KissMeData/093190/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	200000	116787245	4475	4475	4475	4475	17
3	20241106	195900	116787245	4475	4475	4475	4475	0
4	20241106	195800	116787245	4475	4475	4475	4475	0
5	20241106	195700	116787245	4475	4475	4475	4475	0
6	20241106	195600	116787245	4475	4475	4475	4475	0
7	20241106	195500	116787245	4475	4475	4475	4475	0
8	20241106	195400	116787245	4475	4475	4475	4475	0
9	20241106	195300	116787245	4475	4475	4475	4475	0
10	20241106	195200	116787245	4475	4475	4475	4475	0
11	20241106	195100	116787245	4475	4475	4475	4475	0
12	20241106	195000	116787245	4475	4475	4475	4475	0
13	20241106	194900	116787245	4475	4475	4475	4475	0
14	20241106	194800	116787245	4475	4475	4475	4475	0
15	20241106	194700	116787245	4475	4475	4475	4475	0
16	20241106	194600	116787245	4475	4475	4475	4475	0
17	20241106	194500	116787245	4475	4475	4475	4475	0
18	20241106	194400	116787245	4475	4475	4475	4475	0
19	20241106	194300	116787245	4475	4475	4475	4475	0
20	20241106	194200	116787245	4475	4475	4475	4475	0
21	20241106	194100	116787245	4475	4475	4475	4475	0
22	20241106	194000	116787245	4475	4475	4475	4475	0
23	20241106	193900	116787245	4475	4475	4475	4475	0
24	20241106	193800	116787245	4475	4475	4475	4475	0
25	20241106	193700	116787245	4475	4475	4475	4475	0
26	20241106	193600	116787245	4475	4475	4475	4475	0
27	20241106	193500	116787245	4475	4475	4475	4475	0
28	20241106	193400	116787245	4475	4475	4475	4475	0
29	20241106	193300	116787245	4475	4475	4475	4475	0
30	20241106	193200	116787245	4475	4475	4475	4475	0
31	20241106	193100	116787245	4475	4475	4475	4475	0
32	20241106	193000	116787245	4475	4475	4475	4475	17
33	20241106	192900	116787245	4475	4475	4475	4475	0
34	20241106	192800	116787245	4475	4475	4475	4475	0
35	20241106	192700	116787245	4475	4475	4475	4475	0
36	20241106	192600	116787245	4475	4475	4475	4475	0
37	20241106	192500	116787245	4475	4475	4475	4475	0
38	20241106	192400	116787245	4475	4475	4475	4475	0
39	20241106	192300	116787245	4475	4475	4475	4475	0
40	20241106	192200	116787245	4475	4475	4475	4475	0
41	20241106	192100	116787245	4475	4475	4475	4475	0
42	20241106	192000	116787245	4475	4475	4475	4475	0
43	20241106	191900	116787245	4475	4475	4475	4475	0
44	20241106	191800	116787245	4475	4475	4475	4475	0
45	20241106	191700	116787245	4475	4475	4475	4475	0
46	20241106	191600	116787245	4475	4475	4475	4475	0
47	20241106	191500	116787245	4475	4475	4475	4475	0
48	20241106	191400	116787245	4475	4475	4475	4475	0
49	20241106	191300	116787245	4475	4475	4475	4475	0
50	20241106	191200	116787245	4475	4475	4475	4475	0
51	20241106	191100	116787245	4475	4475	4475	4475	0
52	20241106	191000	116787245	4475	4475	4475	4475	0
53	20241106	190900	116787245	4475	4475	4475	4475	0
54	20241106	190800	116787245	4475	4475	4475	4475	0
55	20241106	190700	116787245	4475	4475	4475	4475	0
56	20241106	190600	116787245	4475	4475	4475	4475	0
57	20241106	190500	116787245	4475	4475	4475	4475	0
58	20241106	190400	116787245	4475	4475	4475	4475	0
59	20241106	190300	116787245	4475	4475	4475	4475	0
60	20241106	190200	116787245	4475	4475	4475	4475	0
61	20241106	190100	116787245	4475	4475	4475	4475	0
62	20241106	190000	116787245	4475	4475	4475	4475	17
63	20241106	185900	116787245	4475	4475	4475	4475	0
64	20241106	185800	116787245	4475	4475	4475	4475	0
65	20241106	185700	116787245	4475	4475	4475	4475	0
66	20241106	185600	116787245	4475	4475	4475	4475	0
67	20241106	185500	116787245	4475	4475	4475	4475	0
68	20241106	185400	116787245	4475	4475	4475	4475	0
69	20241106	185300	116787245	4475	4475	4475	4475	0
70	20241106	185200	116787245	4475	4475	4475	4475	0
71	20241106	185100	116787245	4475	4475	4475	4475	0
72	20241106	185000	116787245	4475	4475	4475	4475	0
73	20241106	184900	116787245	4475	4475	4475	4475	0
74	20241106	184800	116787245	4475	4475	4475	4475	0
75	20241106	184700	116787245	4475	4475	4475	4475	0
76	20241106	184600	116787245	4475	4475	4475	4475	0
77	20241106	184500	116787245	4475	4475	4475	4475	0
78	20241106	184400	116787245	4475	4475	4475	4475	0
79	20241106	184300	116787245	4475	4475	4475	4475	0
80	20241106	184200	116787245	4475	4475	4475	4475	0
81	20241106	184100	116787245	4475	4475	4475	4475	0
82	20241106	184000	116787245	4475	4475	4475	4475	0
83	20241106	183900	116787245	4475	4475	4475	4475	0
