KissMeData/259630/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	205000	294332350	9220	9220	9220	9220	667
3	20241104	204900	294332350	9220	9220	9220	9220	0
4	20241104	204800	294332350	9220	9220	9220	9220	0
5	20241104	204700	294332350	9220	9220	9220	9220	0
6	20241104	204600	294332350	9220	9220	9220	9220	0
7	20241104	204500	294332350	9220	9220	9220	9220	0
8	20241104	204400	294332350	9220	9220	9220	9220	0
9	20241104	204300	294332350	9220	9220	9220	9220	0
10	20241104	204200	294332350	9220	9220	9220	9220	0
11	20241104	204100	294332350	9220	9220	9220	9220	0
12	20241104	204000	294332350	9220	9220	9220	9220	0
13	20241104	203900	294332350	9220	9220	9220	9220	0
14	20241104	203800	294332350	9220	9220	9220	9220	0
15	20241104	203700	294332350	9220	9220	9220	9220	0
16	20241104	203600	294332350	9220	9220	9220	9220	0
17	20241104	203500	294332350	9220	9220	9220	9220	0
18	20241104	203400	294332350	9220	9220	9220	9220	0
19	20241104	203300	294332350	9220	9220	9220	9220	0
20	20241104	203200	294332350	9220	9220	9220	9220	0
21	20241104	203100	294332350	9220	9220	9220	9220	0
22	20241104	203000	294332350	9220	9220	9220	9220	0
23	20241104	202900	294332350	9220	9220	9220	9220	0
24	20241104	202800	294332350	9220	9220	9220	9220	0
25	20241104	202700	294332350	9220	9220	9220	9220	0
26	20241104	202600	294332350	9220	9220	9220	9220	0
27	20241104	202500	294332350	9220	9220	9220	9220	0
28	20241104	202400	294332350	9220	9220	9220	9220	0
29	20241104	202300	294332350	9220	9220	9220	9220	0
30	20241104	202200	294332350	9220	9220	9220	9220	0
31	20241104	202100	294332350	9220	9220	9220	9220	0
32	20241104	202000	294332350	9220	9220	9220	9220	667
33	20241104	201900	294332350	9220	9220	9220	9220	0
34	20241104	201800	294332350	9220	9220	9220	9220	0
35	20241104	201700	294332350	9220	9220	9220	9220	0
36	20241104	201600	294332350	9220	9220	9220	9220	0
37	20241104	201500	294332350	9220	9220	9220	9220	0
38	20241104	201400	294332350	9220	9220	9220	9220	0
39	20241104	201300	294332350	9220	9220	9220	9220	0
40	20241104	201200	294332350	9220	9220	9220	9220	0
41	20241104	201100	294332350	9220	9220	9220	9220	0
42	20241104	201000	294332350	9220	9220	9220	9220	0
43	20241104	200900	294332350	9220	9220	9220	9220	0
44	20241104	200800	294332350	9220	9220	9220	9220	0
45	20241104	200700	294332350	9220	9220	9220	9220	0
46	20241104	200600	294332350	9220	9220	9220	9220	0
47	20241104	200500	294332350	9220	9220	9220	9220	0
48	20241104	200400	294332350	9220	9220	9220	9220	0
49	20241104	200300	294332350	9220	9220	9220	9220	0
50	20241104	200200	294332350	9220	9220	9220	9220	0
51	20241104	200100	294332350	9220	9220	9220	9220	0
52	20241104	200000	294332350	9220	9220	9220	9220	0
53	20241104	195900	294332350	9220	9220	9220	9220	0
54	20241104	195800	294332350	9220	9220	9220	9220	0
55	20241104	195700	294332350	9220	9220	9220	9220	0
56	20241104	195600	294332350	9220	9220	9220	9220	0
57	20241104	195500	294332350	9220	9220	9220	9220	0
58	20241104	195400	294332350	9220	9220	9220	9220	0
59	20241104	195300	294332350	9220	9220	9220	9220	0
60	20241104	195200	294332350	9220	9220	9220	9220	0
61	20241104	195100	294332350	9220	9220	9220	9220	0
62	20241104	195000	294332350	9220	9220	9220	9220	667
63	20241104	194900	294332350	9220	9220	9220	9220	0
64	20241104	194800	294332350	9220	9220	9220	9220	0
65	20241104	194700	294332350	9220	9220	9220	9220	0
66	20241104	194600	294332350	9220	9220	9220	9220	0
67	20241104	194500	294332350	9220	9220	9220	9220	0
68	20241104	194400	294332350	9220	9220	9220	9220	0
69	20241104	194300	294332350	9220	9220	9220	9220	0
70	20241104	194200	294332350	9220	9220	9220	9220	0
71	20241104	194100	294332350	9220	9220	9220	9220	0
72	20241104	194000	294332350	9220	9220	9220	9220	0
73	20241104	193900	294332350	9220	9220	9220	9220	0
74	20241104	193800	294332350	9220	9220	9220	9220	0
75	20241104	193700	294332350	9220	9220	9220	9220	0
