KissMeData/110990/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	201000	1074344610	13930	13930	13930	13930	1638
3	20241104	200900	1074344610	13930	13930	13930	13930	0
4	20241104	200800	1074344610	13930	13930	13930	13930	0
5	20241104	200700	1074344610	13930	13930	13930	13930	0
6	20241104	200600	1074344610	13930	13930	13930	13930	0
7	20241104	200500	1074344610	13930	13930	13930	13930	0
8	20241104	200400	1074344610	13930	13930	13930	13930	0
9	20241104	200300	1074344610	13930	13930	13930	13930	0
10	20241104	200200	1074344610	13930	13930	13930	13930	0
11	20241104	200100	1074344610	13930	13930	13930	13930	0
12	20241104	200000	1074344610	13930	13930	13930	13930	0
13	20241104	195900	1074344610	13930	13930	13930	13930	0
14	20241104	195800	1074344610	13930	13930	13930	13930	0
15	20241104	195700	1074344610	13930	13930	13930	13930	0
16	20241104	195600	1074344610	13930	13930	13930	13930	0
17	20241104	195500	1074344610	13930	13930	13930	13930	0
18	20241104	195400	1074344610	13930	13930	13930	13930	0
19	20241104	195300	1074344610	13930	13930	13930	13930	0
20	20241104	195200	1074344610	13930	13930	13930	13930	0
21	20241104	195100	1074344610	13930	13930	13930	13930	0
22	20241104	195000	1074344610	13930	13930	13930	13930	0
23	20241104	194900	1074344610	13930	13930	13930	13930	0
24	20241104	194800	1074344610	13930	13930	13930	13930	0
25	20241104	194700	1074344610	13930	13930	13930	13930	0
26	20241104	194600	1074344610	13930	13930	13930	13930	0
27	20241104	194500	1074344610	13930	13930	13930	13930	0
28	20241104	194400	1074344610	13930	13930	13930	13930	0
29	20241104	194300	1074344610	13930	13930	13930	13930	0
30	20241104	194200	1074344610	13930	13930	13930	13930	0
31	20241104	194100	1074344610	13930	13930	13930	13930	0
32	20241104	194000	1074344610	13930	13930	13930	13930	1638
33	20241104	193900	1074344610	13930	13930	13930	13930	0
34	20241104	193800	1074344610	13930	13930	13930	13930	0
35	20241104	193700	1074344610	13930	13930	13930	13930	0
36	20241104	193600	1074344610	13930	13930	13930	13930	0
37	20241104	193500	1074344610	13930	13930	13930	13930	0
38	20241104	193400	1074344610	13930	13930	13930	13930	0
39	20241104	193300	1074344610	13930	13930	13930	13930	0
40	20241104	193200	1074344610	13930	13930	13930	13930	0
41	20241104	193100	1074344610	13930	13930	13930	13930	0
42	20241104	193000	1074344610	13930	13930	13930	13930	0
43	20241104	192900	1074344610	13930	13930	13930	13930	0
44	20241104	192800	1074344610	13930	13930	13930	13930	0
45	20241104	192700	1074344610	13930	13930	13930	13930	0
46	20241104	192600	1074344610	13930	13930	13930	13930	0
47	20241104	192500	1074344610	13930	13930	13930	13930	0
48	20241104	192400	1074344610	13930	13930	13930	13930	0
49	20241104	192300	1074344610	13930	13930	13930	13930	0
50	20241104	192200	1074344610	13930	13930	13930	13930	0
51	20241104	192100	1074344610	13930	13930	13930	13930	0
52	20241104	192000	1074344610	13930	13930	13930	13930	0
53	20241104	191900	1074344610	13930	13930	13930	13930	0
54	20241104	191800	1074344610	13930	13930	13930	13930	0
55	20241104	191700	1074344610	13930	13930	13930	13930	0
56	20241104	191600	1074344610	13930	13930	13930	13930	0
57	20241104	191500	1074344610	13930	13930	13930	13930	0
58	20241104	191400	1074344610	13930	13930	13930	13930	0
59	20241104	191300	1074344610	13930	13930	13930	13930	0
60	20241104	191200	1074344610	13930	13930	13930	13930	0
61	20241104	191100	1074344610	13930	13930	13930	13930	0
62	20241104	191000	1074344610	13930	13930	13930	13930	1638
63	20241104	190900	1074344610	13930	13930	13930	13930	0
64	20241104	190800	1074344610	13930	13930	13930	13930	0
65	20241104	190700	1074344610	13930	13930	13930	13930	0
66	20241104	190600	1074344610	13930	13930	13930	13930	0
67	20241104	190500	1074344610	13930	13930	13930	13930	0
68	20241104	190400	1074344610	13930	13930	13930	13930	0
69	20241104	190300	1074344610	13930	13930	13930	13930	0
70	20241104	190200	1074344610	13930	13930	13930	13930	0
71	20241104	190100	1074344610	13930	13930	13930	13930	0
72	20241104	190000	1074344610	13930	13930	13930	13930	0
73	20241104	185900	1074344610	13930	13930	13930	13930	0
74	20241104	185800	1074344610	13930	13930	13930	13930	0
75	20241104	185700	1074344610	13930	13930	13930	13930	0
76	20241104	185600	1074344610	13930	13930	13930	13930	0
77	20241104	185500	1074344610	13930	13930	13930	13930	0
78	20241104	185400	1074344610	13930	13930	13930	13930	0
79	20241104	185300	1074344610	13930	13930	13930	13930	0
80	20241104	185200	1074344610	13930	13930	13930	13930	0
81	20241104	185100	1074344610	13930	13930	13930	13930	0
82	20241104	185000	1074344610	13930	13930	13930	13930	0
83	20241104	184900	1074344610	13930	13930	13930	13930	0
84	20241104	184800	1074344610	13930	13930	13930	13930	0
85	20241104	184700	1074344610	13930	13930	13930	13930	0