84	20241106	183800	116787245	4475	4475	4475	4475	0
85	20241106	183700	116787245	4475	4475	4475	4475	0
86	20241106	183600	116787245	4475	4475	4475	4475	0
87	20241106	183500	116787245	4475	4475	4475	4475	0
88	20241106	183400	116787245	4475	4475	4475	4475	0
89	20241106	183300	116787245	4475	4475	4475	4475	0
90	20241106	183200	116787245	4475	4475	4475	4475	0
91	20241106	183100	116787245	4475	4475	4475	4475	0
92	20241106	183000	116787245	4475	4475	4475	4475	17
93	20241106	182900	116787245	4475	4475	4475	4475	0
94	20241106	182800	116787245	4475	4475	4475	4475	0
95	20241106	182700	116787245	4475	4475	4475	4475	0
96	20241106	182600	116787245	4475	4475	4475	4475	0
97	20241106	182500	116787245	4475	4475	4475	4475	0
98	20241106	182400	116787245	4475	4475	4475	4475	0
99	20241106	182300	116787245	4475	4475	4475	4475	0
100	20241106	182200	116787245	4475	4475	4475	4475	0
101	20241106	182100	116787245	4475	4475	4475	4475	0
102	20241106	182000	116787245	4475	4475	4475	4475	0
103	20241106	181900	116787245	4475	4475	4475	4475	0
104	20241106	181800	116787245	4475	4475	4475	4475	0
105	20241106	181700	116787245	4475	4475	4475	4475	0
106	20241106	181600	116787245	4475	4475	4475	4475	0
107	20241106	181500	116787245	4475	4475	4475	4475	0
108	20241106	181400	116787245	4475	4475	4475	4475	0
109	20241106	181300	116787245	4475	4475	4475	4475	0
110	20241106	181200	116787245	4475	4475	4475	4475	0
111	20241106	181100	116787245	4475	4475	4475	4475	0
112	20241106	181000	116787245	4475	4475	4475	4475	0
113	20241106	180900	116787245	4475	4475	4475	4475	0
114	20241106	180800	116787245	4475	4475	4475	4475	0
115	20241106	180700	116787245	4475	4475	4475	4475	0
116	20241106	180600	116787245	4475	4475	4475	4475	0
117	20241106	180500	116787245	4475	4475	4475	4475	0
118	20241106	180400	116787245	4475	4475	4475	4475	0
119	20241106	180300	116787245	4475	4475	4475	4475	0
120	20241106	180200	116787245	4475	4475	4475	4475	0
121	20241106	180100	116787245	4475	4475	4475	4475	0
122	20241106	180000	116787245	4475	4475	4475	4475	17
123	20241106	175900	116787245	4475	4475	4475	4475	0
124	20241106	175800	116787245	4475	4475	4475	4475	0
125	20241106	175700	116787245	4475	4475	4475	4475	0
126	20241106	175600	116787245	4475	4475	4475	4475	0
127	20241106	175500	116787245	4475	4475	4475	4475	0
128	20241106	175400	116787245	4475	4475	4475	4475	0
129	20241106	175300	116787245	4475	4475	4475	4475	0
130	20241106	175200	116787245	4475	4475	4475	4475	0
131	20241106	175100	116787245	4475	4475	4475	4475	0
132	20241106	175000	116787245	4475	4475	4475	4475	0
133	20241106	174900	116787245	4475	4475	4475	4475	0
134	20241106	174800	116787245	4475	4475	4475	4475	0
135	20241106	174700	116787245	4475	4475	4475	4475	0
136	20241106	174600	116787245	4475	4475	4475	4475	0
137	20241106	174500	116787245	4475	4475	4475	4475	0
138	20241106	174400	116787245	4475	4475	4475	4475	0
139	20241106	174300	116787245	4475	4475	4475	4475	0
140	20241106	174200	116787245	4475	4475	4475	4475	0
141	20241106	174100	116787245	4475	4475	4475	4475	0
142	20241106	174000	116787245	4475	4475	4475	4475	0
143	20241106	173900	116787245	4475	4475	4475	4475	0
144	20241106	173800	116787245	4475	4475	4475	4475	0
145	20241106	173700	116787245	4475	4475	4475	4475	0
146	20241106	173600	116787245	4475	4475	4475	4475	0
147	20241106	173500	116787245	4475	4475	4475	4475	0
148	20241106	173400	116787245	4475	4475	4475	4475	0
149	20241106	173300	116787245	4475	4475	4475	4475	0
150	20241106	173200	116787245	4475	4475	4475	4475	0
151	20241106	173100	116787245	4475	4475	4475	4475	0
152	20241106	173000	116787245	4475	4475	4475	4475	17
153	20241106	172900	116787245	4475	4475	4475	4475	0
154	20241106	172800	116787245	4475	4475	4475	4475	0
155	20241106	172700	116787245	4475	4475	4475	4475	0
156	20241106	172600	116787245	4475	4475	4475	4475	0
157	20241106	172500	116787245	4475	4475	4475	4475	0
158	20241106	172400	116787245	4475	4475	4475	4475	0
159	20241106	172300	116787245	4475	4475	4475	4475	0
160	20241106	172200	116787245	4475	4475	4475	4475	0
161	20241106	172100	116787245	4475	4475	4475	4475	0
162	20241106	172000	116787245	4475	4475	4475	4475	0
163	20241106	171900	116787245	4475	4475	4475	4475	0
164	20241106	171800	116787245	4475	4475	4475	4475	0
165	20241106	171700	116787245	4475	4475	4475	4475	0