76	20241104	193600	294332350	9220	9220	9220	9220	0
77	20241104	193500	294332350	9220	9220	9220	9220	0
78	20241104	193400	294332350	9220	9220	9220	9220	0
79	20241104	193300	294332350	9220	9220	9220	9220	0
80	20241104	193200	294332350	9220	9220	9220	9220	0
81	20241104	193100	294332350	9220	9220	9220	9220	0
82	20241104	193000	294332350	9220	9220	9220	9220	0
83	20241104	192900	294332350	9220	9220	9220	9220	0
84	20241104	192800	294332350	9220	9220	9220	9220	0
85	20241104	192700	294332350	9220	9220	9220	9220	0
86	20241104	192600	294332350	9220	9220	9220	9220	0
87	20241104	192500	294332350	9220	9220	9220	9220	0
88	20241104	192400	294332350	9220	9220	9220	9220	0
89	20241104	192300	294332350	9220	9220	9220	9220	0
90	20241104	192200	294332350	9220	9220	9220	9220	0
91	20241104	192100	294332350	9220	9220	9220	9220	0
92	20241104	192000	294332350	9220	9220	9220	9220	667
93	20241104	191900	294332350	9220	9220	9220	9220	0
94	20241104	191800	294332350	9220	9220	9220	9220	0
95	20241104	191700	294332350	9220	9220	9220	9220	0
96	20241104	191600	294332350	9220	9220	9220	9220	0
97	20241104	191500	294332350	9220	9220	9220	9220	0
98	20241104	191400	294332350	9220	9220	9220	9220	0
99	20241104	191300	294332350	9220	9220	9220	9220	0
100	20241104	191200	294332350	9220	9220	9220	9220	0
101	20241104	191100	294332350	9220	9220	9220	9220	0
102	20241104	191000	294332350	9220	9220	9220	9220	0
103	20241104	190900	294332350	9220	9220	9220	9220	0
104	20241104	190800	294332350	9220	9220	9220	9220	0
105	20241104	190700	294332350	9220	9220	9220	9220	0
106	20241104	190600	294332350	9220	9220	9220	9220	0
107	20241104	190500	294332350	9220	9220	9220	9220	0
108	20241104	190400	294332350	9220	9220	9220	9220	0
109	20241104	190300	294332350	9220	9220	9220	9220	0
110	20241104	190200	294332350	9220	9220	9220	9220	0
111	20241104	190100	294332350	9220	9220	9220	9220	0
112	20241104	190000	294332350	9220	9220	9220	9220	0
113	20241104	185900	294332350	9220	9220	9220	9220	0
114	20241104	185800	294332350	9220	9220	9220	9220	0
115	20241104	185700	294332350	9220	9220	9220	9220	0
116	20241104	185600	294332350	9220	9220	9220	9220	0
117	20241104	185500	294332350	9220	9220	9220	9220	0
118	20241104	185400	294332350	9220	9220	9220	9220	0
119	20241104	185300	294332350	9220	9220	9220	9220	0
120	20241104	185200	294332350	9220	9220	9220	9220	0
121	20241104	185100	294332350	9220	9220	9220	9220	0
122	20241104	185000	294332350	9220	9220	9220	9220	667
123	20241104	184900	294332350	9220	9220	9220	9220	0
124	20241104	184800	294332350	9220	9220	9220	9220	0
125	20241104	184700	294332350	9220	9220	9220	9220	0
126	20241104	184600	294332350	9220	9220	9220	9220	0
127	20241104	184500	294332350	9220	9220	9220	9220	0
128	20241104	184400	294332350	9220	9220	9220	9220	0
129	20241104	184300	294332350	9220	9220	9220	9220	0
130	20241104	184200	294332350	9220	9220	9220	9220	0
131	20241104	184100	294332350	9220	9220	9220	9220	0
132	20241104	184000	294332350	9220	9220	9220	9220	0
133	20241104	183900	294332350	9220	9220	9220	9220	0
134	20241104	183800	294332350	9220	9220	9220	9220	0
135	20241104	183700	294332350	9220	9220	9220	9220	0
136	20241104	183600	294332350	9220	9220	9220	9220	0
137	20241104	183500	294332350	9220	9220	9220	9220	0
138	20241104	183400	294332350	9220	9220	9220	9220	0
139	20241104	183300	294332350	9220	9220	9220	9220	0
140	20241104	183200	294332350	9220	9220	9220	9220	0
141	20241104	183100	294332350	9220	9220	9220	9220	0
142	20241104	183000	294332350	9220	9220	9220	9220	0
143	20241104	182900	294332350	9220	9220	9220	9220	0
144	20241104	182800	294332350	9220	9220	9220	9220	0
145	20241104	182700	294332350	9220	9220	9220	9220	0
146	20241104	182600	294332350	9220	9220	9220	9220	0
147	20241104	182500	294332350	9220	9220	9220	9220	0
148	20241104	182400	294332350	9220	9220	9220	9220	0
149	20241104	182300	294332350	9220	9220	9220	9220	0
150	20241104	182200	294332350	9220	9220	9220	9220	0