86	20241104	184600	1074344610	13930	13930	13930	13930	0
87	20241104	184500	1074344610	13930	13930	13930	13930	0
88	20241104	184400	1074344610	13930	13930	13930	13930	0
89	20241104	184300	1074344610	13930	13930	13930	13930	0
90	20241104	184200	1074344610	13930	13930	13930	13930	0
91	20241104	184100	1074344610	13930	13930	13930	13930	0
92	20241104	184000	1074344610	13930	13930	13930	13930	1638
93	20241104	183900	1074344610	13930	13930	13930	13930	0
94	20241104	183800	1074344610	13930	13930	13930	13930	0
95	20241104	183700	1074344610	13930	13930	13930	13930	0
96	20241104	183600	1074344610	13930	13930	13930	13930	0
97	20241104	183500	1074344610	13930	13930	13930	13930	0
98	20241104	183400	1074344610	13930	13930	13930	13930	0
99	20241104	183300	1074344610	13930	13930	13930	13930	0
100	20241104	183200	1074344610	13930	13930	13930	13930	0
101	20241104	183100	1074344610	13930	13930	13930	13930	0
102	20241104	183000	1074344610	13930	13930	13930	13930	0
103	20241104	182900	1074344610	13930	13930	13930	13930	0
104	20241104	182800	1074344610	13930	13930	13930	13930	0
105	20241104	182700	1074344610	13930	13930	13930	13930	0
106	20241104	182600	1074344610	13930	13930	13930	13930	0
107	20241104	182500	1074344610	13930	13930	13930	13930	0
108	20241104	182400	1074344610	13930	13930	13930	13930	0
109	20241104	182300	1074344610	13930	13930	13930	13930	0
110	20241104	182200	1074344610	13930	13930	13930	13930	0
111	20241104	182100	1074344610	13930	13930	13930	13930	0
112	20241104	182000	1074344610	13930	13930	13930	13930	0
113	20241104	181900	1074344610	13930	13930	13930	13930	0
114	20241104	181800	1074344610	13930	13930	13930	13930	0
115	20241104	181700	1074344610	13930	13930	13930	13930	0
116	20241104	181600	1074344610	13930	13930	13930	13930	0
117	20241104	181500	1074344610	13930	13930	13930	13930	0
118	20241104	181400	1074344610	13930	13930	13930	13930	0
119	20241104	181300	1074344610	13930	13930	13930	13930	0
120	20241104	181200	1074344610	13930	13930	13930	13930	0
121	20241104	181100	1074344610	13930	13930	13930	13930	0
122	20241104	181000	1074344610	13930	13930	13930	13930	1638
123	20241104	180900	1074344610	13930	13930	13930	13930	0
124	20241104	180800	1074344610	13930	13930	13930	13930	0
125	20241104	180700	1074344610	13930	13930	13930	13930	0
126	20241104	180600	1074344610	13930	13930	13930	13930	0
127	20241104	180500	1074344610	13930	13930	13930	13930	0
128	20241104	180400	1074344610	13930	13930	13930	13930	0
129	20241104	180300	1074344610	13930	13930	13930	13930	0
130	20241104	180200	1074344610	13930	13930	13930	13930	0
131	20241104	180100	1074344610	13930	13930	13930	13930	0
132	20241104	180000	1074344610	13930	13930	13930	13930	0
133	20241104	175900	1074344610	13930	13930	13930	13930	0
134	20241104	175800	1074344610	13930	13930	13930	13930	0
135	20241104	175700	1074344610	13930	13930	13930	13930	0
136	20241104	175600	1074344610	13930	13930	13930	13930	0
137	20241104	175500	1074344610	13930	13930	13930	13930	0
138	20241104	175400	1074344610	13930	13930	13930	13930	0
139	20241104	175300	1074344610	13930	13930	13930	13930	0
140	20241104	175200	1074344610	13930	13930	13930	13930	0
141	20241104	175100	1074344610	13930	13930	13930	13930	0
142	20241104	175000	1074344610	13930	13930	13930	13930	0
143	20241104	174900	1074344610	13930	13930	13930	13930	0
144	20241104	174800	1074344610	13930	13930	13930	13930	0
145	20241104	174700	1074344610	13930	13930	13930	13930	0
146	20241104	174600	1074344610	13930	13930	13930	13930	0
147	20241104	174500	1074344610	13930	13930	13930	13930	0
148	20241104	174400	1074344610	13930	13930	13930	13930	0
149	20241104	174300	1074344610	13930	13930	13930	13930	0
150	20241104	174200	1074344610	13930	13930	13930	13930	0
151	20241104	174100	1074344610	13930	13930	13930	13930	0
152	20241104	174000	1074344610	13930	13930	13930	13930	1638
153	20241104	173900	1074344610	13930	13930	13930	13930	0
154	20241104	173800	1074344610	13930	13930	13930	13930	0
155	20241104	173700	1074344610	13930	13930	13930	13930	0
156	20241104	173600	1074344610	13930	13930	13930	13930	0
157	20241104	173500	1074344610	13930	13930	13930	13930	0
158	20241104	173400	1074344610	13930	13930	13930	13930	0
159	20241104	173300	1074344610	13930	13930	13930	13930	0
160	20241104	173200	1074344610	13930	13930	13930	13930	0
161	20241104	173100	1074344610	13930	13930	13930	13930	0
162	20241104	173000	1074344610	13930	13930	13930	13930	0
163	20241104	172900	1074344610	13930	13930	13930	13930	0
164	20241104	172800	1074344610	13930	13930	13930	13930	0
165	20241104	172700	1074344610	13930	13930	13930	13930	0
166	20241104	172600	1074344610	13930	13930	13930	13930	0
167	20241104	172500	1074344610	13930	13930	13930	13930	0
168	20241104	172400	1074344610	13930	13930	13930	13930	0
169	20241104	172300	1074344610	13930	13930	13930	13930	0
