
579	20241106	115000	46982130	9180	9180	9180	9180	0
580	20241106	114900	46982130	9180	9180	9180	9180	0
581	20241106	114800	46982130	9180	9180	9180	9180	0
582	20241106	114700	46982130	9180	9180	9180	9180	0
583	20241106	114600	46982130	9180	9180	9180	9180	0
584	20241106	114500	46982130	9180	9180	9180	9180	0
585	20241106	114400	46982130	9180	9180	9180	9180	0
586	20241106	114300	46982130	9180	9180	9180	9180	0
587	20241106	114200	46982130	9180	9180	9180	9180	50
588	20241106	114100	46523130	9190	9190	9190	9190	0
589	20241106	114000	46523130	9190	9190	9190	9190	0
590	20241106	113900	46523130	9190	9190	9190	9190	0
591	20241106	113800	46523130	9190	9190	9190	9190	0
592	20241106	113700	46523130	9190	9190	9190	9190	0
593	20241106	113600	46523130	9190	9190	9190	9190	0
594	20241106	113500	46523130	9190	9190	9190	9190	10
595	20241106	113400	46431230	9160	9160	9160	9160	13
596	20241106	113300	46312150	9160	9160	9160	9160	0
597	20241106	113200	46312150	9160	9160	9160	9160	0
598	20241106	113100	46312150	9160	9160	9160	9160	0
599	20241106	113000	46312150	9160	9160	9160	9160	0
600	20241106	112900	46312150	9160	9160	9160	9160	0
601	20241106	112800	46312150	9160	9160	9160	9160	1300
602	20241106	112700	34404150	9170	9170	9170	9170	0
603	20241106	112600	34404150	9170	9170	9170	9170	0
604	20241106	112500	34404150	9170	9170	9170	9170	0
605	20241106	112400	34404150	9170	9170	9170	9170	0
606	20241106	112300	34404150	9170	9170	9170	9170	0
607	20241106	112200	34404150	9170	9170	9170	9170	200
608	20241106	112100	32570150	9170	9170	9170	9170	387
609	20241106	112000	29021360	9190	9190	9190	9190	0
610	20241106	111900	29021360	9190	9190	9190	9190	0
611	20241106	111800	29021360	9190	9190	9190	9190	0
612	20241106	111700	29021360	9190	9190	9190	9190	238
613	20241106	111600	26834140	9180	9180	9180	9180	204
614	20241106	111500	24961420	9200	9200	9200	9200	0
615	20241106	111400	24961420	9200	9200	9200	9200	0
616	20241106	111300	24961420	9200	9200	9200	9200	0
617	20241106	111200	24961420	9200	9200	9200	9200	0
618	20241106	111100	24961420	9200	9200	9200	9200	0
619	20241106	111000	24961420	9200	9200	9200	9200	5
620	20241106	110900	24915420	9180	9180	9180	9180	0
621	20241106	110800	24915420	9180	9180	9180	9180	0
622	20241106	110700	24915420	9180	9180	9180	9180	0
623	20241106	110600	24915420	9180	9180	9180	9180	0
624	20241106	110500	24915420	9180	9180	9180	9180	0
625	20241106	110400	24915420	9180	9180	9180	9180	0
626	20241106	110300	24915420	9180	9180	9180	9180	0
627	20241106	110200	24915420	9180	9180	9180	9180	0
628	20241106	110100	24915420	9180	9180	9180	9180	0
629	20241106	110000	24915420	9180	9180	9180	9180	0
630	20241106	105900	24915420	9180	9180	9180	9180	0
631	20241106	105800	24915420	9180	9180	9180	9180	0
632	20241106	105700	24915420	9180	9180	9180	9180	0
633	20241106	105600	24915420	9180	9180	9180	9180	0
634	20241106	105500	24915420	9180	9180	9180	9180	0
635	20241106	105400	24915420	9180	9180	9180	9180	0