166	20241106	171600	116787245	4475	4475	4475	4475	0
167	20241106	171500	116787245	4475	4475	4475	4475	0
168	20241106	171400	116787245	4475	4475	4475	4475	0
169	20241106	171300	116787245	4475	4475	4475	4475	0
170	20241106	171200	116787245	4475	4475	4475	4475	0
171	20241106	171100	116787245	4475	4475	4475	4475	0
172	20241106	171000	116787245	4475	4475	4475	4475	0
173	20241106	170900	116787245	4475	4475	4475	4475	0
174	20241106	170800	116787245	4475	4475	4475	4475	0
175	20241106	170700	116787245	4475	4475	4475	4475	0
176	20241106	170600	116787245	4475	4475	4475	4475	0
177	20241106	170500	116787245	4475	4475	4475	4475	0
178	20241106	170400	116787245	4475	4475	4475	4475	0
179	20241106	170300	116787245	4475	4475	4475	4475	0
180	20241106	170200	116787245	4475	4475	4475	4475	0
181	20241106	170100	116787245	4475	4475	4475	4475	0
182	20241106	170000	116787245	4475	4475	4475	4475	17
183	20241106	165900	116787245	4475	4475	4475	4475	0
184	20241106	165800	116787245	4475	4475	4475	4475	0
185	20241106	165700	116787245	4475	4475	4475	4475	0
186	20241106	165600	116787245	4475	4475	4475	4475	0
187	20241106	165500	116787245	4475	4475	4475	4475	0
188	20241106	165400	116787245	4475	4475	4475	4475	0
189	20241106	165300	116787245	4475	4475	4475	4475	0
190	20241106	165200	116787245	4475	4475	4475	4475	0
191	20241106	165100	116787245	4475	4475	4475	4475	0
192	20241106	165000	116787245	4475	4475	4475	4475	0
193	20241106	164900	116787245	4475	4475	4475	4475	0
194	20241106	164800	116787245	4475	4475	4475	4475	0
195	20241106	164700	116787245	4475	4475	4475	4475	0
196	20241106	164600	116787245	4475	4475	4475	4475	0
197	20241106	164500	116787245	4475	4475	4475	4475	0
198	20241106	164400	116787245	4475	4475	4475	4475	0
199	20241106	164300	116787245	4475	4475	4475	4475	0
200	20241106	164200	116787245	4475	4475	4475	4475	0
201	20241106	164100	116787245	4475	4475	4475	4475	0
202	20241106	164000	116787245	4475	4475	4475	4475	0
203	20241106	163900	116787245	4475	4475	4475	4475	0
204	20241106	163800	116787245	4475	4475	4475	4475	0
205	20241106	163700	116787245	4475	4475	4475	4475	0
206	20241106	163600	116787245	4475	4475	4475	4475	0
207	20241106	163500	116787245	4475	4475	4475	4475	0
208	20241106	163400	116787245	4475	4475	4475	4475	0
209	20241106	163300	116787245	4475	4475	4475	4475	0
210	20241106	163200	116787245	4475	4475	4475	4475	0
211	20241106	163100	116787245	4475	4475	4475	4475	0
212	20241106	163000	116787245	4475	4475	4475	4475	17
213	20241106	162900	116787245	4475	4475	4475	4475	0
214	20241106	162800	116787245	4475	4475	4475	4475	0
215	20241106	162700	116787245	4475	4475	4475	4475	0
216	20241106	162600	116787245	4475	4475	4475	4475	0
217	20241106	162500	116787245	4475	4475	4475	4475	0
218	20241106	162400	116787245	4475	4475	4475	4475	0
219	20241106	162300	116787245	4475	4475	4475	4475	0
220	20241106	162200	116787245	4475	4475	4475	4475	0
221	20241106	162100	116787245	4475	4475	4475	4475	0
222	20241106	162000	116787245	4475	4475	4475	4475	0
223	20241106	161900	116787245	4475	4475	4475	4475	0
224	20241106	161800	116787245	4475	4475	4475	4475	0
225	20241106	161700	116787245	4475	4475	4475	4475	0
226	20241106	161600	116787245	4475	4475	4475	4475	0
227	20241106	161500	116787245	4475	4475	4475	4475	0
228	20241106	161400	116787245	4475	4475	4475	4475	0
229	20241106	161300	116787245	4475	4475	4475	4475	0
230	20241106	161200	116787245	4475	4475	4475	4475	0
231	20241106	161100	116787245	4475	4475	4475	4475	0
232	20241106	161000	116787245	4475	4475	4475	4475	0
233	20241106	160900	116787245	4475	4475	4475	4475	0
234	20241106	160800	116787245	4475	4475	4475	4475	0
235	20241106	160700	116787245	4475	4475	4475	4475	0
236	20241106	160600	116787245	4475	4475	4475	4475	0
237	20241106	160500	116787245	4475	4475	4475	4475	0
238	20241106	160400	116787245	4475	4475	4475	4475	0
239	20241106	160300	116787245	4475	4475	4475	4475	0
240	20241106	160200	116787245	4475	4475	4475	4475	0
241	20241106	160100	116787245	4475	4475	4475	4475	0
242	20241106	160000	116787245	4475	4475	4475	4475	17
243	20241106	155900	116787245	4475	4475	4475	4475	0
244	20241106	155800	116787245	4475	4475	4475	4475	0
245	20241106	155700	116787245	4475	4475	4475	4475	0
246	20241106	155600	116787245	4475	4475	4475	4475	0
247	20241106	155500	116787245	4475	4475	4475	4475	0