170	20241104	172200	1074344610	13930	13930	13930	13930	0
171	20241104	172100	1074344610	13930	13930	13930	13930	0
172	20241104	172000	1074344610	13930	13930	13930	13930	0
173	20241104	171900	1074344610	13930	13930	13930	13930	0
174	20241104	171800	1074344610	13930	13930	13930	13930	0
175	20241104	171700	1074344610	13930	13930	13930	13930	0
176	20241104	171600	1074344610	13930	13930	13930	13930	0
177	20241104	171500	1074344610	13930	13930	13930	13930	0
178	20241104	171400	1074344610	13930	13930	13930	13930	0
179	20241104	171300	1074344610	13930	13930	13930	13930	0
180	20241104	171200	1074344610	13930	13930	13930	13930	0
181	20241104	171100	1074344610	13930	13930	13930	13930	0
182	20241104	171000	1074344610	13930	13930	13930	13930	1638
183	20241104	170900	1074344610	13930	13930	13930	13930	0
184	20241104	170800	1074344610	13930	13930	13930	13930	0
185	20241104	170700	1074344610	13930	13930	13930	13930	0
186	20241104	170600	1074344610	13930	13930	13930	13930	0
187	20241104	170500	1074344610	13930	13930	13930	13930	0
188	20241104	170400	1074344610	13930	13930	13930	13930	0
189	20241104	170300	1074344610	13930	13930	13930	13930	0
190	20241104	170200	1074344610	13930	13930	13930	13930	0
191	20241104	170100	1074344610	13930	13930	13930	13930	0
192	20241104	170000	1074344610	13930	13930	13930	13930	0
193	20241104	165900	1074344610	13930	13930	13930	13930	0
194	20241104	165800	1074344610	13930	13930	13930	13930	0
195	20241104	165700	1074344610	13930	13930	13930	13930	0
196	20241104	165600	1074344610	13930	13930	13930	13930	0
197	20241104	165500	1074344610	13930	13930	13930	13930	0
198	20241104	165400	1074344610	13930	13930	13930	13930	0
199	20241104	165300	1074344610	13930	13930	13930	13930	0
200	20241104	165200	1074344610	13930	13930	13930	13930	0
201	20241104	165100	1074344610	13930	13930	13930	13930	0
202	20241104	165000	1074344610	13930	13930	13930	13930	0
203	20241104	164900	1074344610	13930	13930	13930	13930	0
204	20241104	164800	1074344610	13930	13930	13930	13930	0
205	20241104	164700	1074344610	13930	13930	13930	13930	0
206	20241104	164600	1074344610	13930	13930	13930	13930	0
207	20241104	164500	1074344610	13930	13930	13930	13930	0
208	20241104	164400	1074344610	13930	13930	13930	13930	0
209	20241104	164300	1074344610	13930	13930	13930	13930	0
210	20241104	164200	1074344610	13930	13930	13930	13930	0
211	20241104	164100	1074344610	13930	13930	13930	13930	0
212	20241104	164000	1074344610	13930	13930	13930	13930	1638
213	20241104	163900	1074344610	13930	13930	13930	13930	0
214	20241104	163800	1074344610	13930	13930	13930	13930	0
215	20241104	163700	1074344610	13930	13930	13930	13930	0
216	20241104	163600	1074344610	13930	13930	13930	13930	0
217	20241104	163500	1074344610	13930	13930	13930	13930	0
218	20241104	163400	1074344610	13930	13930	13930	13930	0
219	20241104	163300	1074344610	13930	13930	13930	13930	0
220	20241104	163200	1074344610	13930	13930	13930	13930	0
221	20241104	163100	1074344610	13930	13930	13930	13930	0
222	20241104	163000	1074344610	13930	13930	13930	13930	0
223	20241104	162900	1074344610	13930	13930	13930	13930	0
224	20241104	162800	1074344610	13930	13930	13930	13930	0
225	20241104	162700	1074344610	13930	13930	13930	13930	0
226	20241104	162600	1074344610	13930	13930	13930	13930	0
227	20241104	162500	1074344610	13930	13930	13930	13930	0
228	20241104	162400	1074344610	13930	13930	13930	13930	0
229	20241104	162300	1074344610	13930	13930	13930	13930	0
230	20241104	162200	1074344610	13930	13930	13930	13930	0
231	20241104	162100	1074344610	13930	13930	13930	13930	0
232	20241104	162000	1074344610	13930	13930	13930	13930	0
233	20241104	161900	1074344610	13930	13930	13930	13930	0
234	20241104	161800	1074344610	13930	13930	13930	13930	0
235	20241104	161700	1074344610	13930	13930	13930	13930	0
236	20241104	161600	1074344610	13930	13930	13930	13930	0
237	20241104	161500	1074344610	13930	13930	13930	13930	0
238	20241104	161400	1074344610	13930	13930	13930	13930	0
239	20241104	161300	1074344610	13930	13930	13930	13930	0
240	20241104	161200	1074344610	13930	13930	13930	13930	0
241	20241104	161100	1074344610	13930	13930	13930	13930	0
242	20241104	161000	1074344610	13930	13930	13930	13930	1638
243	20241104	160900	1074344610	13930	13930	13930	13930	0
244	20241104	160800	1074344610	13930	13930	13930	13930	0
245	20241104	160700	1074344610	13930	13930	13930	13930	0
246	20241104	160600	1074344610	13930	13930	13930	13930	0
247	20241104	160500	1074344610	13930	13930	13930	13930	0
248	20241104	160400	1074344610	13930	13930	13930	13930	0
249	20241104	160300	1074344610	13930	13930	13930	13930	0
250	20241104	160200	1074344610	13930	13930	13930	13930	0
251	20241104	160100	1074344610	13930	13930	13930	13930	0
252	20241104	160000	1074344610	13930	13930	13930	13930	0
253	20241104	155900	1074344610	13930	13930	13930	13930	0