151	20241104	182100	294332350	9220	9220	9220	9220	0
152	20241104	182000	294332350	9220	9220	9220	9220	667
153	20241104	181900	294332350	9220	9220	9220	9220	0
154	20241104	181800	294332350	9220	9220	9220	9220	0
155	20241104	181700	294332350	9220	9220	9220	9220	0
156	20241104	181600	294332350	9220	9220	9220	9220	0
157	20241104	181500	294332350	9220	9220	9220	9220	0
158	20241104	181400	294332350	9220	9220	9220	9220	0
159	20241104	181300	294332350	9220	9220	9220	9220	0
160	20241104	181200	294332350	9220	9220	9220	9220	0
161	20241104	181100	294332350	9220	9220	9220	9220	0
162	20241104	181000	294332350	9220	9220	9220	9220	0
163	20241104	180900	294332350	9220	9220	9220	9220	0
164	20241104	180800	294332350	9220	9220	9220	9220	0
165	20241104	180700	294332350	9220	9220	9220	9220	0
166	20241104	180600	294332350	9220	9220	9220	9220	0
167	20241104	180500	294332350	9220	9220	9220	9220	0
168	20241104	180400	294332350	9220	9220	9220	9220	0
169	20241104	180300	294332350	9220	9220	9220	9220	0
170	20241104	180200	294332350	9220	9220	9220	9220	0
171	20241104	180100	294332350	9220	9220	9220	9220	0
172	20241104	180000	294332350	9220	9220	9220	9220	0
173	20241104	175900	294332350	9220	9220	9220	9220	0
174	20241104	175800	294332350	9220	9220	9220	9220	0
175	20241104	175700	294332350	9220	9220	9220	9220	0
176	20241104	175600	294332350	9220	9220	9220	9220	0
177	20241104	175500	294332350	9220	9220	9220	9220	0
178	20241104	175400	294332350	9220	9220	9220	9220	0
179	20241104	175300	294332350	9220	9220	9220	9220	0
180	20241104	175200	294332350	9220	9220	9220	9220	0
181	20241104	175100	294332350	9220	9220	9220	9220	0
182	20241104	175000	294332350	9220	9220	9220	9220	667
183	20241104	174900	294332350	9220	9220	9220	9220	0
184	20241104	174800	294332350	9220	9220	9220	9220	0
185	20241104	174700	294332350	9220	9220	9220	9220	0
186	20241104	174600	294332350	9220	9220	9220	9220	0
187	20241104	174500	294332350	9220	9220	9220	9220	0
188	20241104	174400	294332350	9220	9220	9220	9220	0
189	20241104	174300	294332350	9220	9220	9220	9220	0
190	20241104	174200	294332350	9220	9220	9220	9220	0
191	20241104	174100	294332350	9220	9220	9220	9220	0
192	20241104	174000	294332350	9220	9220	9220	9220	0
193	20241104	173900	294332350	9220	9220	9220	9220	0
194	20241104	173800	294332350	9220	9220	9220	9220	0
195	20241104	173700	294332350	9220	9220	9220	9220	0
196	20241104	173600	294332350	9220	9220	9220	9220	0
197	20241104	173500	294332350	9220	9220	9220	9220	0
198	20241104	173400	294332350	9220	9220	9220	9220	0
199	20241104	173300	294332350	9220	9220	9220	9220	0
200	20241104	173200	294332350	9220	9220	9220	9220	0
201	20241104	173100	294332350	9220	9220	9220	9220	0
202	20241104	173000	294332350	9220	9220	9220	9220	0
203	20241104	172900	294332350	9220	9220	9220	9220	0
204	20241104	172800	294332350	9220	9220	9220	9220	0
205	20241104	172700	294332350	9220	9220	9220	9220	0
206	20241104	172600	294332350	9220	9220	9220	9220	0
207	20241104	172500	294332350	9220	9220	9220	9220	0
208	20241104	172400	294332350	9220	9220	9220	9220	0
209	20241104	172300	294332350	9220	9220	9220	9220	0
210	20241104	172200	294332350	9220	9220	9220	9220	0
211	20241104	172100	294332350	9220	9220	9220	9220	0
212	20241104	172000	294332350	9220	9220	9220	9220	667
213	20241104	171900	294332350	9220	9220	9220	9220	0
214	20241104	171800	294332350	9220	9220	9220	9220	0
215	20241104	171700	294332350	9220	9220	9220	9220	0
216	20241104	171600	294332350	9220	9220	9220	9220	0
217	20241104	171500	294332350	9220	9220	9220	9220	0
218	20241104	171400	294332350	9220	9220	9220	9220	0
219	20241104	171300	294332350	9220	9220	9220	9220	0
220	20241104	171200	294332350	9220	9220	9220	9220	0
221	20241104	171100	294332350	9220	9220	9220	9220	0
222	20241104	171000	294332350	9220	9220	9220	9220	0
223	20241104	170900	294332350	9220	9220	9220	9220	0
224	20241104	170800	294332350	9220	9220	9220	9220	0