248	20241106	155400	116787245	4475	4475	4475	4475	0
249	20241106	155300	116787245	4475	4475	4475	4475	0
250	20241106	155200	116787245	4475	4475	4475	4475	0
251	20241106	155100	116787245	4475	4475	4475	4475	0
252	20241106	155000	116787245	4475	4475	4475	4475	0
253	20241106	154900	116787245	4475	4475	4475	4475	0
254	20241106	154800	116787245	4475	4475	4475	4475	0
255	20241106	154700	116787245	4475	4475	4475	4475	0
256	20241106	154600	116787245	4475	4475	4475	4475	0
257	20241106	154500	116787245	4475	4475	4475	4475	0
258	20241106	154400	116787245	4475	4475	4475	4475	0
259	20241106	154300	116787245	4475	4475	4475	4475	0
260	20241106	154200	116787245	4475	4475	4475	4475	0
261	20241106	154100	116787245	4475	4475	4475	4475	0
262	20241106	154000	116787245	4475	4475	4475	4475	0
263	20241106	153900	116787245	4475	4475	4475	4475	0
264	20241106	153800	116787245	4475	4475	4475	4475	0
265	20241106	153700	116787245	4475	4475	4475	4475	0
266	20241106	153600	116787245	4475	4475	4475	4475	0
267	20241106	153500	116787245	4475	4475	4475	4475	0
268	20241106	153400	116787245	4475	4475	4475	4475	0
269	20241106	153300	116787245	4475	4475	4475	4475	0
270	20241106	153200	116787245	4475	4475	4475	4475	0
271	20241106	153100	116787245	4475	4475	4475	4475	0
272	20241106	153000	116787245	4475	4475	4475	4475	34
273	20241106	152900	116711170	4475	4475	4475	4475	0
274	20241106	152800	116711170	4475	4475	4475	4475	0
275	20241106	152700	116711170	4475	4475	4475	4475	0
276	20241106	152600	116711170	4475	4475	4475	4475	0
277	20241106	152500	116711170	4475	4475	4475	4475	0
278	20241106	152400	116711170	4475	4475	4475	4475	0
279	20241106	152300	116711170	4475	4475	4475	4475	0
280	20241106	152200	116711170	4475	4475	4475	4475	0
281	20241106	152100	116711170	4475	4475	4475	4475	0
282	20241106	152000	116711170	4475	4475	4475	4475	0
283	20241106	151900	116711170	4475	4475	4475	4475	21
284	20241106	151800	116617195	4480	4480	4480	4480	0
285	20241106	151700	116617195	4480	4480	4480	4480	0
286	20241106	151600	116617195	4480	4480	4480	4480	0
287	20241106	151500	116617195	4480	4480	4480	4480	0
288	20241106	151400	116617195	4480	4480	4480	4480	0
289	20241106	151300	116617195	4480	4480	4480	4480	0
290	20241106	151200	116617195	4480	4480	4480	4480	106
291	20241106	151100	116142315	4470	4470	4470	4470	0
292	20241106	151000	116142315	4470	4470	4470	4470	18
293	20241106	150900	116061855	4485	4485	4485	4485	0
294	20241106	150800	116061855	4485	4485	4485	4485	0
295	20241106	150700	116061855	4485	4485	4485	4485	0
296	20241106	150600	116061855	4485	4485	4485	4485	0
297	20241106	150500	116061855	4485	4485	4485	4485	0
298	20241106	150400	116061855	4485	4485	4485	4485	0
299	20241106	150300	116061855	4485	4465	4485	4465	2371
300	20241106	150200	105468240	4465	4465	4465	4465	0
301	20241106	150100	105468240	4465	4465	4465	4465	0
302	20241106	150000	105468240	4465	4465	4465	4465	23
303	20241106	145900	105365545	4470	4470	4470	4470	0
304	20241106	145800	105365545	4470	4470	4470	4470	0
305	20241106	145700	105365545	4470	4470	4470	4470	0
306	20241106	145600	105365545	4470	4470	4470	4470	0
307	20241106	145500	105365545	4470	4470	4470	4470	0
308	20241106	145400	105365545	4470	4470	4470	4470	0
309	20241106	145300	105365545	4470	4470	4470	4470	0
310	20241106	145200	105365545	4470	4470	4470	4470	0
311	20241106	145100	105365545	4470	4470	4470	4470	0
312	20241106	145000	105365545	4470	4470	4470	4470	0
313	20241106	144900	105365545	4470	4470	4470	4470	0
314	20241106	144800	105365545	4470	4470	4470	4470	0
315	20241106	144700	105365545	4470	4470	4470	4470	0
316	20241106	144600	105365545	4470	4470	4470	4470	0
317	20241106	144500	105365545	4470	4470	4470	4470	0
318	20241106	144400	105365545	4470	4470	4470	4470	0
319	20241106	144300	105365545	4470	4470	4470	4470	0
320	20241106	144200	105365545	4470	4470	4470	4470	0
321	20241106	144100	105365545	4470	4470	4470	4470	0
322	20241106	144000	105365545	4470	4470	4470	4470	0
323	20241106	143900	105365545	4470	4470	4470	4470	0
324	20241106	143800	105365545	4470	4470	4470	4470	0
325	20241106	143700	105365545	4470	4470	4470	4470	0
326	20241106	143600	105365545	4470	4470	4470	4470	0
327	20241106	143500	105365545	4470	4470	4470	4470	0
328	20241106	143400	105365545	4470	4470	4470	4470	0
329	20241106	143300	105365545	4470	4470	4470	4470	0