254	20241104	155800	1074344610	13930	13930	13930	13930	0
255	20241104	155700	1074344610	13930	13930	13930	13930	0
256	20241104	155600	1074344610	13930	13930	13930	13930	0
257	20241104	155500	1074344610	13930	13930	13930	13930	0
258	20241104	155400	1074344610	13930	13930	13930	13930	0
259	20241104	155300	1074344610	13930	13930	13930	13930	0
260	20241104	155200	1074344610	13930	13930	13930	13930	0
261	20241104	155100	1074344610	13930	13930	13930	13930	0
262	20241104	155000	1074344610	13930	13930	13930	13930	0
263	20241104	154900	1074344610	13930	13930	13930	13930	0
264	20241104	154800	1074344610	13930	13930	13930	13930	0
265	20241104	154700	1074344610	13930	13930	13930	13930	0
266	20241104	154600	1074344610	13930	13930	13930	13930	0
267	20241104	154500	1074344610	13930	13930	13930	13930	0
268	20241104	154400	1074344610	13930	13930	13930	13930	0
269	20241104	154300	1074344610	13930	13930	13930	13930	0
270	20241104	154200	1074344610	13930	13930	13930	13930	0
271	20241104	154100	1074344610	13930	13930	13930	13930	0
272	20241104	154000	1074344610	13930	13930	13930	13930	1638
273	20241104	153900	1074344610	13930	13930	13930	13930	0
274	20241104	153800	1074344610	13930	13930	13930	13930	0
275	20241104	153700	1074344610	13930	13930	13930	13930	0
276	20241104	153600	1074344610	13930	13930	13930	13930	0
277	20241104	153500	1074344610	13930	13930	13930	13930	0
278	20241104	153400	1074344610	13930	13930	13930	13930	0
279	20241104	153300	1074344610	13930	13930	13930	13930	0
280	20241104	153200	1074344610	13930	13930	13930	13930	0
281	20241104	153100	1074344610	13930	13930	13930	13930	0
282	20241104	153000	1074344610	13930	13930	13930	13930	1638
283	20241104	152900	1051527270	14000	14000	14000	14000	0
284	20241104	152800	1051527270	14000	14000	14000	14000	0
285	20241104	152700	1051527270	14000	14000	14000	14000	0
286	20241104	152600	1051527270	14000	14000	14000	14000	0
287	20241104	152500	1051527270	14000	14000	14000	14000	0
288	20241104	152400	1051527270	14000	14000	14000	14000	0
289	20241104	152300	1051527270	14000	14000	14000	14000	0
290	20241104	152200	1051527270	14000	14000	14000	14000	0
291	20241104	152100	1051527270	14000	14000	14000	14000	0
292	20241104	152000	1051527270	14000	14000	14000	14000	0
293	20241104	151900	1051527270	14000	13990	14010	13950	254
294	20241104	151800	1047982710	13950	13990	13990	13950	50
295	20241104	151700	1047284400	13990	13990	14010	13950	445
296	20241104	151600	1041073820	13990	14010	14010	13990	110
297	20241104	151500	1039533920	14010	14010	14010	14010	27
298	20241104	151400	1039155650	14010	14010	14010	14010	32
299	20241104	151300	1038707330	14010	14000	14010	13990	522
300	20241104	151200	1031399440	14000	14000	14000	13990	33
301	20241104	151100	1030937560	14000	14000	14000	14000	295
302	20241104	151000	1026807560	13990	13990	13990	13980	425
303	20241104	150900	1020862540	13990	13990	13990	13990	24
304	20241104	150800	1020526780	13980	13980	13980	13980	24
305	20241104	150700	1020191260	13980	13980	13980	13950	23
306	20241104	150600	1019869780	13950	13990	13990	13950	188
307	20241104	150500	1017246220	13990	13980	14000	13960	385
308	20241104	150400	1011864990	13970	13970	13970	13970	200
309	20241104	150300	1009070990	13970	13970	13970	13970	0
310	20241104	150200	1009070990	13970	13950	13970	13940	528
311	20241104	150100	1001706880	13950	13950	13950	13950	0
312	20241104	150000	1001706880	13950	13950	13950	13950	0
313	20241104	145900	1001706880	13950	13950	13950	13950	2
314	20241104	145800	1001678980	13950	13950	13950	13950	11
315	20241104	145700	1001525530	13970	14000	14000	13970	385
316	20241104	145600	996143140	14000	14000	14000	14000	0
317	20241104	145500	996143140	14000	14000	14000	14000	20
318	20241104	145400	995863140	14000	14000	14000	14000	0
319	20241104	145300	995863140	14000	14000	14000	14000	41
320	20241104	145200	995289140	13950	14000	14000	13950	1000
321	20241104	145100	981310300	14030	14020	14030	14020	20
322	20241104	145000	981029820	14010	14010	14010	14010	57
323	20241104	144900	980231250	13990	14020	14020	13990	250
324	20241104	144800	976728780	14020	14020	14020	14020	21
325	20241104	144700	976434360	14020	14020	14020	14020	10
326	20241104	144600	976294160	14030	14030	14030	14030	20
327	20241104	144500	976013560	14030	14030	14030	14030	0
328	20241104	144400	976013560	14030	14030	14030	14030	0
329	20241104	144300	976013560	14030	14010	14030	14010	85
330	20241104	144200	974821300	14010	14010	14010	14010	14
331	20241104	144100	974625160	14000	14000	14000	14000	11
332	20241104	144000	974471160	14000	14000	14000	14000	99
333	20241104	143900	973085160	14000	14000	14000	14000	0
334	20241104	143800	973085160	14000	14000	14000	14000	100
335	20241104	143700	971685160	14030	14010	14030	14000	229
336	20241104	143600	968475210	14010	14010	14010	14010	0
337	20241104	143500	968475210	14010	14010	14010	14010	0