225	20241104	170700	294332350	9220	9220	9220	9220	0
226	20241104	170600	294332350	9220	9220	9220	9220	0
227	20241104	170500	294332350	9220	9220	9220	9220	0
228	20241104	170400	294332350	9220	9220	9220	9220	0
229	20241104	170300	294332350	9220	9220	9220	9220	0
230	20241104	170200	294332350	9220	9220	9220	9220	0
231	20241104	170100	294332350	9220	9220	9220	9220	0
232	20241104	170000	294332350	9220	9220	9220	9220	0
233	20241104	165900	294332350	9220	9220	9220	9220	0
234	20241104	165800	294332350	9220	9220	9220	9220	0
235	20241104	165700	294332350	9220	9220	9220	9220	0
236	20241104	165600	294332350	9220	9220	9220	9220	0
237	20241104	165500	294332350	9220	9220	9220	9220	0
238	20241104	165400	294332350	9220	9220	9220	9220	0
239	20241104	165300	294332350	9220	9220	9220	9220	0
240	20241104	165200	294332350	9220	9220	9220	9220	0
241	20241104	165100	294332350	9220	9220	9220	9220	0
242	20241104	165000	294332350	9220	9220	9220	9220	667
243	20241104	164900	294332350	9220	9220	9220	9220	0
244	20241104	164800	294332350	9220	9220	9220	9220	0
245	20241104	164700	294332350	9220	9220	9220	9220	0
246	20241104	164600	294332350	9220	9220	9220	9220	0
247	20241104	164500	294332350	9220	9220	9220	9220	0
248	20241104	164400	294332350	9220	9220	9220	9220	0
249	20241104	164300	294332350	9220	9220	9220	9220	0
250	20241104	164200	294332350	9220	9220	9220	9220	0
251	20241104	164100	294332350	9220	9220	9220	9220	0
252	20241104	164000	294332350	9220	9220	9220	9220	0
253	20241104	163900	294332350	9220	9220	9220	9220	0
254	20241104	163800	294332350	9220	9220	9220	9220	0
255	20241104	163700	294332350	9220	9220	9220	9220	0
256	20241104	163600	294332350	9220	9220	9220	9220	0
257	20241104	163500	294332350	9220	9220	9220	9220	0
258	20241104	163400	294332350	9220	9220	9220	9220	0
259	20241104	163300	294332350	9220	9220	9220	9220	0
260	20241104	163200	294332350	9220	9220	9220	9220	0
261	20241104	163100	294332350	9220	9220	9220	9220	0
262	20241104	163000	294332350	9220	9220	9220	9220	0
263	20241104	162900	294332350	9220	9220	9220	9220	0
264	20241104	162800	294332350	9220	9220	9220	9220	0
265	20241104	162700	294332350	9220	9220	9220	9220	0
266	20241104	162600	294332350	9220	9220	9220	9220	0
267	20241104	162500	294332350	9220	9220	9220	9220	0
268	20241104	162400	294332350	9220	9220	9220	9220	0
269	20241104	162300	294332350	9220	9220	9220	9220	0
270	20241104	162200	294332350	9220	9220	9220	9220	0
271	20241104	162100	294332350	9220	9220	9220	9220	0
272	20241104	162000	294332350	9220	9220	9220	9220	667
273	20241104	161900	294332350	9220	9220	9220	9220	0
274	20241104	161800	294332350	9220	9220	9220	9220	0
275	20241104	161700	294332350	9220	9220	9220	9220	0
276	20241104	161600	294332350	9220	9220	9220	9220	0
277	20241104	161500	294332350	9220	9220	9220	9220	0
278	20241104	161400	294332350	9220	9220	9220	9220	0
279	20241104	161300	294332350	9220	9220	9220	9220	0
280	20241104	161200	294332350	9220	9220	9220	9220	0
281	20241104	161100	294332350	9220	9220	9220	9220	0
282	20241104	161000	294332350	9220	9220	9220	9220	0
283	20241104	160900	294332350	9220	9220	9220	9220	0
284	20241104	160800	294332350	9220	9220	9220	9220	0
285	20241104	160700	294332350	9220	9220	9220	9220	0
286	20241104	160600	294332350	9220	9220	9220	9220	0
287	20241104	160500	294332350	9220	9220	9220	9220	0
288	20241104	160400	294332350	9220	9220	9220	9220	0
289	20241104	160300	294332350	9220	9220	9220	9220	0
290	20241104	160200	294332350	9220	9220	9220	9220	0
291	20241104	160100	294332350	9220	9220	9220	9220	0
292	20241104	160000	294332350	9220	9220	9220	9220	0
293	20241104	155900	294332350	9220	9220	9220	9220	0
294	20241104	155800	294332350	9220	9220	9220	9220	0
295	20241104	155700	294332350	9220	9220	9220	9220	0
296	20241104	155600	294332350	9220	9220	9220	9220	0
297	20241104	155500	294332350	9220	9220	9220	9220	0
298	20241104	155400	294332350	9220	9220	9220	9220	0
