KissMeData/071950/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	194600	229328220	9800	9800	9800	9800	199
3	20241104	194500	229328220	9800	9800	9800	9800	0
4	20241104	194400	229328220	9800	9800	9800	9800	0
5	20241104	194300	229328220	9800	9800	9800	9800	0
6	20241104	194200	229328220	9800	9800	9800	9800	0
7	20241104	194100	229328220	9800	9800	9800	9800	0
8	20241104	194000	229328220	9800	9800	9800	9800	0
9	20241104	193900	229328220	9800	9800	9800	9800	0
10	20241104	193800	229328220	9800	9800	9800	9800	0
11	20241104	193700	229328220	9800	9800	9800	9800	0
12	20241104	193600	229328220	9800	9800	9800	9800	0
13	20241104	193500	229328220	9800	9800	9800	9800	0
14	20241104	193400	229328220	9800	9800	9800	9800	0
15	20241104	193300	229328220	9800	9800	9800	9800	0
16	20241104	193200	229328220	9800	9800	9800	9800	0
17	20241104	193100	229328220	9800	9800	9800	9800	0
18	20241104	193000	229328220	9800	9800	9800	9800	0
19	20241104	192900	229328220	9800	9800	9800	9800	0
20	20241104	192800	229328220	9800	9800	9800	9800	0
21	20241104	192700	229328220	9800	9800	9800	9800	0
22	20241104	192600	229328220	9800	9800	9800	9800	0
23	20241104	192500	229328220	9800	9800	9800	9800	0
24	20241104	192400	229328220	9800	9800	9800	9800	0
25	20241104	192300	229328220	9800	9800	9800	9800	0
26	20241104	192200	229328220	9800	9800	9800	9800	0
27	20241104	192100	229328220	9800	9800	9800	9800	0
28	20241104	192000	229328220	9800	9800	9800	9800	0
29	20241104	191900	229328220	9800	9800	9800	9800	0
30	20241104	191800	229328220	9800	9800	9800	9800	0
31	20241104	191700	229328220	9800	9800	9800	9800	0
32	20241104	191600	229328220	9800	9800	9800	9800	199
33	20241104	191500	229328220	9800	9800	9800	9800	0
34	20241104	191400	229328220	9800	9800	9800	9800	0
35	20241104	191300	229328220	9800	9800	9800	9800	0
36	20241104	191200	229328220	9800	9800	9800	9800	0
37	20241104	191100	229328220	9800	9800	9800	9800	0
38	20241104	191000	229328220	9800	9800	9800	9800	0
39	20241104	190900	229328220	9800	9800	9800	9800	0
40	20241104	190800	229328220	9800	9800	9800	9800	0
41	20241104	190700	229328220	9800	9800	9800	9800	0
42	20241104	190600	229328220	9800	9800	9800	9800	0
43	20241104	190500	229328220	9800	9800	9800	9800	0
44	20241104	190400	229328220	9800	9800	9800	9800	0
45	20241104	190300	229328220	9800	9800	9800	9800	0
46	20241104	190200	229328220	9800	9800	9800	9800	0
47	20241104	190100	229328220	9800	9800	9800	9800	0
48	20241104	190000	229328220	9800	9800	9800	9800	0
49	20241104	185900	229328220	9800	9800	9800	9800	0
50	20241104	185800	229328220	9800	9800	9800	9800	0
51	20241104	185700	229328220	9800	9800	9800	9800	0
52	20241104	185600	229328220	9800	9800	9800	9800	0
53	20241104	185500	229328220	9800	9800	9800	9800	0
54	20241104	185400	229328220	9800	9800	9800	9800	0
55	20241104	185300	229328220	9800	9800	9800	9800	0
56	20241104	185200	229328220	9800	9800	9800	9800	0
57	20241104	185100	229328220	9800	9800	9800	9800	0
58	20241104	185000	229328220	9800	9800	9800	9800	0
59	20241104	184900	229328220	9800	9800	9800	9800	0
60	20241104	184800	229328220	9800	9800	9800	9800	0
61	20241104	184700	229328220	9800	9800	9800	9800	0
62	20241104	184600	229328220	9800	9800	9800	9800	199
63	20241104	184500	229328220	9800	9800	9800	9800	0
64	20241104	184400	229328220	9800	9800	9800	9800	0
65	20241104	184300	229328220	9800	9800	9800	9800	0
66	20241104	184200	229328220	9800	9800	9800	9800	0
67	20241104	184100	229328220	9800	9800	9800	9800	0
68	20241104	184000	229328220	9800	9800	9800	9800	0
69	20241104	183900	229328220	9800	9800	9800	9800	0
70	20241104	183800	229328220	9800	9800	9800	9800	0
71	20241104	183700	229328220	9800	9800	9800	9800	0
72	20241104	183600	229328220	9800	9800	9800	9800	0
73	20241104	183500	229328220	9800	9800	9800	9800	0
74	20241104	183400	229328220	9800	9800	9800	9800	0
75	20241104	183300	229328220	9800	9800	9800	9800	0
76	20241104	183200	229328220	9800	9800	9800	9800	0
77	20241104	183100	229328220	9800	9800	9800	9800	0
78	20241104	183000	229328220	9800	9800	9800	9800	0
79	20241104	182900	229328220	9800	9800	9800	9800	0
80	20241104	182800	229328220	9800	9800	9800	9800	0
81	20241104	182700	229328220	9800	9800	9800	9800	0
82	20241104	182600	229328220	9800	9800	9800	9800	0