330	20241106	143200	105365545	4470	4470	4470	4470	0
331	20241106	143100	105365545	4470	4470	4470	4470	0
332	20241106	143000	105365545	4470	4470	4470	4470	1
333	20241106	142900	105361075	4470	4470	4470	4470	18
334	20241106	142800	105280615	4470	4470	4470	4470	0
335	20241106	142700	105280615	4470	4470	4470	4470	0
336	20241106	142600	105280615	4470	4470	4470	4470	0
337	20241106	142500	105280615	4470	4470	4470	4470	0
338	20241106	142400	105280615	4470	4465	4470	4465	314
339	20241106	142300	103877060	4460	4460	4460	4460	0
340	20241106	142200	103877060	4460	4460	4460	4460	0
341	20241106	142100	103877060	4460	4460	4460	4460	0
342	20241106	142000	103877060	4460	4460	4460	4460	0
343	20241106	141900	103877060	4460	4460	4460	4460	201
344	20241106	141800	102980600	4465	4465	4465	4465	0
345	20241106	141700	102980600	4465	4465	4465	4465	0
346	20241106	141600	102980600	4465	4465	4465	4465	2
347	20241106	141500	102971670	4465	4465	4470	4465	1791
348	20241106	141400	94974345	4465	4465	4465	4465	0
349	20241106	141300	94974345	4465	4465	4465	4465	0
350	20241106	141200	94974345	4465	4465	4465	4465	0
351	20241106	141100	94974345	4465	4465	4465	4465	0
352	20241106	141000	94974345	4465	4465	4465	4465	0
353	20241106	140900	94974345	4465	4465	4465	4465	0
354	20241106	140800	94974345	4465	4465	4465	4465	0
355	20241106	140700	94974345	4465	4465	4465	4465	0
356	20241106	140600	94974345	4465	4465	4465	4465	0
357	20241106	140500	94974345	4465	4465	4465	4465	0
358	20241106	140400	94974345	4465	4465	4465	4465	0
359	20241106	140300	94974345	4465	4465	4465	4465	0
360	20241106	140200	94974345	4465	4465	4465	4465	25
361	20241106	140100	94862720	4465	4465	4465	4465	0
362	20241106	140000	94862720	4465	4465	4465	4465	0
363	20241106	135900	94862720	4465	4465	4465	4465	0
364	20241106	135800	94862720	4465	4470	4470	4465	114
365	20241106	135700	94353220	4465	4465	4465	4465	0
366	20241106	135600	94353220	4465	4465	4465	4465	0
367	20241106	135500	94353220	4465	4465	4465	4465	0
368	20241106	135400	94353220	4465	4465	4465	4465	1
369	20241106	135300	94348755	4470	4470	4470	4470	0
370	20241106	135200	94348755	4470	4470	4470	4470	0
371	20241106	135100	94348755	4470	4470	4470	4470	0
372	20241106	135000	94348755	4470	4470	4470	4470	0
373	20241106	134900	94348755	4470	4470	4470	4470	0
374	20241106	134800	94348755	4470	4470	4470	4470	0
375	20241106	134700	94348755	4470	4470	4470	4470	0
376	20241106	134600	94348755	4470	4470	4470	4470	0
377	20241106	134500	94348755	4470	4470	4470	4470	0
378	20241106	134400	94348755	4470	4470	4470	4470	0
379	20241106	134300	94348755	4470	4470	4470	4470	0
380	20241106	134200	94348755	4470	4470	4470	4470	0
381	20241106	134100	94348755	4470	4470	4470	4470	0
382	20241106	134000	94348755	4470	4470	4470	4470	0
383	20241106	133900	94348755	4470	4470	4470	4470	0
384	20241106	133800	94348755	4470	4470	4470	4470	0
385	20241106	133700	94348755	4470	4470	4470	4470	0
386	20241106	133600	94348755	4470	4470	4470	4470	0
387	20241106	133500	94348755	4470	4465	4470	4465	266
388	20241106	133400	93160735	4465	4465	4465	4465	0
389	20241106	133300	93160735	4465	4465	4465	4465	0
390	20241106	133200	93160735	4465	4465	4465	4465	0
391	20241106	133100	93160735	4465	4465	4465	4465	1
392	20241106	133000	93156270	4470	4470	4470	4470	0
393	20241106	132900	93156270	4470	4470	4470	4470	0
394	20241106	132800	93156270	4470	4470	4470	4470	0
395	20241106	132700	93156270	4470	4470	4470	4470	0
396	20241106	132600	93156270	4470	4470	4470	4470	0
397	20241106	132500	93156270	4470	4470	4470	4470	0
398	20241106	132400	93156270	4470	4470	4470	4470	0
399	20241106	132300	93156270	4470	4470	4470	4470	0
400	20241106	132200	93156270	4470	4470	4470	4470	771
401	20241106	132100	89709900	4470	4470	4470	4470	0
402	20241106	132000	89709900	4470	4470	4470	4470	25
403	20241106	131900	89598150	4470	4470	4470	4470	0
404	20241106	131800	89598150	4470	4470	4470	4470	0
405	20241106	131700	89598150	4470	4470	4470	4470	0
406	20241106	131600	89598150	4470	4470	4470	4470	0
407	20241106	131500	89598150	4470	4470	4470	4470	0
408	20241106	131400	89598150	4470	4470	4470	4470	105
409	20241106	131300	89128800	4470	4470	4470	4470	0
410	20241106	131200	89128800	4470	4470	4470	4470	0
411	20241106	131100	89128800	4470	4470	4470	4470	0
412	20241106	131000	89128800	4470	4470	4470	4470	116