299	20241104	155300	294332350	9220	9220	9220	9220	0
300	20241104	155200	294332350	9220	9220	9220	9220	0
301	20241104	155100	294332350	9220	9220	9220	9220	0
302	20241104	155000	294332350	9220	9220	9220	9220	667
303	20241104	154900	294332350	9220	9220	9220	9220	0
304	20241104	154800	294332350	9220	9220	9220	9220	0
305	20241104	154700	294332350	9220	9220	9220	9220	0
306	20241104	154600	294332350	9220	9220	9220	9220	0
307	20241104	154500	294332350	9220	9220	9220	9220	0
308	20241104	154400	294332350	9220	9220	9220	9220	0
309	20241104	154300	294332350	9220	9220	9220	9220	0
310	20241104	154200	294332350	9220	9220	9220	9220	0
311	20241104	154100	294332350	9220	9220	9220	9220	0
312	20241104	154000	294332350	9220	9220	9220	9220	0
313	20241104	153900	294332350	9220	9220	9220	9220	0
314	20241104	153800	294332350	9220	9220	9220	9220	0
315	20241104	153700	294332350	9220	9220	9220	9220	0
316	20241104	153600	294332350	9220	9220	9220	9220	0
317	20241104	153500	294332350	9220	9220	9220	9220	0
318	20241104	153400	294332350	9220	9220	9220	9220	0
319	20241104	153300	294332350	9220	9220	9220	9220	0
320	20241104	153200	294332350	9220	9220	9220	9220	0
321	20241104	153100	294332350	9220	9220	9220	9220	0
322	20241104	153000	294332350	9220	9220	9220	9220	667
323	20241104	152900	288182610	9250	9250	9250	9250	0
324	20241104	152800	288182610	9250	9250	9250	9250	0
325	20241104	152700	288182610	9250	9250	9250	9250	0
326	20241104	152600	288182610	9250	9250	9250	9250	0
327	20241104	152500	288182610	9250	9250	9250	9250	0
328	20241104	152400	288182610	9250	9250	9250	9250	0
329	20241104	152300	288182610	9250	9250	9250	9250	0
330	20241104	152200	288182610	9250	9250	9250	9250	0
331	20241104	152100	288182610	9250	9250	9250	9250	0
332	20241104	152000	288182610	9250	9250	9250	9250	0
333	20241104	151900	288182610	9250	9250	9250	9250	34
334	20241104	151800	287868110	9220	9220	9240	9220	84
335	20241104	151700	287093610	9220	9220	9220	9220	0
336	20241104	151600	287093610	9220	9220	9220	9220	64
337	20241104	151500	286503530	9220	9220	9220	9220	0
338	20241104	151400	286503530	9220	9230	9230	9220	60
339	20241104	151300	285950200	9250	9250	9250	9250	102
340	20241104	151200	285006700	9250	9250	9250	9250	0
341	20241104	151100	285006700	9250	9250	9250	9250	0
342	20241104	151000	285006700	9250	9250	9250	9250	0
343	20241104	150900	285006700	9250	9250	9250	9250	0
344	20241104	150800	285006700	9250	9240	9250	9240	316
345	20241104	150700	282084700	9240	9240	9240	9240	200
346	20241104	150600	280236700	9260	9260	9260	9260	0
347	20241104	150500	280236700	9260	9260	9260	9260	0
348	20241104	150400	280236700	9260	9260	9260	9260	0
349	20241104	150300	280236700	9260	9240	9260	9240	207
350	20241104	150200	278321880	9260	9260	9260	9260	0
351	20241104	150100	278321880	9260	9260	9260	9260	40
352	20241104	150000	277951480	9260	9240	9260	9240	50
353	20241104	145900	277488820	9220	9230	9230	9220	553
354	20241104	145800	272389230	9240	9240	9240	9240	9
355	20241104	145700	272306070	9240	9240	9240	9240	1
356	20241104	145600	272296830	9230	9230	9230	9230	34
357	20241104	145500	271983010	9220	9220	9220	9220	0
358	20241104	145400	271983010	9220	9220	9220	9220	0
359	20241104	145300	271983010	9220	9220	9220	9220	0
360	20241104	145200	271983010	9220	9220	9220	9220	0
361	20241104	145100	271983010	9220	9220	9220	9220	0
362	20241104	145000	271983010	9220	9220	9220	9220	0
363	20241104	144900	271983010	9220	9210	9220	9210	9
364	20241104	144800	271900110	9220	9220	9220	9220	0
365	20241104	144700	271900110	9220	9220	9220	9220	19
366	20241104	144600	271724930	9220	9220	9220	9220	7
367	20241104	144500	271660390	9220	9220	9220	9220	0
368	20241104	144400	271660390	9220	9220	9220	9220	0
369	20241104	144300	271660390	9220	9220	9220	9220	0
370	20241104	144200	271660390	9220	9220	9220	9220	0
371	20241104	144100	271660390	9220	9220	9220	9220	30