83	20241104	182500	229328220	9800	9800	9800	9800	0
84	20241104	182400	229328220	9800	9800	9800	9800	0
85	20241104	182300	229328220	9800	9800	9800	9800	0
86	20241104	182200	229328220	9800	9800	9800	9800	0
87	20241104	182100	229328220	9800	9800	9800	9800	0
88	20241104	182000	229328220	9800	9800	9800	9800	0
89	20241104	181900	229328220	9800	9800	9800	9800	0
90	20241104	181800	229328220	9800	9800	9800	9800	0
91	20241104	181700	229328220	9800	9800	9800	9800	0
92	20241104	181600	229328220	9800	9800	9800	9800	199
93	20241104	181500	229328220	9800	9800	9800	9800	0
94	20241104	181400	229328220	9800	9800	9800	9800	0
95	20241104	181300	229328220	9800	9800	9800	9800	0
96	20241104	181200	229328220	9800	9800	9800	9800	0
97	20241104	181100	229328220	9800	9800	9800	9800	0
98	20241104	181000	229328220	9800	9800	9800	9800	0
99	20241104	180900	229328220	9800	9800	9800	9800	0
100	20241104	180800	229328220	9800	9800	9800	9800	0
101	20241104	180700	229328220	9800	9800	9800	9800	0
102	20241104	180600	229328220	9800	9800	9800	9800	0
103	20241104	180500	229328220	9800	9800	9800	9800	0
104	20241104	180400	229328220	9800	9800	9800	9800	0
105	20241104	180300	229328220	9800	9800	9800	9800	0
106	20241104	180200	229328220	9800	9800	9800	9800	0
107	20241104	180100	229328220	9800	9800	9800	9800	0
108	20241104	180000	229328220	9800	9800	9800	9800	0
109	20241104	175900	229328220	9800	9800	9800	9800	0
110	20241104	175800	229328220	9800	9800	9800	9800	0
111	20241104	175700	229328220	9800	9800	9800	9800	0
112	20241104	175600	229328220	9800	9800	9800	9800	0
113	20241104	175500	229328220	9800	9800	9800	9800	0
114	20241104	175400	229328220	9800	9800	9800	9800	0
115	20241104	175300	229328220	9800	9800	9800	9800	0
116	20241104	175200	229328220	9800	9800	9800	9800	0
117	20241104	175100	229328220	9800	9800	9800	9800	0
118	20241104	175000	229328220	9800	9800	9800	9800	0
119	20241104	174900	229328220	9800	9800	9800	9800	0
120	20241104	174800	229328220	9800	9800	9800	9800	0
121	20241104	174700	229328220	9800	9800	9800	9800	0
122	20241104	174600	229328220	9800	9800	9800	9800	199
123	20241104	174500	229328220	9800	9800	9800	9800	0
124	20241104	174400	229328220	9800	9800	9800	9800	0
125	20241104	174300	229328220	9800	9800	9800	9800	0
126	20241104	174200	229328220	9800	9800	9800	9800	0
127	20241104	174100	229328220	9800	9800	9800	9800	0
128	20241104	174000	229328220	9800	9800	9800	9800	0
129	20241104	173900	229328220	9800	9800	9800	9800	0
130	20241104	173800	229328220	9800	9800	9800	9800	0
131	20241104	173700	229328220	9800	9800	9800	9800	0
132	20241104	173600	229328220	9800	9800	9800	9800	0
133	20241104	173500	229328220	9800	9800	9800	9800	0
134	20241104	173400	229328220	9800	9800	9800	9800	0
135	20241104	173300	229328220	9800	9800	9800	9800	0
136	20241104	173200	229328220	9800	9800	9800	9800	0
137	20241104	173100	229328220	9800	9800	9800	9800	0
138	20241104	173000	229328220	9800	9800	9800	9800	0
139	20241104	172900	229328220	9800	9800	9800	9800	0
140	20241104	172800	229328220	9800	9800	9800	9800	0
141	20241104	172700	229328220	9800	9800	9800	9800	0
142	20241104	172600	229328220	9800	9800	9800	9800	0
143	20241104	172500	229328220	9800	9800	9800	9800	0
144	20241104	172400	229328220	9800	9800	9800	9800	0
145	20241104	172300	229328220	9800	9800	9800	9800	0
146	20241104	172200	229328220	9800	9800	9800	9800	0
147	20241104	172100	229328220	9800	9800	9800	9800	0
148	20241104	172000	229328220	9800	9800	9800	9800	0
149	20241104	171900	229328220	9800	9800	9800	9800	0
150	20241104	171800	229328220	9800	9800	9800	9800	0
151	20241104	171700	229328220	9800	9800	9800	9800	0
152	20241104	171600	229328220	9800	9800	9800	9800	199
153	20241104	171500	229328220	9800	9800	9800	9800	0
154	20241104	171400	229328220	9800	9800	9800	9800	0
155	20241104	171300	229328220	9800	9800	9800	9800	0
156	20241104	171200	229328220	9800	9800	9800	9800	0
157	20241104	171100	229328220	9800	9800	9800	9800	0
158	20241104	171000	229328220	9800	9800	9800	9800	0
159	20241104	170900	229328220	9800	9800	9800	9800	0
160	20241104	170800	229328220	9800	9800	9800	9800	0
161	20241104	170700	229328220	9800	9800	9800	9800	0
162	20241104	170600	229328220	9800	9800	9800	9800	0
163	20241104	170500	229328220	9800	9800	9800	9800	0