413	20241106	130900	88610280	4475	4475	4475	4475	0
414	20241106	130800	88610280	4475	4475	4475	4475	98
415	20241106	130700	88171730	4475	4475	4475	4475	0
416	20241106	130600	88171730	4475	4475	4475	4470	397
417	20241106	130500	86396655	4480	4480	4480	4480	1997
418	20241106	130400	77450095	4475	4475	4475	4475	0
419	20241106	130300	77450095	4475	4475	4475	4475	0
420	20241106	130200	77450095	4475	4475	4475	4475	0
421	20241106	130100	77450095	4475	4475	4475	4475	7
422	20241106	130000	77418770	4475	4475	4475	4475	0
423	20241106	125900	77418770	4475	4475	4475	4475	0
424	20241106	125800	77418770	4475	4475	4475	4475	0
425	20241106	125700	77418770	4475	4475	4475	4475	0
426	20241106	125600	77418770	4475	4475	4475	4475	0
427	20241106	125500	77418770	4475	4475	4475	4475	0
428	20241106	125400	77418770	4475	4475	4475	4475	0
429	20241106	125300	77418770	4475	4475	4475	4475	0
430	20241106	125200	77418770	4475	4475	4475	4475	0
431	20241106	125100	77418770	4475	4475	4475	4475	0
432	20241106	125000	77418770	4475	4475	4475	4475	3
433	20241106	124900	77405345	4475	4475	4475	4475	0
434	20241106	124800	77405345	4475	4475	4475	4475	0
435	20241106	124700	77405345	4475	4475	4475	4475	0
436	20241106	124600	77405345	4475	4475	4475	4475	0
437	20241106	124500	77405345	4475	4475	4475	4475	0
438	20241106	124400	77405345	4475	4475	4475	4475	0
439	20241106	124300	77405345	4475	4475	4475	4475	0
440	20241106	124200	77405345	4475	4475	4475	4475	7
441	20241106	124100	77374020	4465	4465	4465	4465	0
442	20241106	124000	77374020	4465	4465	4465	4465	25
443	20241106	123900	77262395	4465	4465	4465	4465	0
444	20241106	123800	77262395	4465	4465	4465	4465	0
445	20241106	123700	77262395	4465	4465	4465	4465	0
446	20241106	123600	77262395	4465	4465	4465	4465	63
447	20241106	123500	76981100	4470	4470	4470	4470	0
448	20241106	123400	76981100	4470	4470	4470	4470	0
449	20241106	123300	76981100	4470	4470	4470	4470	0
450	20241106	123200	76981100	4470	4470	4470	4470	153
451	20241106	123100	76297190	4470	4470	4475	4470	815
452	20241106	123000	72653485	4470	4470	4470	4470	0
453	20241106	122900	72653485	4470	4470	4470	4470	0
454	20241106	122800	72653485	4470	4470	4470	4470	0
455	20241106	122700	72653485	4470	4470	4470	4470	0
456	20241106	122600	72653485	4470	4470	4470	4470	0
457	20241106	122500	72653485	4470	4470	4470	4470	0
458	20241106	122400	72653485	4470	4470	4470	4470	0
459	20241106	122300	72653485	4470	4470	4470	4470	2
460	20241106	122200	72644545	4470	4470	4470	4470	0
461	20241106	122100	72644545	4470	4470	4470	4470	0
462	20241106	122000	72644545	4470	4470	4470	4470	0
463	20241106	121900	72644545	4470	4470	4470	4470	0
464	20241106	121800	72644545	4470	4470	4470	4470	0
465	20241106	121700	72644545	4470	4470	4470	4470	15
466	20241106	121600	72577495	4475	4475	4475	4475	0
467	20241106	121500	72577495	4475	4475	4475	4475	0
468	20241106	121400	72577495	4475	4475	4475	4475	0
469	20241106	121300	72577495	4475	4475	4480	4475	519
470	20241106	121200	70254630	4475	4475	4475	4475	0
471	20241106	121100	70254630	4475	4475	4475	4475	0
472	20241106	121000	70254630	4475	4475	4475	4475	0
473	20241106	120900	70254630	4475	4475	4475	4475	3
474	20241106	120800	70241205	4475	4475	4475	4475	0
475	20241106	120700	70241205	4475	4475	4475	4475	0
476	20241106	120600	70241205	4475	4475	4475	4475	0
477	20241106	120500	70241205	4475	4475	4475	4475	11
478	20241106	120400	70191980	4475	4475	4475	4475	0
479	20241106	120300	70191980	4475	4475	4475	4475	0
480	20241106	120200	70191980	4475	4475	4475	4475	0
481	20241106	120100	70191980	4475	4475	4475	4475	0
482	20241106	120000	70191980	4475	4475	4475	4475	0
483	20241106	115900	70191980	4475	4475	4475	4475	0
484	20241106	115800	70191980	4475	4475	4475	4475	0
485	20241106	115700	70191980	4475	4475	4475	4475	0
486	20241106	115600	70191980	4475	4475	4480	4475	105
487	20241106	115500	69721780	4475	4475	4475	4475	0
488	20241106	115400	69721780	4475	4475	4475	4475	0
489	20241106	115300	69721780	4475	4475	4475	4475	0
490	20241106	115200	69721780	4475	4475	4475	4475	100
491	20241106	115100	69274280	4475	4475	4475	4475	0
492	20241106	115000	69274280	4475	4475	4475	4475	0
493	20241106	114900	69274280	4475	4475	4475	4475	0
494	20241106	114800	69274280	4475	4475	4475	4475	0
495	20241106	114700	69274280	4475	4475	4475	4475	0