372	20241104	144000	271383790	9210	9210	9210	9210	0
373	20241104	143900	271383790	9210	9210	9210	9210	0
374	20241104	143800	271383790	9210	9210	9210	9210	0
375	20241104	143700	271383790	9210	9210	9210	9210	0
376	20241104	143600	271383790	9210	9230	9230	9210	101
377	20241104	143500	270453550	9240	9240	9240	9240	0
378	20241104	143400	270453550	9240	9240	9240	9240	0
379	20241104	143300	270453550	9240	9240	9240	9240	4
380	20241104	143200	270416590	9240	9240	9240	9240	0
381	20241104	143100	270416590	9240	9240	9240	9240	0
382	20241104	143000	270416590	9240	9240	9240	9240	11
383	20241104	142900	270314950	9250	9250	9250	9250	3
384	20241104	142800	270287200	9240	9240	9240	9210	2801
385	20241104	142700	244457300	9240	9240	9240	9240	0
386	20241104	142600	244457300	9240	9240	9240	9240	0
387	20241104	142500	244457300	9240	9240	9240	9240	120
388	20241104	142400	243348500	9240	9240	9240	9240	10
389	20241104	142300	243256100	9230	9230	9230	9230	150
390	20241104	142200	241871600	9240	9240	9240	9240	5
391	20241104	142100	241825400	9230	9230	9230	9230	0
392	20241104	142000	241825400	9230	9230	9230	9230	0
393	20241104	141900	241825400	9230	9230	9230	9230	0
394	20241104	141800	241825400	9230	9230	9230	9230	0
395	20241104	141700	241825400	9230	9230	9230	9230	0
396	20241104	141600	241825400	9230	9230	9230	9230	0
397	20241104	141500	241825400	9230	9230	9230	9230	0
398	20241104	141400	241825400	9230	9230	9230	9230	70
399	20241104	141300	241179300	9230	9230	9230	9230	0
400	20241104	141200	241179300	9230	9230	9230	9230	0
401	20241104	141100	241179300	9230	9230	9230	9230	0
402	20241104	141000	241179300	9230	9230	9230	9230	0
403	20241104	140900	241179300	9230	9230	9230	9230	2
404	20241104	140800	241160840	9260	9260	9260	9260	0
405	20241104	140700	241160840	9260	9260	9260	9260	0
406	20241104	140600	241160840	9260	9260	9260	9260	0
407	20241104	140500	241160840	9260	9260	9260	9260	0
408	20241104	140400	241160840	9260	9260	9260	9260	0
409	20241104	140300	241160840	9260	9260	9260	9260	3
410	20241104	140200	241133060	9230	9230	9230	9230	0
411	20241104	140100	241133060	9230	9230	9230	9230	0
412	20241104	140000	241133060	9230	9230	9230	9230	0
413	20241104	135900	241133060	9230	9230	9230	9230	83
414	20241104	135800	240366970	9220	9220	9220	9220	0
415	20241104	135700	240366970	9220	9220	9220	9220	0
416	20241104	135600	240366970	9220	9220	9220	9220	2
417	20241104	135500	240348530	9230	9230	9230	9230	0
418	20241104	135400	240348530	9230	9230	9230	9230	0
419	20241104	135300	240348530	9230	9230	9230	9230	1
420	20241104	135200	240339300	9230	9230	9230	9230	0
421	20241104	135100	240339300	9230	9230	9230	9230	100
422	20241104	135000	239416300	9230	9250	9250	9230	651
423	20241104	134900	233401910	9260	9260	9260	9260	0
424	20241104	134800	233401910	9260	9260	9260	9260	40
425	20241104	134700	233031510	9260	9260	9260	9260	100
426	20241104	134600	232105510	9270	9260	9270	9260	20
427	20241104	134500	231920130	9260	9260	9260	9260	13
428	20241104	134400	231799750	9260	9260	9260	9260	100
429	20241104	134300	230873750	9260	9260	9260	9260	0
430	20241104	134200	230873750	9260	9260	9260	9260	30
431	20241104	134100	230595950	9250	9250	9250	9250	10
432	20241104	134000	230503450	9260	9260	9260	9260	0
433	20241104	133900	230503450	9260	9260	9260	9260	0
434	20241104	133800	230503450	9260	9260	9260	9260	50
435	20241104	133700	230040450	9250	9250	9250	9250	0
436	20241104	133600	230040450	9250	9250	9250	9250	0
437	20241104	133500	230040450	9250	9250	9250	9250	11
438	20241104	133400	229938700	9240	9240	9240	9240	35
439	20241104	133300	229615300	9240	9240	9240	9240	0
440	20241104	133200	229615300	9240	9250	9250	9240	20
441	20241104	133100	229430400	9250	9250	9250	9250	1
442	20241104	133000	229421150	9240	9240	9240	9240	1
443	20241104	132900	229411910	9240	9240	9240	9240	197
444	20241104	132800	227591630	9240	9240	9240	9240	0
445	20241104	132700	227591630	9240	9240	9240	9240	0