636	20241106	105300	24915420	9180	9180	9180	9180	0
637	20241106	105200	24915420	9180	9180	9180	9180	0
638	20241106	105100	24915420	9180	9180	9180	9180	9
639	20241106	105000	24832800	9180	9180	9180	9180	0
640	20241106	104900	24832800	9180	9180	9180	9180	0
641	20241106	104800	24832800	9180	9180	9180	9180	11
642	20241106	104700	24731820	9170	9170	9170	9170	0
643	20241106	104600	24731820	9170	9170	9170	9170	0
644	20241106	104500	24731820	9170	9170	9170	9170	0
645	20241106	104400	24731820	9170	9190	9190	9170	131
646	20241106	104300	23529410	9210	9210	9210	9210	1
647	20241106	104200	23520200	9220	9220	9220	9220	0
648	20241106	104100	23520200	9220	9220	9220	9220	0
649	20241106	104000	23520200	9220	9220	9220	9220	0
650	20241106	103900	23520200	9220	9220	9220	9220	0
651	20241106	103800	23520200	9220	9220	9220	9220	7
652	20241106	103700	23455660	9230	9230	9230	9230	0
653	20241106	103600	23455660	9230	9230	9230	9230	0
654	20241106	103500	23455660	9230	9230	9230	9230	0
655	20241106	103400	23455660	9230	9230	9230	9230	0
656	20241106	103300	23455660	9230	9230	9230	9230	0
657	20241106	103200	23455660	9230	9230	9230	9230	0
658	20241106	103100	23455660	9230	9230	9230	9230	2
659	20241106	103000	23437200	9230	9230	9230	9230	0
660	20241106	102900	23437200	9230	9230	9230	9230	0
661	20241106	102800	23437200	9230	9230	9230	9230	0
662	20241106	102700	23437200	9230	9230	9230	9230	0
663	20241106	102600	23437200	9230	9230	9230	9230	0
664	20241106	102500	23437200	9230	9230	9230	9230	0
665	20241106	102400	23437200	9230	9230	9230	9230	0
666	20241106	102300	23437200	9230	9230	9230	9230	0
667	20241106	102200	23437200	9230	9190	9230	9190	100
668	20241106	102100	22518040	9190	9190	9190	9190	0
669	20241106	102000	22518040	9190	9190	9190	9190	4
670	20241106	101900	22481280	9230	9230	9230	9230	0
671	20241106	101800	22481280	9230	9230	9230	9230	0
672	20241106	101700	22481280	9230	9230	9230	9230	0
673	20241106	101600	22481280	9230	9230	9230	9230	0
674	20241106	101500	22481280	9230	9230	9230	9230	0
675	20241106	101400	22481280	9230	9230	9230	9230	0
676	20241106	101300	22481280	9230	9230	9230	9230	0
677	20241106	101200	22481280	9230	9230	9230	9230	0
678	20241106	101100	22481280	9230	9230	9230	9230	0
679	20241106	101000	22481280	9230	9180	9230	9180	550
680	20241106	100900	17415730	9160	9160	9160	9160	0
681	20241106	100800	17415730	9160	9160	9160	9160	0
682	20241106	100700	17415730	9160	9160	9160	9160	0
683	20241106	100600	17415730	9160	9160	9160	9160	0
684	20241106	100500	17415730	9160	9160	9160	9160	0
685	20241106	100400	17415730	9160	9160	9160	9160	0
686	20241106	100300	17415730	9160	9160	9160	9160	0
687	20241106	100200	17415730	9160	9160	9160	9160	0
688	20241106	100100	17415730	9160	9160	9160	9160	0
689	20241106	100000	17415730	9160	9160	9160	9160	1
690	20241106	095900	17406570	9160	9160	9160	9160	0
691	20241106	095800	17406570	9160	9180	9180	9160	320