496	20241106	114600	69274280	4475	4475	4475	4475	17
497	20241106	114500	69198205	4475	4475	4475	4475	0
498	20241106	114400	69198205	4475	4475	4475	4475	0
499	20241106	114300	69198205	4475	4475	4475	4475	1
500	20241106	114200	69193730	4475	4475	4475	4475	67
501	20241106	114100	68893905	4475	4475	4475	4475	4
502	20241106	114000	68876005	4475	4475	4475	4475	104
503	20241106	113900	68410605	4480	4480	4480	4480	6
504	20241106	113800	68383725	4485	4485	4485	4485	0
505	20241106	113700	68383725	4485	4485	4485	4485	15
506	20241106	113600	68316450	4485	4490	4490	4485	69
507	20241106	113500	68006650	4490	4490	4490	4490	0
508	20241106	113400	68006650	4490	4490	4490	4490	0
509	20241106	113300	68006650	4490	4490	4490	4490	0
510	20241106	113200	68006650	4490	4490	4490	4490	0
511	20241106	113100	68006650	4490	4490	4490	4490	0
512	20241106	113000	68006650	4490	4490	4490	4490	0
513	20241106	112900	68006650	4490	4485	4490	4485	459
514	20241106	112800	65946400	4475	4475	4475	4475	2153
515	20241106	112700	56311725	4485	4485	4485	4485	22
516	20241106	112600	56213055	4470	4470	4470	4470	1
517	20241106	112500	56208585	4470	4470	4470	4470	0
518	20241106	112400	56208585	4470	4470	4470	4470	0
519	20241106	112300	56208585	4470	4470	4470	4470	0
520	20241106	112200	56208585	4470	4470	4470	4470	50
521	20241106	112100	55985085	4470	4470	4470	4470	0
522	20241106	112000	55985085	4470	4470	4470	4470	0
523	20241106	111900	55985085	4470	4470	4470	4470	34
524	20241106	111800	55833105	4470	4470	4470	4470	135
525	20241106	111700	55229655	4470	4470	4470	4470	0
526	20241106	111600	55229655	4470	4470	4470	4470	0
527	20241106	111500	55229655	4470	4470	4470	4470	2
528	20241106	111400	55220715	4470	4470	4470	4470	0
529	20241106	111300	55220715	4470	4475	4475	4470	71
530	20241106	111200	54903020	4495	4495	4495	4495	0
531	20241106	111100	54903020	4495	4495	4495	4495	0
532	20241106	111000	54903020	4495	4495	4495	4495	1
533	20241106	110900	54898525	4495	4475	4495	4475	2242
534	20241106	110800	44857840	4475	4475	4475	4475	7
535	20241106	110700	44826515	4470	4470	4470	4470	0
536	20241106	110600	44826515	4470	4470	4470	4470	121
537	20241106	110500	44285645	4475	4475	4475	4475	0
538	20241106	110400	44285645	4475	4475	4475	4475	0
539	20241106	110300	44285645	4475	4475	4475	4475	5
540	20241106	110200	44263270	4470	4470	4470	4470	1
541	20241106	110100	44258800	4475	4475	4475	4475	0
542	20241106	110000	44258800	4475	4475	4475	4475	0
543	20241106	105900	44258800	4475	4475	4475	4475	444
544	20241106	105800	42271900	4475	4475	4475	4475	0
545	20241106	105700	42271900	4475	4475	4475	4475	35
546	20241106	105600	42115275	4475	4475	4475	4475	0
547	20241106	105500	42115275	4475	4475	4475	4475	98
548	20241106	105400	41676725	4475	4475	4475	4475	0
549	20241106	105300	41676725	4475	4475	4475	4475	0
550	20241106	105200	41676725	4475	4475	4475	4475	1
551	20241106	105100	41672250	4470	4470	4470	4470	3
552	20241106	105000	41658840	4470	4470	4470	4470	0
553	20241106	104900	41658840	4470	4470	4470	4470	0
554	20241106	104800	41658840	4470	4470	4470	4470	15
555	20241106	104700	41591790	4475	4475	4475	4475	14
556	20241106	104600	41529140	4485	4485	4485	4485	0
557	20241106	104500	41529140	4485	4485	4485	4485	0
558	20241106	104400	41529140	4485	4465	4485	4465	2814
559	20241106	104300	28954645	4465	4465	4465	4465	48
560	20241106	104200	28740325	4460	4460	4460	4460	0
561	20241106	104100	28740325	4460	4465	4465	4460	21
562	20241106	104000	28646600	4465	4465	4465	4465	0
563	20241106	103900	28646600	4465	4465	4465	4465	178
564	20241106	103800	27851830	4465	4465	4465	4465	0
565	20241106	103700	27851830	4465	4465	4470	4465	463
566	20241106	103600	25784120	4465	4465	4465	4465	0
567	20241106	103500	25784120	4465	4465	4465	4465	0
568	20241106	103400	25784120	4465	4465	4465	4465	0
569	20241106	103300	25784120	4465	4465	4465	4465	0
570	20241106	103200	25784120	4465	4465	4465	4465	0
571	20241106	103100	25784120	4465	4465	4465	4465	71
572	20241106	103000	25467105	4470	4470	4470	4470	94
573	20241106	102900	25046925	4480	4480	4480	4480	0
574	20241106	102800	25046925	4480	4480	4480	4480	0
575	20241106	102700	25046925	4480	4480	4480	4480	0
576	20241106	102600	25046925	4480	4480	4480	4480	0
577	20241106	102500	25046925	4480	4480	4480	4480	0