446	20241104	132600	227591630	9240	9240	9240	9240	3
447	20241104	132500	227563910	9240	9240	9240	9240	30
448	20241104	132400	227286710	9240	9240	9240	9240	15
449	20241104	132300	227148110	9240	9240	9240	9240	628
450	20241104	132200	221345390	9240	9240	9240	9240	29
451	20241104	132100	221077430	9240	9240	9240	9240	20
452	20241104	132000	220892630	9230	9230	9230	9230	30
453	20241104	131900	220615730	9230	9230	9230	9230	0
454	20241104	131800	220615730	9230	9230	9230	9230	0
455	20241104	131700	220615730	9230	9230	9230	9230	0
456	20241104	131600	220615730	9230	9230	9230	9230	0
457	20241104	131500	220615730	9230	9230	9230	9230	0
458	20241104	131400	220615730	9230	9230	9230	9230	154
459	20241104	131300	219194310	9230	9230	9230	9230	0
460	20241104	131200	219194310	9230	9230	9230	9230	0
461	20241104	131100	219194310	9230	9230	9230	9230	0
462	20241104	131000	219194310	9230	9230	9230	9230	0
463	20241104	130900	219194310	9230	9230	9230	9230	0
464	20241104	130800	219194310	9230	9230	9230	9230	31
465	20241104	130700	218908180	9230	9230	9230	9230	22
466	20241104	130600	218705120	9230	9230	9230	9230	21
467	20241104	130500	218511290	9230	9230	9230	9230	52
468	20241104	130400	218031330	9230	9230	9230	9230	2
469	20241104	130300	218012870	9220	9220	9220	9220	2
470	20241104	130200	217994430	9220	9220	9220	9220	5
471	20241104	130100	217948330	9210	9220	9220	9210	353
472	20241104	130000	214693870	9230	9230	9230	9230	100
473	20241104	125900	213770870	9230	9230	9230	9230	0
474	20241104	125800	213770870	9230	9230	9230	9230	0
475	20241104	125700	213770870	9230	9230	9230	9230	0
476	20241104	125600	213770870	9230	9230	9230	9230	2
477	20241104	125500	213752410	9230	9240	9240	9230	266
478	20241104	125400	211297170	9240	9240	9240	9240	2
479	20241104	125300	211278690	9240	9240	9240	9240	0
480	20241104	125200	211278690	9240	9240	9240	9240	0
481	20241104	125100	211278690	9240	9240	9240	9240	632
482	20241104	125000	205439010	9240	9240	9240	9240	98
483	20241104	124900	204533490	9240	9240	9240	9240	0
484	20241104	124800	204533490	9240	9240	9240	9240	200
485	20241104	124700	202685490	9230	9230	9230	9230	0
486	20241104	124600	202685490	9230	9230	9230	9230	0
487	20241104	124500	202685490	9230	9230	9230	9230	0
488	20241104	124400	202685490	9230	9230	9230	9230	104
489	20241104	124300	201725570	9230	9230	9230	9230	11
490	20241104	124200	201624040	9230	9230	9230	9230	200
491	20241104	124100	199778040	9230	9230	9230	9230	2
492	20241104	124000	199759580	9230	9230	9230	9230	11
493	20241104	123900	199658050	9230	9230	9230	9230	96
494	20241104	123800	198771970	9230	9230	9230	9230	0
495	20241104	123700	198771970	9230	9230	9230	9230	70
496	20241104	123600	198125870	9230	9230	9230	9230	9
497	20241104	123500	198042800	9230	9230	9230	9230	1
498	20241104	123400	198033570	9230	9230	9230	9230	0
499	20241104	123300	198033570	9230	9230	9230	9230	0
500	20241104	123200	198033570	9230	9230	9230	9230	355
501	20241104	123100	194756920	9240	9240	9240	9240	1
502	20241104	123000	194747680	9240	9240	9240	9240	9
503	20241104	122900	194664520	9240	9240	9240	9240	409
504	20241104	122800	190885360	9240	9240	9240	9240	613
505	20241104	122700	185221240	9240	9240	9240	9240	466
506	20241104	122600	180915400	9240	9240	9240	9240	0
507	20241104	122500	180915400	9240	9240	9240	9240	18
508	20241104	122400	180749080	9240	9240	9240	9240	0
509	20241104	122300	180749080	9240	9240	9240	9240	0
510	20241104	122200	180749080	9240	9250	9250	9240	1500
511	20241104	122100	166888840	9240	9240	9240	9240	0
512	20241104	122000	166888840	9240	9240	9240	9240	0
513	20241104	121900	166888840	9240	9240	9240	9240	0
514	20241104	121800	166888840	9240	9240	9240	9240	0
515	20241104	121700	166888840	9240	9240	9240	9240	0
516	20241104	121600	166888840	9240	9270	9270	9240	881
517	20241104	121500	158732120	9290	9290	9290	9290	0
518	20241104	121400	158732120	9290	9290	9290	9290	0