692	20241106	095700	14473110	9180	9180	9180	9180	0
693	20241106	095600	14473110	9180	9180	9180	9180	0
694	20241106	095500	14473110	9180	9180	9180	9180	166
695	20241106	095400	12949230	9170	9180	9180	9170	58
696	20241106	095300	12416800	9180	9180	9180	9180	257
697	20241106	095200	10057540	9190	9190	9190	9190	0
698	20241106	095100	10057540	9190	9190	9190	9190	90
699	20241106	095000	9230440	9210	9210	9210	9210	0
700	20241106	094900	9230440	9210	9210	9210	9210	29
701	20241106	094800	8963350	9210	9210	9210	9210	1
702	20241106	094700	8954140	9210	9210	9210	9210	0
703	20241106	094600	8954140	9210	9210	9210	9210	0
704	20241106	094500	8954140	9210	9210	9210	9210	0
705	20241106	094400	8954140	9210	9210	9210	9210	0
706	20241106	094300	8954140	9210	9210	9210	9210	0
707	20241106	094200	8954140	9210	9210	9210	9210	2
708	20241106	094100	8935720	9190	9190	9190	9190	0
709	20241106	094000	8935720	9190	9190	9190	9190	0
710	20241106	093900	8935720	9190	9190	9190	9190	0
711	20241106	093800	8935720	9190	9190	9190	9190	49
712	20241106	093700	8485410	9190	9190	9190	9190	0
713	20241106	093600	8485410	9190	9190	9190	9190	0
714	20241106	093500	8485410	9190	9190	9190	9190	0
715	20241106	093400	8485410	9190	9190	9190	9190	0
716	20241106	093300	8485410	9190	9190	9190	9190	1
717	20241106	093200	8476220	9190	9190	9190	9190	0
718	20241106	093100	8476220	9190	9190	9190	9190	0
719	20241106	093000	8476220	9190	9190	9190	9190	1
720	20241106	092900	8467030	9190	9190	9190	9190	10
721	20241106	092800	8375130	9220	9220	9220	9220	0
722	20241106	092700	8375130	9220	9220	9220	9220	0
723	20241106	092600	8375130	9220	9220	9220	9220	0
724	20241106	092500	8375130	9220	9210	9220	9210	10
725	20241106	092400	8282940	9180	9180	9180	9180	0
726	20241106	092300	8282940	9180	9180	9180	9180	0
727	20241106	092200	8282940	9180	9180	9180	9180	0
728	20241106	092100	8282940	9180	9180	9180	9180	0
729	20241106	092000	8282940	9180	9180	9180	9180	0
730	20241106	091900	8282940	9180	9180	9180	9180	0
731	20241106	091800	8282940	9180	9180	9180	9180	247
732	20241106	091700	6015480	9180	9180	9180	9180	0
733	20241106	091600	6015480	9180	9180	9180	9180	0
734	20241106	091500	6015480	9180	9180	9180	9180	0
735	20241106	091400	6015480	9180	9180	9180	9180	0
736	20241106	091300	6015480	9180	9180	9180	9180	1
737	20241106	091200	6006300	9180	9180	9180	9180	0
738	20241106	091100	6006300	9180	9180	9180	9180	10
739	20241106	091000	5914500	9180	9180	9180	9180	164
740	20241106	090900	4408980	9240	9180	9240	9180	46
741	20241106	090800	3986560	9180	9180	9180	9180	157
742	20241106	090700	2545300	9240	9240	9240	9240	0
743	20241106	090600	2545300	9240	9240	9240	9240	0
744	20241106	090500	2545300	9240	9240	9240	9240	0
745	20241106	090400	2545300	9240	9240	9240	9240	0
746	20241106	090300	2545300	9240	9240	9240	9240	100
747	20241106	090200	1621300	9180	9200	9200	9180	110
748	20241106	090100	609480	9200	9220	9220	9200	13
749	20241106	090000	489720	9240	9240	9240	9240	53