164	20241104	170400	229328220	9800	9800	9800	9800	0
165	20241104	170300	229328220	9800	9800	9800	9800	0
166	20241104	170200	229328220	9800	9800	9800	9800	0
167	20241104	170100	229328220	9800	9800	9800	9800	0
168	20241104	170000	229328220	9800	9800	9800	9800	0
169	20241104	165900	229328220	9800	9800	9800	9800	0
170	20241104	165800	229328220	9800	9800	9800	9800	0
171	20241104	165700	229328220	9800	9800	9800	9800	0
172	20241104	165600	229328220	9800	9800	9800	9800	0
173	20241104	165500	229328220	9800	9800	9800	9800	0
174	20241104	165400	229328220	9800	9800	9800	9800	0
175	20241104	165300	229328220	9800	9800	9800	9800	0
176	20241104	165200	229328220	9800	9800	9800	9800	0
177	20241104	165100	229328220	9800	9800	9800	9800	0
178	20241104	165000	229328220	9800	9800	9800	9800	0
179	20241104	164900	229328220	9800	9800	9800	9800	0
180	20241104	164800	229328220	9800	9800	9800	9800	0
181	20241104	164700	229328220	9800	9800	9800	9800	0
182	20241104	164600	229328220	9800	9800	9800	9800	199
183	20241104	164500	229328220	9800	9800	9800	9800	0
184	20241104	164400	229328220	9800	9800	9800	9800	0
185	20241104	164300	229328220	9800	9800	9800	9800	0
186	20241104	164200	229328220	9800	9800	9800	9800	0
187	20241104	164100	229328220	9800	9800	9800	9800	0
188	20241104	164000	229328220	9800	9800	9800	9800	0
189	20241104	163900	229328220	9800	9800	9800	9800	0
190	20241104	163800	229328220	9800	9800	9800	9800	0
191	20241104	163700	229328220	9800	9800	9800	9800	0
192	20241104	163600	229328220	9800	9800	9800	9800	0
193	20241104	163500	229328220	9800	9800	9800	9800	0
194	20241104	163400	229328220	9800	9800	9800	9800	0
195	20241104	163300	229328220	9800	9800	9800	9800	0
196	20241104	163200	229328220	9800	9800	9800	9800	0
197	20241104	163100	229328220	9800	9800	9800	9800	0
198	20241104	163000	229328220	9800	9800	9800	9800	0
199	20241104	162900	229328220	9800	9800	9800	9800	0
200	20241104	162800	229328220	9800	9800	9800	9800	0
201	20241104	162700	229328220	9800	9800	9800	9800	0
202	20241104	162600	229328220	9800	9800	9800	9800	0
203	20241104	162500	229328220	9800	9800	9800	9800	0
204	20241104	162400	229328220	9800	9800	9800	9800	0
205	20241104	162300	229328220	9800	9800	9800	9800	0
206	20241104	162200	229328220	9800	9800	9800	9800	0
207	20241104	162100	229328220	9800	9800	9800	9800	0
208	20241104	162000	229328220	9800	9800	9800	9800	0
209	20241104	161900	229328220	9800	9800	9800	9800	0
210	20241104	161800	229328220	9800	9800	9800	9800	0
211	20241104	161700	229328220	9800	9800	9800	9800	0
212	20241104	161600	229328220	9800	9800	9800	9800	199
213	20241104	161500	229328220	9800	9800	9800	9800	0
214	20241104	161400	229328220	9800	9800	9800	9800	0
215	20241104	161300	229328220	9800	9800	9800	9800	0
216	20241104	161200	229328220	9800	9800	9800	9800	0
217	20241104	161100	229328220	9800	9800	9800	9800	0
218	20241104	161000	229328220	9800	9800	9800	9800	0
219	20241104	160900	229328220	9800	9800	9800	9800	0
220	20241104	160800	229328220	9800	9800	9800	9800	0
221	20241104	160700	229328220	9800	9800	9800	9800	0
222	20241104	160600	229328220	9800	9800	9800	9800	0
223	20241104	160500	229328220	9800	9800	9800	9800	0
224	20241104	160400	229328220	9800	9800	9800	9800	0
225	20241104	160300	229328220	9800	9800	9800	9800	0
226	20241104	160200	229328220	9800	9800	9800	9800	0
227	20241104	160100	229328220	9800	9800	9800	9800	0
228	20241104	160000	229328220	9800	9800	9800	9800	0
229	20241104	155900	229328220	9800	9800	9800	9800	0
230	20241104	155800	229328220	9800	9800	9800	9800	0
231	20241104	155700	229328220	9800	9800	9800	9800	0
232	20241104	155600	229328220	9800	9800	9800	9800	0
233	20241104	155500	229328220	9800	9800	9800	9800	0
234	20241104	155400	229328220	9800	9800	9800	9800	0
235	20241104	155300	229328220	9800	9800	9800	9800	0
236	20241104	155200	229328220	9800	9800	9800	9800	0
237	20241104	155100	229328220	9800	9800	9800	9800	0
238	20241104	155000	229328220	9800	9800	9800	9800	0
239	20241104	154900	229328220	9800	9800	9800	9800	0
240	20241104	154800	229328220	9800	9800	9800	9800	0
241	20241104	154700	229328220	9800	9800	9800	9800	0
242	20241104	154600	229328220	9800	9800	9800	9800	199
243	20241104	154500	229328220	9800	9800	9800	9800	0