338	20241104	143400	968475210	14010	14010	14010	14010	41
339	20241104	143300	967900800	14000	14000	14000	14000	0
340	20241104	143200	967900800	14000	14010	14010	14000	31
341	20241104	143100	967466600	14010	14010	14010	14010	0
342	20241104	143000	967466600	14010	14010	14010	14010	4
343	20241104	142900	967410560	14010	14010	14010	14010	19
344	20241104	142800	967144370	14010	14010	14010	14010	0
345	20241104	142700	967144370	14010	14010	14010	14010	19
346	20241104	142600	966878180	14010	14010	14010	14010	48
347	20241104	142500	966205700	14020	14030	14040	14020	21
348	20241104	142400	965910910	14040	14040	14040	14040	1
349	20241104	142300	965896870	14040	14040	14040	14040	0
350	20241104	142200	965896870	14040	14040	14040	14040	420
351	20241104	142100	960000070	14040	14040	14040	14040	0
352	20241104	142000	960000070	14040	14040	14040	14040	20
353	20241104	141900	959719270	14040	14000	14040	14000	35
354	20241104	141800	959229230	14000	14000	14000	14000	20
355	20241104	141700	958949230	14000	13970	14000	13970	111
356	20241104	141600	957395560	14000	14010	14010	14000	629
357	20241104	141500	948586120	14010	14010	14010	14010	0
358	20241104	141400	948586120	14010	14010	14010	14010	0
359	20241104	141300	948586120	14010	14010	14010	14010	0
360	20241104	141200	948586120	14010	14010	14010	14010	0
361	20241104	141100	948586120	14010	14030	14040	14010	66
362	20241104	141000	947660190	14020	14020	14020	14020	1
363	20241104	140900	947646170	14010	14010	14010	14010	0
364	20241104	140800	947646170	14010	14010	14010	14010	0
365	20241104	140700	947646170	14010	14010	14010	14010	0
366	20241104	140600	947646170	14010	14040	14040	14010	31
367	20241104	140500	947211260	14040	14040	14040	14040	0
368	20241104	140400	947211260	14040	14040	14040	14040	19
369	20241104	140300	946944500	14040	14040	14040	14040	5
370	20241104	140200	946874300	14010	14040	14040	14010	72
371	20241104	140100	945863450	14040	14040	14040	14040	20
372	20241104	140000	945582650	14040	14040	14040	14040	0
373	20241104	135900	945582650	14040	14040	14040	14040	19
374	20241104	135800	945315890	14040	14040	14040	14040	373
375	20241104	135700	940078970	14040	14040	14040	14040	0
376	20241104	135600	940078970	14040	14040	14040	14040	51
377	20241104	135500	939362930	14050	14050	14050	14050	0
378	20241104	135400	939362930	14050	14050	14050	14050	19
379	20241104	135300	939095980	14040	14040	14040	14040	0
380	20241104	135200	939095980	14040	14030	14040	14030	87
381	20241104	135100	937874600	14010	14010	14010	14010	0
382	20241104	135000	937874600	14010	14010	14010	14010	147
383	20241104	134900	935815130	14010	14010	14010	14010	11
384	20241104	134800	935661020	14010	14010	14010	14010	0
385	20241104	134700	935661020	14010	14010	14010	14010	30
386	20241104	134600	935240720	14020	14020	14020	14020	30
387	20241104	134500	934820120	14030	14010	14030	14010	421
388	20241104	134400	928921090	14010	14010	14010	14010	7
389	20241104	134300	928823020	13970	13970	13970	13970	0
390	20241104	134200	928823020	13970	13980	13980	13970	500
391	20241104	134100	921835930	13980	13980	13980	13980	0
392	20241104	134000	921835930	13980	13980	13980	13980	0
393	20241104	133900	921835930	13980	13980	13980	13980	33
394	20241104	133800	921374590	13980	13960	13980	13960	240
395	20241104	133700	918021530	13950	13950	13950	13950	183
396	20241104	133600	915468680	13960	14010	14010	13960	112
397	20241104	133500	913903610	13990	14010	14010	13990	1062
398	20241104	133400	899034450	14010	14010	14010	14010	12
399	20241104	133300	898866330	14040	14040	14040	14040	20
400	20241104	133200	898585530	14040	14040	14040	14040	0
401	20241104	133100	898585530	14040	14030	14040	14030	90
402	20241104	133000	897322610	14030	14030	14030	14030	0
403	20241104	132900	897322610	14030	14030	14030	14030	20
404	20241104	132800	897042010	14020	14000	14020	14000	71
405	20241104	132700	896046930	14000	14000	14000	14000	2
406	20241104	132600	896018930	14000	14000	14000	14000	15
407	20241104	132500	895808930	14000	14000	14000	14000	2
408	20241104	132400	895780930	14000	14000	14000	14000	38
409	20241104	132300	895248930	14010	14010	14010	14010	168
410	20241104	132200	892895250	14010	14010	14010	14010	4
411	20241104	132100	892839210	14010	14010	14010	14010	64
412	20241104	132000	891942570	14010	14010	14010	14010	2
413	20241104	131900	891914550	14010	14030	14030	14010	23
414	20241104	131800	891591920	14030	14030	14030	14030	0
415	20241104	131700	891591920	14030	14020	14030	14020	72
416	20241104	131600	890582280	14020	14010	14020	14010	259
417	20241104	131500	886951310	14010	13990	14010	13990	14
418	20241104	131400	886755430	13990	13990	13990	13990	15
419	20241104	131300	886545580	14020	14020	14020	14020	0
420	20241104	131200	886545580	14020	14020	14020	14020	20
421	20241104	131100	886265180	14020	14020	14020	14020	0