578	20241106	102400	25046925	4480	4480	4480	4480	22
579	20241106	102300	24948365	4480	4480	4480	4480	22
580	20241106	102200	24849805	4470	4470	4470	4470	15
581	20241106	102100	24782755	4480	4480	4480	4480	150
582	20241106	102000	24110755	4480	4480	4480	4480	86
583	20241106	101900	23725475	4480	4480	4480	4480	0
584	20241106	101800	23725475	4480	4480	4480	4480	0
585	20241106	101700	23725475	4480	4480	4480	4480	0
586	20241106	101600	23725475	4480	4480	4480	4480	0
587	20241106	101500	23725475	4480	4465	4480	4465	110
588	20241106	101400	23234205	4470	4470	4470	4470	0
589	20241106	101300	23234205	4470	4470	4470	4470	0
590	20241106	101200	23234205	4470	4475	4475	4460	1918
591	20241106	101100	14670865	4485	4485	4485	4485	0
592	20241106	101000	14670865	4485	4485	4485	4485	51
593	20241106	100900	14442130	4485	4485	4485	4485	0
594	20241106	100800	14442130	4485	4460	4485	4460	599
595	20241106	100700	11766340	4455	4460	4460	4455	58
596	20241106	100600	11507945	4455	4455	4455	4455	0
597	20241106	100500	11507945	4455	4455	4455	4455	0
598	20241106	100400	11507945	4455	4455	4455	4455	0
599	20241106	100300	11507945	4455	4455	4455	4455	0
600	20241106	100200	11507945	4455	4455	4455	4455	0
601	20241106	100100	11507945	4455	4455	4455	4455	0
602	20241106	100000	11507945	4455	4455	4455	4455	0
603	20241106	095900	11507945	4455	4455	4455	4455	0
604	20241106	095800	11507945	4455	4455	4455	4455	3
605	20241106	095700	11494580	4455	4435	4455	4435	892
606	20241106	095600	7527065	4435	4435	4435	4435	0
607	20241106	095500	7527065	4435	4435	4435	4435	24
608	20241106	095400	7420625	4435	4435	4435	4435	0
609	20241106	095300	7420625	4435	4435	4435	4435	0
610	20241106	095200	7420625	4435	4435	4435	4435	0
611	20241106	095100	7420625	4435	4435	4435	4435	0
612	20241106	095000	7420625	4435	4430	4435	4430	20
613	20241106	094900	7331985	4430	4430	4430	4430	50
614	20241106	094800	7110485	4425	4425	4425	4425	37
615	20241106	094700	6946760	4425	4425	4425	4425	0
616	20241106	094600	6946760	4425	4425	4425	4425	0
617	20241106	094500	6946760	4425	4425	4425	4425	0
618	20241106	094400	6946760	4425	4425	4425	4425	1
619	20241106	094300	6942335	4425	4415	4425	4415	12
620	20241106	094200	6889335	4425	4425	4425	4425	1
621	20241106	094100	6884910	4425	4425	4425	4425	0
622	20241106	094000	6884910	4425	4425	4425	4425	0
623	20241106	093900	6884910	4425	4425	4425	4425	0
624	20241106	093800	6884910	4425	4425	4425	4425	48
625	20241106	093700	6672510	4425	4425	4425	4425	0
626	20241106	093600	6672510	4425	4425	4425	4425	0
627	20241106	093500	6672510	4425	4425	4425	4425	0
628	20241106	093400	6672510	4425	4425	4425	4425	0
629	20241106	093300	6672510	4425	4425	4425	4425	0
630	20241106	093200	6672510	4425	4425	4425	4425	0
631	20241106	093100	6672510	4425	4425	4425	4425	0
632	20241106	093000	6672510	4425	4425	4425	4425	3
633	20241106	092900	6659235	4425	4415	4425	4415	1280
634	20241106	092800	1005400	4415	4415	4415	4415	45
635	20241106	092700	806725	4415	4415	4415	4415	0
636	20241106	092600	806725	4415	4415	4415	4415	0
637	20241106	092500	806725	4415	4415	4415	4415	15
638	20241106	092400	740500	4410	4410	4410	4410	11
639	20241106	092300	691990	4410	4410	4410	4410	0
640	20241106	092200	691990	4410	4410	4410	4410	0
641	20241106	092100	691990	4410	4410	4410	4410	0
642	20241106	092000	691990	4410	4410	4410	4410	0
643	20241106	091900	691990	4410	4410	4410	4410	0
644	20241106	091800	691990	4410	4410	4410	4410	0
645	20241106	091700	691990	4410	4410	4410	4410	0
646	20241106	091600	691990	4410	4410	4410	4410	0
647	20241106	091500	691990	4410	4410	4410	4410	0
648	20241106	091400	691990	4410	4410	4410	4410	0
649	20241106	091300	691990	4410	4410	4410	4410	0
650	20241106	091200	691990	4410	4410	4410	4410	60
651	20241106	091100	427390	4405	4405	4405	4405	0
652	20241106	091000	427390	4405	4405	4405	4405	10
653	20241106	090900	383340	4405	4405	4405	4405	0
654	20241106	090800	383340	4405	4405	4405	4405	0
655	20241106	090700	383340	4405	4405	4405	4405	0
656	20241106	090600	383340	4405	4405	4405	4405	0
657	20241106	090500	383340	4405	4405	4405	4405	0
658	20241106	090400	383340	4405	4405	4405	4405	0
659	20241106	090300	383340	4405	4405	4405	4405	0
660	20241106	090200	383340	4405	4405	4405	4405	25
661	20241106	090100	273215	4400	4400	4400	4400	0
662	20241106	090000	273215	4400	4410	4410	4400	62