244	20241104	154400	229328220	9800	9800	9800	9800	0
245	20241104	154300	229328220	9800	9800	9800	9800	0
246	20241104	154200	229328220	9800	9800	9800	9800	0
247	20241104	154100	229328220	9800	9800	9800	9800	0
248	20241104	154000	229328220	9800	9800	9800	9800	0
249	20241104	153900	229328220	9800	9800	9800	9800	0
250	20241104	153800	229328220	9800	9800	9800	9800	0
251	20241104	153700	229328220	9800	9800	9800	9800	0
252	20241104	153600	229328220	9800	9800	9800	9800	0
253	20241104	153500	229328220	9800	9800	9800	9800	0
254	20241104	153400	229328220	9800	9800	9800	9800	0
255	20241104	153300	229328220	9800	9800	9800	9800	0
256	20241104	153200	229328220	9800	9800	9800	9800	0
257	20241104	153100	229328220	9800	9800	9800	9800	0
258	20241104	153000	229328220	9800	9800	9800	9800	199
259	20241104	152900	227378020	9730	9730	9730	9730	0
260	20241104	152800	227378020	9730	9730	9730	9730	0
261	20241104	152700	227378020	9730	9730	9730	9730	0
262	20241104	152600	227378020	9730	9730	9730	9730	0
263	20241104	152500	227378020	9730	9730	9730	9730	0
264	20241104	152400	227378020	9730	9730	9730	9730	0
265	20241104	152300	227378020	9730	9730	9730	9730	0
266	20241104	152200	227378020	9730	9730	9730	9730	0
267	20241104	152100	227378020	9730	9730	9730	9730	0
268	20241104	152000	227378020	9730	9730	9730	9730	0
269	20241104	151900	227378020	9730	9720	9730	9720	11
270	20241104	151800	227271090	9720	9730	9730	9720	9
271	20241104	151700	227183550	9730	9730	9730	9730	2
272	20241104	151600	227164090	9730	9730	9730	9730	0
273	20241104	151500	227164090	9730	9740	9740	9730	515
274	20241104	151400	222152140	9730	9730	9730	9730	0
275	20241104	151300	222152140	9730	9730	9730	9730	19
276	20241104	151200	221967270	9720	9720	9720	9720	0
277	20241104	151100	221967270	9720	9800	9800	9720	1372
278	20241104	151000	208551400	9800	9800	9800	9800	6
279	20241104	150900	208492600	9800	9800	9800	9800	0
280	20241104	150800	208492600	9800	9800	9800	9800	2
281	20241104	150700	208473000	9800	9800	9800	9800	0
282	20241104	150600	208473000	9800	9800	9800	9800	34
283	20241104	150500	208139800	9800	9800	9800	9800	0
284	20241104	150400	208139800	9800	9800	9800	9800	0
285	20241104	150300	208139800	9800	9800	9800	9800	50
286	20241104	150200	207649800	9800	9800	9800	9800	1
287	20241104	150100	207640000	9810	9810	9810	9810	0
288	20241104	150000	207640000	9810	9810	9810	9810	0
289	20241104	145900	207640000	9810	9810	9810	9810	7
290	20241104	145800	207571330	9810	9810	9810	9810	0
291	20241104	145700	207571330	9810	9810	9810	9810	0
292	20241104	145600	207571330	9810	9810	9810	9810	1
293	20241104	145500	207561520	9810	9810	9810	9810	0
294	20241104	145400	207561520	9810	9810	9810	9810	30
295	20241104	145300	207267220	9800	9800	9800	9800	2
296	20241104	145200	207247620	9810	9810	9810	9810	0
297	20241104	145100	207247620	9810	9810	9810	9810	0
298	20241104	145000	207247620	9810	9810	9810	9800	309
299	20241104	144900	204216350	9810	9810	9810	9810	33
300	20241104	144800	203892620	9830	9830	9830	9830	0
301	20241104	144700	203892620	9830	9830	9830	9830	30
302	20241104	144600	203597720	9800	9800	9800	9800	0
303	20241104	144500	203597720	9800	9800	9800	9800	0
304	20241104	144400	203597720	9800	9800	9800	9800	0
305	20241104	144300	203597720	9800	9800	9800	9800	200
306	20241104	144200	201637720	9800	9800	9800	9800	200
307	20241104	144100	199677720	9800	9800	9800	9800	0
308	20241104	144000	199677720	9800	9800	9800	9800	35
309	20241104	143900	199334720	9800	9800	9800	9800	0
310	20241104	143800	199334720	9800	9800	9800	9800	0
311	20241104	143700	199334720	9800	9800	9800	9800	1
312	20241104	143600	199324920	9830	9830	9830	9830	0
313	20241104	143500	199324920	9830	9830	9830	9830	0
314	20241104	143400	199324920	9830	9830	9830	9830	0
315	20241104	143300	199324920	9830	9830	9830	9830	228
316	20241104	143200	197083680	9820	9820	9820	9820	0
317	20241104	143100	197083680	9820	9810	9820	9810	26
318	20241104	143000	196828570	9780	9780	9780	9780	0
319	20241104	142900	196828570	9780	9780	9780	9780	0
320	20241104	142800	196828570	9780	9780	9780	9780	0
321	20241104	142700	196828570	9780	9780	9780	9780	770
322	20241104	142600	189297970	9710	9760	9760	9710	1790
323	20241104	142500	171902050	9750	9750	9750	9750	0