422	20241104	131000	886265180	14020	14030	14030	14020	57
423	20241104	130900	885465540	14030	14020	14030	14020	169
424	20241104	130800	883095960	14040	14010	14040	14010	33
425	20241104	130700	882632850	14010	14010	14010	14010	54
426	20241104	130600	881876310	14010	14010	14010	14010	0
427	20241104	130500	881876310	14010	14000	14010	14000	28
428	20241104	130400	881484110	14000	14000	14000	14000	81
429	20241104	130300	880350110	14000	13980	14000	13980	123
430	20241104	130200	878630090	13980	13980	13980	13980	13
431	20241104	130100	878448350	13980	13980	13980	13980	4
432	20241104	130000	878392430	13980	13980	13980	13980	2
433	20241104	125900	878364470	13980	13990	13990	13980	73
434	20241104	125800	877343520	13990	13990	13990	13990	19
435	20241104	125700	877077710	13990	13950	13990	13950	68
436	20241104	125600	876126870	13950	13950	13950	13950	4
437	20241104	125500	876071070	13950	13950	13950	13950	2
438	20241104	125400	876043170	13950	13980	14000	13950	230
439	20241104	125300	872832560	13980	13980	13980	13980	32
440	20241104	125200	872385200	13980	13990	13990	13980	83
441	20241104	125100	871224130	13990	13990	13990	13990	93
442	20241104	125000	869923060	13980	14000	14000	13980	47
443	20241104	124900	869265380	14000	14010	14010	14000	24
444	20241104	124800	868929180	14010	14010	14010	14010	0
445	20241104	124700	868929180	14010	14010	14010	14010	64
446	20241104	124600	868032540	14010	14010	14010	14010	0
447	20241104	124500	868032540	14010	14010	14010	14010	28
448	20241104	124400	867640260	14010	13960	14010	13960	203
449	20241104	124300	864800950	13960	13960	13960	13960	2
450	20241104	124200	864773030	13960	13960	13960	13960	4
451	20241104	124100	864717190	13960	13960	13960	13960	2
452	20241104	124000	864689270	13950	13950	13950	13950	339
453	20241104	123900	859960220	13950	13950	13950	13940	15
454	20241104	123800	859751080	13950	13950	13950	13950	226
455	20241104	123700	856598380	13950	13950	13950	13950	4
456	20241104	123600	856542580	13950	13950	13950	13950	12
457	20241104	123500	856375180	13960	13960	13960	13960	41
458	20241104	123400	855802820	13960	13960	13960	13960	29
459	20241104	123300	855397980	13970	13950	13970	13950	41
460	20241104	123200	854825490	13950	13950	13950	13950	29
461	20241104	123100	854420940	13940	13940	13940	13940	4
462	20241104	123000	854365180	13940	13940	13940	13940	2
463	20241104	122900	854337300	13940	13940	13940	13940	11
464	20241104	122800	854183960	13950	13950	13950	13950	47
465	20241104	122700	853528310	13950	13960	13960	13950	28
466	20241104	122600	853137530	13960	13960	13970	13960	32
467	20241104	122500	852690630	13960	13970	13970	13960	61
468	20241104	122400	851838470	13970	13970	13970	13970	81
469	20241104	122300	850706900	13940	13940	13940	13940	75
470	20241104	122200	849661400	13940	13960	13960	13940	141
471	20241104	122100	847694880	13960	13960	13960	13960	12
472	20241104	122000	847527360	13970	13970	13970	13970	0
473	20241104	121900	847527360	13970	13940	13970	13940	152
474	20241104	121800	845406090	13940	13960	13960	13940	113
475	20241104	121700	843829810	13940	13940	13940	13940	4
476	20241104	121600	843774050	13940	13950	13950	13940	402
477	20241104	121500	838167320	13950	13960	13960	13950	44
478	20241104	121400	837553230	13960	13950	13960	13950	20
479	20241104	121300	837274050	13950	13950	13950	13950	2
480	20241104	121200	837246150	13950	13950	13950	13950	4
481	20241104	121100	837190350	13950	13950	13950	13950	24
482	20241104	121000	836855550	13950	13950	13950	13950	2
483	20241104	120900	836827650	13950	13950	13950	13950	4
484	20241104	120800	836771850	13950	13950	13950	13950	35
485	20241104	120700	836283600	13950	13950	13950	13950	299
486	20241104	120600	832112550	13950	13950	13950	13950	4
487	20241104	120500	832056750	13950	13950	13950	13950	2
488	20241104	120400	832028850	13950	13950	13950	13950	31
489	20241104	120300	831596400	14010	13970	14010	13970	25
490	20241104	120200	831246390	13970	13970	13970	13970	3
491	20241104	120100	831204480	13970	13970	13970	13970	9
492	20241104	120000	831078750	14000	14020	14020	14000	607
493	20241104	115900	822571940	14020	14020	14020	14020	2
494	20241104	115800	822543900	14020	14030	14030	14020	215
495	20241104	115700	819528880	14030	14030	14030	14030	13
496	20241104	115600	819346490	14030	14040	14040	14030	48
497	20241104	115500	818673000	14040	14040	14040	14040	96
498	20241104	115400	817325160	14040	14040	14040	14040	19
499	20241104	115300	817058400	14040	14040	14040	14040	0
500	20241104	115200	817058400	14040	14040	14040	14040	0
501	20241104	115100	817058400	14040	14040	14040	14040	21
502	20241104	115000	816763560	14040	14040	14040	14040	0
503	20241104	114900	816763560	14040	14040	14040	14040	19
504	20241104	114800	816496800	14040	14040	14040	14040	0
505	20241104	114700	816496800	14040	14040	14040	14040	20