324	20241104	142400	171902050	9750	9750	9750	9750	0
325	20241104	142300	171902050	9750	9750	9750	9750	0
326	20241104	142200	171902050	9750	9750	9750	9750	0
327	20241104	142100	171902050	9750	9750	9750	9750	0
328	20241104	142000	171902050	9750	9750	9750	9750	0
329	20241104	141900	171902050	9750	9750	9750	9750	0
330	20241104	141800	171902050	9750	9760	9760	9750	35
331	20241104	141700	171560510	9780	9780	9780	9780	0
332	20241104	141600	171560510	9780	9780	9780	9780	0
333	20241104	141500	171560510	9780	9780	9780	9780	0
334	20241104	141400	171560510	9780	9780	9780	9780	0
335	20241104	141300	171560510	9780	9780	9780	9780	0
336	20241104	141200	171560510	9780	9780	9780	9780	0
337	20241104	141100	171560510	9780	9780	9780	9780	19
338	20241104	141000	171374690	9850	9850	9850	9850	60
339	20241104	140900	170783690	9800	9800	9800	9800	0
340	20241104	140800	170783690	9800	9800	9800	9800	0
341	20241104	140700	170783690	9800	9800	9800	9800	0
342	20241104	140600	170783690	9800	9800	9800	9800	0
343	20241104	140500	170783690	9800	9800	9800	9800	0
344	20241104	140400	170783690	9800	9800	9800	9800	0
345	20241104	140300	170783690	9800	9800	9800	9800	0
346	20241104	140200	170783690	9800	9800	9800	9800	0
347	20241104	140100	170783690	9800	9800	9800	9800	15
348	20241104	140000	170636690	9880	9880	9880	9880	0
349	20241104	135900	170636690	9880	9880	9880	9880	0
350	20241104	135800	170636690	9880	9880	9880	9880	0
351	20241104	135700	170636690	9880	9880	9880	9880	0
352	20241104	135600	170636690	9880	9880	9880	9880	0
353	20241104	135500	170636690	9880	9810	9880	9810	18
354	20241104	135400	170460040	9870	9870	9870	9870	0
355	20241104	135300	170460040	9870	9870	9870	9870	0
356	20241104	135200	170460040	9870	9870	9870	9870	0
357	20241104	135100	170460040	9870	9870	9870	9870	6
358	20241104	135000	170400820	9760	9760	9760	9760	0
359	20241104	134900	170400820	9760	9770	9770	9760	35
360	20241104	134800	170059040	9790	9790	9790	9790	0
361	20241104	134700	170059040	9790	9790	9790	9790	0
362	20241104	134600	170059040	9790	9790	9790	9770	515
363	20241104	134500	165017210	9800	9800	9800	9800	0
364	20241104	134400	165017210	9800	9800	9800	9800	0
365	20241104	134300	165017210	9800	9800	9800	9800	0
366	20241104	134200	165017210	9800	9800	9800	9800	0
367	20241104	134100	165017210	9800	9800	9800	9800	0
368	20241104	134000	165017210	9800	9800	9800	9800	0
369	20241104	133900	165017210	9800	9800	9800	9800	0
370	20241104	133800	165017210	9800	9800	9800	9800	0
371	20241104	133700	165017210	9800	9800	9800	9800	0
372	20241104	133600	165017210	9800	9810	9810	9800	24
373	20241104	133500	164781960	9810	9810	9810	9810	17
374	20241104	133400	164615190	9820	9820	9820	9820	0
375	20241104	133300	164615190	9820	9820	9820	9820	0
376	20241104	133200	164615190	9820	9820	9820	9820	0
377	20241104	133100	164615190	9820	9820	9820	9820	13
378	20241104	133000	164487530	9810	9810	9810	9810	0
379	20241104	132900	164487530	9810	9810	9810	9810	0
380	20241104	132800	164487530	9810	9810	9810	9810	0
381	20241104	132700	164487530	9810	9810	9810	9810	0
382	20241104	132600	164487530	9810	9850	9850	9810	39
383	20241104	132500	164104660	9850	9850	9850	9850	0
384	20241104	132400	164104660	9850	9850	9850	9850	0
385	20241104	132300	164104660	9850	9850	9850	9850	0
386	20241104	132200	164104660	9850	9850	9850	9850	0
387	20241104	132100	164104660	9850	9850	9850	9850	0
388	20241104	132000	164104660	9850	9850	9850	9850	0
389	20241104	131900	164104660	9850	9850	9850	9850	0
390	20241104	131800	164104660	9850	9850	9850	9850	0
391	20241104	131700	164104660	9850	9850	9850	9850	0
392	20241104	131600	164104660	9850	9850	9850	9850	0
393	20241104	131500	164104660	9850	9850	9850	9850	30
394	20241104	131400	163809160	9850	9850	9850	9850	0
395	20241104	131300	163809160	9850	9850	9850	9850	0
396	20241104	131200	163809160	9850	9850	9850	9850	0
397	20241104	131100	163809160	9850	9850	9850	9850	0
398	20241104	131000	163809160	9850	9850	9850	9850	0
399	20241104	130900	163809160	9850	9850	9850	9850	0
400	20241104	130800	163809160	9850	9850	9850	9850	0
401	20241104	130700	163809160	9850	9850	9850	9850	0
402	20241104	130600	163809160	9850	9850	9850	9850	0
403	20241104	130500	163809160	9850	9850	9850	9850	0
404	20241104	130400	163809160	9850	9870	9870	9840	2006
405	20241104	130300	144049150	9860	9870	9870	9860	34
406	20241104	130200	143713880	9900	9900	9900	9900	0
407	20241104	130100	143713880	9900	9900	9900	9900	0
408	20241104	130000	143713880	9900	9900	9900	9900	12
409	20241104	125900	143595080	9910	9910	9910	9910	1
410	20241104	125800	143585170	9910	9910	9910	9910	0
411	20241104	125700	143585170	9910	9910	9910	9910	0
412	20241104	125600	143585170	9910	9910	9910	9910	0
413	20241104	125500	143585170	9910	9910	9910	9910	0
414	20241104	125400	143585170	9910	9910	9910	9910	0
415	20241104	125300	143585170	9910	9910	9910	9910	0
416	20241104	125200	143585170	9910	9910	9910	9910	0
417	20241104	125100	143585170	9910	9910	9910	9910	0
418	20241104	125000	143585170	9910	9910	9910	9910	48
419	20241104	124900	143109490	9850	9850	9850	9850	0
420	20241104	124800	143109490	9850	9850	9850	9850	0
421	20241104	124700	143109490	9850	9850	9850	9850	0
422	20241104	124600	143109490	9850	9850	9850	9850	0
423	20241104	124500	143109490	9850	9870	9870	9840	563
424	20241104	124400	137563960	9870	9870	9870	9870	0
425	20241104	124300	137563960	9870	9870	9870	9870	0
426	20241104	124200	137563960	9870	9840	9870	9840	152
427	20241104	124100	136065740	9800	9800	9800	9800	0
428	20241104	124000	136065740	9800	9800	9800	9800	0
429	20241104	123900	136065740	9800	9800	9800	9800	0
430	20241104	123800	136065740	9800	9800	9800	9800	30
431	20241104	123700	135771740	9800	9800	9800	9800	10
432	20241104	123600	135673740	9800	9800	9800	9800	0
433	20241104	123500	135673740	9800	9800	9800	9800	0
434	20241104	123400	135673740	9800	9800	9800	9800	0
435	20241104	123300	135673740	9800	9800	9800	9800	0
436	20241104	123200	135673740	9800	9800	9800	9800	0
437	20241104	123100	135673740	9800	9800	9800	9800	0
438	20241104	123000	135673740	9800	9800	9800	9800	0
439	20241104	122900	135673740	9800	9800	9800	9800	0
440	20241104	122800	135673740	9800	9800	9800	9800	0
441	20241104	122700	135673740	9800	9800	9800	9800	32
442	20241104	122600	135360140	9800	9800	9800	9800	0
443	20241104	122500	135360140	9800	9800	9800	9800	0
444	20241104	122400	135360140	9800	9800	9800	9800	50
445	20241104	122300	134870140	9800	9800	9800	9800	282
446	20241104	122200	132106540	9800	9800	9800	9800	3100
447	20241104	122100	101726540	9800	9800	9800	9800	0
448	20241104	122000	101726540	9800	9800	9800	9800	0
449	20241104	121900	101726540	9800	9800	9800	9800	0
450	20241104	121800	101726540	9800	9770	9800	9770	60
451	20241104	121700	101140040	9760	9760	9760	9760	0
452	20241104	121600	101140040	9760	9760	9760	9760	0
453	20241104	121500	101140040	9760	9760	9760	9760	0
454	20241104	121400	101140040	9760	9760	9760	9760	0
455	20241104	121300	101140040	9760	9760	9760	9760	23
456	20241104	121200	100915560	9760	9760	9760	9760	0
457	20241104	121100	100915560	9760	9760	9760	9760	0
458	20241104	121000	100915560	9760	9760	9760	9760	0
459	20241104	120900	100915560	9760	9760	9760	9760	0
460	20241104	120800	100915560	9760	9760	9760	9760	0
461	20241104	120700	100915560	9760	9760	9760	9760	0
462	20241104	120600	100915560	9760	9760	9760	9760	0
463	20241104	120500	100915560	9760	9760	9760	9760	0
464	20241104	120400	100915560	9760	9760	9760	9760	0
465	20241104	120300	100915560	9760	9760	9760	9760	0
466	20241104	120200	100915560	9760	9760	9760	9760	0
467	20241104	120100	100915560	9760	9760	9760	9760	0
468	20241104	120000	100915560	9760	9760	9760	9760	0
469	20241104	115900	100915560	9760	9760	9760	9760	0
470	20241104	115800	100915560	9760	9760	9760	9760	0
471	20241104	115700	100915560	9760	9760	9760	9760	0
472	20241104	115600	100915560	9760	9760	9760	9760	0
473	20241104	115500	100915560	9760	9760	9760	9760	77
474	20241104	115400	100164040	9740	9740	9740	9740	1
475	20241104	115300	100154300	9740	9740	9740	9740	0
476	20241104	115200	100154300	9740	9740	9740	9740	0
477	20241104	115100	100154300	9740	9740	9740	9740	0
478	20241104	115000	100154300	9740	9740	9740	9740	0
479	20241104	114900	100154300	9740	9750	9750	9740	37
480	20241104	114800	99793900	9760	9760	9760	9760	0
481	20241104	114700	99793900	9760	9760	9760	9760	0
482	20241104	114600	99793900	9760	9760	9760	9760	0
483	20241104	114500	99793900	9760	9760	9760	9760	0
484	20241104	114400	99793900	9760	9760	9760	9760	0