506	20241104	114600	816216000	14040	14040	14040	14040	0
507	20241104	114500	816216000	14040	14040	14040	14040	0
508	20241104	114400	816216000	14040	14040	14040	14040	49
509	20241104	114300	815528040	14050	14050	14050	14050	21
510	20241104	114200	815232990	14050	14070	14070	14050	39
511	20241104	114100	814684640	14070	14070	14070	14070	180
512	20241104	114000	812152040	14070	14070	14070	14070	20
513	20241104	113900	811870640	14030	14030	14030	14030	4
514	20241104	113800	811814520	14030	14060	14060	14030	355
515	20241104	113700	806831310	14070	14070	14070	14070	103
516	20241104	113600	805382100	14070	14070	14070	14070	82
517	20241104	113500	804228360	14060	14050	14070	14050	37
518	20241104	113400	803708050	14050	14050	14080	14050	44
519	20241104	113300	803088950	14080	14080	14080	14080	375
520	20241104	113200	797808950	14080	14080	14080	14080	2
521	20241104	113100	797780790	14080	14080	14080	14080	19
522	20241104	113000	797513270	14080	14080	14080	14080	0
523	20241104	112900	797513270	14080	14080	14080	14080	27
524	20241104	112800	797133110	14050	14050	14050	14050	4
525	20241104	112700	797076910	14050	14050	14050	14050	2
526	20241104	112600	797048810	14050	14060	14080	14050	472
527	20241104	112500	790408730	14060	14060	14060	14060	0
528	20241104	112400	790408730	14060	14060	14060	14060	39
529	20241104	112300	789860390	14060	14060	14060	14060	0
530	20241104	112200	789860390	14060	14060	14060	14060	20
531	20241104	112100	789579190	14060	14060	14060	14060	0
532	20241104	112000	789579190	14060	14060	14060	14060	10
533	20241104	111900	789438590	14070	14060	14070	14060	530
534	20241104	111800	781981600	14070	14070	14080	14070	449
535	20241104	111700	775664050	14080	14080	14080	14080	20
536	20241104	111600	775382450	14080	14080	14080	14080	436
537	20241104	111500	769243570	14070	14070	14070	14070	0
538	20241104	111400	769243570	14070	14070	14070	14070	30
539	20241104	111300	768821470	14070	14070	14070	14070	0
540	20241104	111200	768821470	14070	14070	14070	14070	20
541	20241104	111100	768540070	14060	14060	14060	14060	40
542	20241104	111000	767977670	14080	14080	14080	14080	22
543	20241104	110900	767667910	14080	14070	14080	14070	644
544	20241104	110800	758600530	14060	14070	14070	14050	27
545	20241104	110700	758220890	14070	14070	14070	14070	71
546	20241104	110600	757221920	14050	14050	14050	14050	0
547	20241104	110500	757221920	14050	14050	14050	14050	0
548	20241104	110400	757221920	14050	14050	14050	14050	0
549	20241104	110300	757221920	14050	14050	14050	14050	0
550	20241104	110200	757221920	14050	14030	14050	14030	431
551	20241104	110100	751170310	14020	14020	14020	14020	0
552	20241104	110000	751170310	14020	14020	14020	14020	0
553	20241104	105900	751170310	14020	14080	14080	14020	302
554	20241104	105800	746919830	14080	14080	14080	14080	31
555	20241104	105700	746483350	14080	14080	14080	14080	16
556	20241104	105600	746258070	14090	14090	14090	14090	2
557	20241104	105500	746229890	14100	14100	14100	14100	0
558	20241104	105400	746229890	14100	14100	14100	14100	453
559	20241104	105300	739842590	14130	14130	14130	14130	79
560	20241104	105200	738726320	14150	14130	14150	14110	274
561	20241104	105100	734852650	14130	14130	14130	14130	1
562	20241104	105000	734838520	14090	14100	14130	14090	1095
563	20241104	104900	719379360	14100	14030	14100	14030	1310
564	20241104	104800	700952710	14030	14040	14040	14010	930
565	20241104	104700	687900210	14040	14030	14080	14030	1445
566	20241104	104600	667616890	14020	14010	14020	14010	1117
567	20241104	104500	651962080	14000	13990	14000	13990	903
568	20241104	104400	639323750	13960	13940	13970	13940	784
569	20241104	104300	628377050	13940	13940	13940	13940	22
570	20241104	104200	628070370	13940	13940	13940	13940	101
571	20241104	104100	626662430	13930	13950	13950	13930	704
572	20241104	104000	616850250	13950	13950	13950	13950	105
573	20241104	103900	615385500	13950	13940	13950	13940	41
574	20241104	103800	614813710	13940	13940	13940	13940	11
575	20241104	103700	614660370	13970	13970	13970	13970	0
576	20241104	103600	614660370	13970	13970	13970	13970	11
577	20241104	103500	614506700	13990	13990	13990	13990	0
578	20241104	103400	614506700	13990	13990	13990	13990	310
579	20241104	103300	610169800	13990	13990	13990	13990	172
580	20241104	103200	607763520	14010	14010	14010	14010	510
581	20241104	103100	600618420	14020	14000	14020	13990	901
582	20241104	103000	588009400	14000	14000	14000	13990	1070
583	20241104	102900	573029760	14000	13990	14000	13980	2153
584	20241104	102800	542893740	14000	13950	14000	13950	2058
585	20241104	102700	514124640	13980	13980	13980	13980	1010
586	20241104	102600	500004840	13980	13910	13980	13910	1117
587	20241104	102500	484438710	13910	13870	13910	13870	488
588	20241104	102400	477661160	13870	13870	13870	13870	120
589	20241104	102300	475996760	13870	13870	13870	13870	1