485	20241104	114300	99793900	9760	9760	9760	9760	0
486	20241104	114200	99793900	9760	9760	9760	9760	0
487	20241104	114100	99793900	9760	9760	9760	9760	0
488	20241104	114000	99793900	9760	9760	9760	9760	0
489	20241104	113900	99793900	9760	9760	9760	9760	0
490	20241104	113800	99793900	9760	9760	9760	9760	0
491	20241104	113700	99793900	9760	9760	9760	9760	0
492	20241104	113600	99793900	9760	9760	9760	9760	0
493	20241104	113500	99793900	9760	9760	9760	9760	19
494	20241104	113400	99608460	9770	9770	9770	9770	0
495	20241104	113300	99608460	9770	9770	9770	9770	0
496	20241104	113200	99608460	9770	9770	9770	9770	0
497	20241104	113100	99608460	9770	9770	9770	9770	0
498	20241104	113000	99608460	9770	9770	9770	9770	0
499	20241104	112900	99608460	9770	9770	9770	9770	21
500	20241104	112800	99403290	9780	9780	9780	9780	0
501	20241104	112700	99403290	9780	9780	9780	9780	0
502	20241104	112600	99403290	9780	9780	9780	9780	0
503	20241104	112500	99403290	9780	9780	9780	9780	0
504	20241104	112400	99403290	9780	9780	9780	9780	0
505	20241104	112300	99403290	9780	9780	9780	9780	0
506	20241104	112200	99403290	9780	9780	9780	9780	0
507	20241104	112100	99403290	9780	9780	9780	9780	0
508	20241104	112000	99403290	9780	9780	9780	9780	0
509	20241104	111900	99403290	9780	9780	9780	9780	0
510	20241104	111800	99403290	9780	9780	9780	9780	0
511	20241104	111700	99403290	9780	9780	9780	9780	0
512	20241104	111600	99403290	9780	9780	9780	9780	0
513	20241104	111500	99403290	9780	9780	9780	9780	0
514	20241104	111400	99403290	9780	9780	9780	9780	0
515	20241104	111300	99403290	9780	9780	9780	9780	0
516	20241104	111200	99403290	9780	9780	9780	9780	0
517	20241104	111100	99403290	9780	9780	9780	9780	0
518	20241104	111000	99403290	9780	9780	9780	9780	0
519	20241104	110900	99403290	9780	9780	9780	9780	0
520	20241104	110800	99403290	9780	9780	9780	9780	31
521	20241104	110700	99100110	9780	9780	9780	9780	0
522	20241104	110600	99100110	9780	9780	9780	9780	0
523	20241104	110500	99100110	9780	9780	9780	9780	0
524	20241104	110400	99100110	9780	9780	9780	9780	67
525	20241104	110300	98444850	9780	9780	9780	9780	0
526	20241104	110200	98444850	9780	9780	9780	9780	0
527	20241104	110100	98444850	9780	9780	9780	9780	0
528	20241104	110000	98444850	9780	9780	9780	9780	0
529	20241104	105900	98444850	9780	9780	9780	9780	100
530	20241104	105800	97466850	9780	9780	9780	9780	0
531	20241104	105700	97466850	9780	9780	9780	9780	0
532	20241104	105600	97466850	9780	9780	9780	9780	0
533	20241104	105500	97466850	9780	9780	9780	9780	0
534	20241104	105400	97466850	9780	9780	9780	9780	0
535	20241104	105300	97466850	9780	9780	9780	9780	35
536	20241104	105200	97124550	9770	9770	9770	9770	0
537	20241104	105100	97124550	9770	9770	9770	9770	0
538	20241104	105000	97124550	9770	9770	9770	9770	0
539	20241104	104900	97124550	9770	9770	9770	9770	0
540	20241104	104800	97124550	9770	9770	9770	9770	0
541	20241104	104700	97124550	9770	9770	9770	9770	4
542	20241104	104600	97085470	9770	9770	9770	9770	0
543	20241104	104500	97085470	9770	9770	9770	9770	0
544	20241104	104400	97085470	9770	9770	9770	9770	0
545	20241104	104300	97085470	9770	9770	9770	9770	0
546	20241104	104200	97085470	9770	9770	9770	9770	0
547	20241104	104100	97085470	9770	9770	9770	9770	0
548	20241104	104000	97085470	9770	9770	9770	9770	0
549	20241104	103900	97085470	9770	9770	9770	9770	32
550	20241104	103800	96772830	9770	9770	9770	9770	0
551	20241104	103700	96772830	9770	9770	9770	9770	0
552	20241104	103600	96772830	9770	9770	9770	9770	0
553	20241104	103500	96772830	9770	9770	9770	9770	0
554	20241104	103400	96772830	9770	9770	9770	9770	0
555	20241104	103300	96772830	9770	9770	9770	9770	0
556	20241104	103200	96772830	9770	9770	9770	9770	0
557	20241104	103100	96772830	9770	9770	9770	9770	0
558	20241104	103000	96772830	9770	9770	9770	9770	36
559	20241104	102900	96421110	9770	9770	9770	9770	0
560	20241104	102800	96421110	9770	9770	9770	9770	0
561	20241104	102700	96421110	9770	9770	9770	9770	0
562	20241104	102600	96421110	9770	9770	9770	9770	0
563	20241104	102500	96421110	9770	9770	9770	9770	0
564	20241104	102400	96421110	9770	9770	9770	9770	0
565	20241104	102300	96421110	9770	9770	9770	9770	0
566	20241104	102200	96421110	9770	9770	9770	9770	0
567	20241104	102100	96421110	9770	9770	9770	9770	0
568	20241104	102000	96421110	9770	9770	9770	9770	36
569	20241104	101900	96069390	9830	9830	9830	9830	1
570	20241104	101800	96059560	9740	9800	9800	9740	37
571	20241104	101700	95698760	9800	9800	9800	9800	0
572	20241104	101600	95698760	9800	9800	9800	9800	0
573	20241104	101500	95698760	9800	9800	9800	9800	0
574	20241104	101400	95698760	9800	9800	9800	9800	1
575	20241104	101300	95688960	9860	9860	9860	9860	0
576	20241104	101200	95688960	9860	9860	9860	9860	0
577	20241104	101100	95688960	9860	9860	9860	9860	0
578	20241104	101000	95688960	9860	9860	9860	9860	0
579	20241104	100900	95688960	9860	9860	9860	9860	0
580	20241104	100800	95688960	9860	9860	9860	9860	1
581	20241104	100700	95679100	9800	9800	9800	9800	0
582	20241104	100600	95679100	9800	9800	9800	9800	0
583	20241104	100500	95679100	9800	9800	9800	9800	0
584	20241104	100400	95679100	9800	9800	9800	9800	11
585	20241104	100300	95571300	9800	9800	9800	9800	0
586	20241104	100200	95571300	9800	9800	9800	9800	0
587	20241104	100100	95571300	9800	9800	9800	9800	0
588	20241104	100000	95571300	9800	9800	9800	9800	0
589	20241104	095900	95571300	9800	9800	9800	9800	803
590	20241104	095800	87701900	9750	9750	9750	9750	0
591	20241104	095700	87701900	9750	9750	9750	9750	0
592	20241104	095600	87701900	9750	9750	9750	9750	0
593	20241104	095500	87701900	9750	9750	9750	9750	0
594	20241104	095400	87701900	9750	9750	9750	9750	0
595	20241104	095300	87701900	9750	9750	9750	9750	0
596	20241104	095200	87701900	9750	9750	9750	9750	0
597	20241104	095100	87701900	9750	9750	9750	9750	0
598	20241104	095000	87701900	9750	9750	9750	9750	0
599	20241104	094900	87701900	9750	9750	9750	9750	0
600	20241104	094800	87701900	9750	9750	9750	9750	0
601	20241104	094700	87701900	9750	9750	9750	9750	36
602	20241104	094600	87350900	9740	9740	9740	9740	0
603	20241104	094500	87350900	9740	9740	9740	9740	900
604	20241104	094400	78584900	9800	9800	9800	9800	0
605	20241104	094300	78584900	9800	9800	9800	9800	0
606	20241104	094200	78584900	9800	9800	9800	9800	0
607	20241104	094100	78584900	9800	9800	9800	9800	0
608	20241104	094000	78584900	9800	9800	9800	9800	1
609	20241104	093900	78575100	9800	9800	9800	9800	0
610	20241104	093800	78575100	9800	9800	9800	9800	1
611	20241104	093700	78565300	9800	9800	9800	9800	0
612	20241104	093600	78565300	9800	9800	9800	9800	0
613	20241104	093500	78565300	9800	9800	9800	9800	0
614	20241104	093400	78565300	9800	9800	9800	9800	0
615	20241104	093300	78565300	9800	9800	9800	9800	1
616	20241104	093200	78555500	9730	9730	9730	9730	0
617	20241104	093100	78555500	9730	9730	9730	9730	41
618	20241104	093000	78156570	9700	9700	9700	9700	22
619	20241104	092900	77943170	9700	9700	9700	9700	500
620	20241104	092800	73093170	9700	9700	9700	9700	1000
621	20241104	092700	63393170	9700	9700	9700	9700	78
622	20241104	092600	62636570	9670	9700	9700	9670	61
623	20241104	092500	62045800	9700	9700	9700	9700	101
624	20241104	092400	61066100	9700	9700	9700	9700	200
625	20241104	092300	59126100	9700	9750	9750	9700	1649
626	20241104	092200	43124180	9730	9730	9730	9730	0
627	20241104	092100	43124180	9730	9730	9730	9730	0
628	20241104	092000	43124180	9730	9730	9730	9730	0
629	20241104	091900	43124180	9730	9730	9730	9730	0
630	20241104	091800	43124180	9730	9730	9730	9730	0
631	20241104	091700	43124180	9730	9730	9730	9730	0
632	20241104	091600	43124180	9730	9730	9730	9730	0
633	20241104	091500	43124180	9730	9730	9730	9730	35
634	20241104	091400	42783630	9740	9740	9740	9740	0
635	20241104	091300	42783630	9740	9750	9750	9740	2520
636	20241104	091200	18237920	9750	9750	9750	9750	1530
637	20241104	091100	3320420	9860	9860	9860	9860	0
638	20241104	091000	3320420	9860	9860	9860	9860	0
639	20241104	090900	3320420	9860	9860	9860	9860	70
640	20241104	090800	2630220	9860	9760	9860	9760	11
641	20241104	090700	2522670	9740	9740	9740	9740	0
642	20241104	090600	2522670	9740	9740	9740	9740	0
643	20241104	090500	2522670	9740	9740	9740	9740	0
644	20241104	090400	2522670	9740	9740	9740	9740	10
645	20241104	090300	2425270	9740	9740	9740	9740	0
646	20241104	090200	2425270	9740	9740	9740	9740	248
647	20241104	090100	9750	9750	9750	9750	9750	1
648	20241104	090000	0	9860	9860	9860	9860	0