590	20241104	102200	475982890	13830	13830	13830	13830	0
591	20241104	102100	475982890	13830	13830	13830	13830	0
592	20241104	102000	475982890	13830	13880	13880	13830	487
593	20241104	101900	469227380	13880	13800	13880	13800	287
594	20241104	101800	465255010	13800	13800	13800	13800	114
595	20241104	101700	463681810	13800	13800	13800	13800	0
596	20241104	101600	463681810	13800	13800	13800	13800	0
597	20241104	101500	463681810	13800	13800	13800	13800	0
598	20241104	101400	463681810	13800	13820	13820	13800	130
599	20241104	101300	461885610	13780	13780	13780	13780	226
600	20241104	101200	458771330	13810	13810	13810	13800	343
601	20241104	101100	454037790	13810	13880	13880	13810	2031
602	20241104	101000	425988960	13840	13880	13880	13840	392
603	20241104	100900	420563480	13880	13870	13880	13870	130
604	20241104	100800	418759970	13880	13830	13920	13810	967
605	20241104	100700	405336070	13840	13810	13840	13810	231
606	20241104	100600	402142390	13780	13810	13810	13780	25
607	20241104	100500	401797830	13820	13820	13820	13820	5
608	20241104	100400	401728730	13820	13790	13820	13790	361
609	20241104	100300	396748010	13790	13790	13790	13790	121
610	20241104	100200	395079420	13780	13770	13780	13770	13
611	20241104	100100	394900390	13800	13800	13800	13800	66
612	20241104	100000	393989590	13800	13800	13810	13770	1489
613	20241104	095900	373445150	13800	13820	13820	13770	415
614	20241104	095800	367730350	13820	13750	13820	13750	533
615	20241104	095700	360388900	13750	13760	13760	13750	18
616	20241104	095600	360141330	13780	13780	13780	13780	240
617	20241104	095500	356834130	13820	13810	13820	13810	259
618	20241104	095400	353257240	13830	13820	13830	13820	14
619	20241104	095300	353063740	13860	13830	13860	13830	101
620	20241104	095200	351666880	13860	13840	13860	13840	104
621	20241104	095100	350227500	13840	13820	13840	13820	201
622	20241104	095000	347448260	13830	13750	13840	13750	136
623	20241104	094900	345571240	13750	13780	13780	13750	12
624	20241104	094800	345406210	13770	13890	13890	13770	843
625	20241104	094700	333771080	13890	13640	13890	13640	429
626	20241104	094600	327885630	13680	13640	13680	13640	16
627	20241104	094500	327667150	13640	13580	13640	13550	17
628	20241104	094400	327436560	13580	13500	13580	13490	1869
629	20241104	094300	302148880	13550	13490	13550	13490	488
630	20241104	094200	295544680	13490	13510	13510	13480	1887
631	20241104	094100	270084040	13530	13510	13530	13500	1108
632	20241104	094000	255113280	13510	13530	13530	13510	2636
633	20241104	093900	219476250	13530	13560	13560	13530	388
634	20241104	093800	214215870	13580	13550	13580	13550	102
635	20241104	093700	212831160	13560	13640	13640	13560	1735
636	20241104	093600	189231120	13640	13640	13640	13640	3
637	20241104	093500	189190200	13640	13600	13640	13600	107
638	20241104	093400	187732480	13600	13600	13600	13600	3
639	20241104	093300	187691680	13600	13620	13620	13600	13
640	20241104	093200	187514860	13620	13640	13640	13620	64
641	20241104	093100	186642310	13620	13580	13620	13580	72
642	20241104	093000	185662920	13590	13590	13590	13590	147
643	20241104	092900	183665190	13600	13580	13620	13580	519
644	20241104	092800	176606140	13590	13580	13590	13580	24
645	20241104	092700	176280110	13550	13520	13550	13520	113
646	20241104	092600	174749940	13510	13520	13520	13510	106
647	20241104	092500	173316870	13540	13530	13540	13520	737
648	20241104	092400	163349640	13520	13530	13530	13520	415
649	20241104	092300	157734810	13540	13580	13580	13540	810
650	20241104	092200	146752480	13590	13590	13590	13590	12
651	20241104	092100	146589400	13590	13600	13600	13590	845
652	20241104	092000	135105640	13600	13600	13620	13590	1376
653	20241104	091900	116389290	13590	13590	13590	13590	11
654	20241104	091800	116239800	13600	13650	13650	13600	1598
655	20241104	091700	94476930	13690	13690	13690	13690	1
656	20241104	091600	94463240	13650	13650	13650	13650	19
657	20241104	091500	94203890	13640	13710	13720	13640	1705
658	20241104	091400	70892700	13690	13690	13690	13690	444
659	20241104	091300	64814340	13660	13660	13660	13660	77
660	20241104	091200	63762520	13650	13650	13650	13640	880
661	20241104	091100	51753040	13620	13620	13620	13620	400
662	20241104	091000	46305040	13620	13650	13690	13620	327
663	20241104	090900	41837560	13660	13660	13660	13660	46
664	20241104	090800	41209200	13660	13690	13690	13660	30
665	20241104	090700	40799370	13660	13680	13690	13660	186
666	20241104	090600	38254370	13610	13650	13690	13610	348
667	20241104	090500	33499770	13650	13650	13650	13650	62
668	20241104	090400	32653470	13600	13660	13660	13600	1030
669	20241104	090300	18616640	13660	13660	13700	13650	444
670	20241104	090200	12542070	13660	13670	13670	13650	103
671	20241104	090100	11135100	13670	13650	13670	13650	712
672	20241104	090000	1416100	13650	13760	13760	13650	100