519	20241104	121300	158732120	9290	9290	9290	9290	0
520	20241104	121200	158732120	9290	9290	9290	9290	0
521	20241104	121100	158732120	9290	9290	9290	9290	0
522	20241104	121000	158732120	9290	9290	9290	9290	0
523	20241104	120900	158732120	9290	9290	9290	9290	0
524	20241104	120800	158732120	9290	9290	9290	9290	1
525	20241104	120700	158722830	9290	9290	9290	9290	1
526	20241104	120600	158713540	9290	9290	9290	9290	0
527	20241104	120500	158713540	9290	9290	9290	9290	0
528	20241104	120400	158713540	9290	9290	9290	9290	0
529	20241104	120300	158713540	9290	9290	9290	9290	0
530	20241104	120200	158713540	9290	9290	9290	9290	0
531	20241104	120100	158713540	9290	9290	9290	9290	0
532	20241104	120000	158713540	9290	9290	9290	9290	16
533	20241104	115900	158564900	9290	9290	9290	9290	91
534	20241104	115800	157719510	9300	9300	9300	9300	0
535	20241104	115700	157719510	9300	9300	9300	9300	2
536	20241104	115600	157700910	9290	9290	9290	9290	1
537	20241104	115500	157691620	9260	9280	9280	9260	501
538	20241104	115400	153050000	9270	9270	9270	9270	0
539	20241104	115300	153050000	9270	9270	9270	9270	0
540	20241104	115200	153050000	9270	9270	9270	9270	0
541	20241104	115100	153050000	9270	9270	9270	9270	100
542	20241104	115000	152123000	9310	9310	9310	9310	0
543	20241104	114900	152123000	9310	9310	9310	9310	1
544	20241104	114800	152113690	9300	9300	9300	9300	0
545	20241104	114700	152113690	9300	9300	9300	9300	110
546	20241104	114600	151090690	9300	9300	9300	9300	462
547	20241104	114500	146794090	9290	9290	9290	9290	2
548	20241104	114400	146775510	9300	9300	9300	9300	0
549	20241104	114300	146775510	9300	9300	9300	9300	0
550	20241104	114200	146775510	9300	9300	9300	9300	1
551	20241104	114100	146766210	9300	9300	9300	9300	0
552	20241104	114000	146766210	9300	9300	9300	9300	3
553	20241104	113900	146738310	9300	9300	9300	9300	0
554	20241104	113800	146738310	9300	9280	9300	9280	6
555	20241104	113700	146682610	9280	9280	9280	9280	0
556	20241104	113600	146682610	9280	9280	9280	9280	10
557	20241104	113500	146589810	9260	9260	9260	9260	257
558	20241104	113400	144209990	9250	9250	9250	9250	0
559	20241104	113300	144209990	9250	9250	9250	9250	0
560	20241104	113200	144209990	9250	9250	9250	9250	0
561	20241104	113100	144209990	9250	9250	9250	9250	0
562	20241104	113000	144209990	9250	9250	9250	9250	0
563	20241104	112900	144209990	9250	9250	9250	9250	4
564	20241104	112800	144172990	9260	9260	9260	9260	0
565	20241104	112700	144172990	9260	9260	9260	9260	293
566	20241104	112600	141459810	9260	9270	9270	9260	20
567	20241104	112500	141274590	9260	9260	9260	9260	0
568	20241104	112400	141274590	9260	9260	9260	9260	0
569	20241104	112300	141274590	9260	9260	9260	9260	3
570	20241104	112200	141246810	9260	9260	9260	9260	14
571	20241104	112100	141117170	9260	9260	9260	9260	0
572	20241104	112000	141117170	9260	9260	9260	9260	0
573	20241104	111900	141117170	9260	9260	9260	9260	0
574	20241104	111800	141117170	9260	9260	9260	9260	83
575	20241104	111700	140348590	9260	9260	9260	9260	0
576	20241104	111600	140348590	9260	9270	9270	9260	20
577	20241104	111500	140163240	9330	9330	9330	9330	0
578	20241104	111400	140163240	9330	9330	9330	9330	0
579	20241104	111300	140163240	9330	9330	9330	9330	38
580	20241104	111200	139808700	9330	9330	9330	9330	0
581	20241104	111100	139808700	9330	9330	9330	9330	500
582	20241104	111000	135143700	9330	9330	9330	9330	0
583	20241104	110900	135143700	9330	9330	9330	9330	0
584	20241104	110800	135143700	9330	9330	9330	9330	0
585	20241104	110700	135143700	9330	9300	9330	9300	11
586	20241104	110600	135041370	9270	9270	9270	9270	225
587	20241104	110500	132955620	9270	9270	9270	9270	0
588	20241104	110400	132955620	9270	9270	9270	9270	0
589	20241104	110300	132955620	9270	9270	9270	9270	0
590	20241104	110200	132955620	9270	9270	9270	9270	0
591	20241104	110100	132955620	9270	9270	9270	9270	155
592	20241104	110000	131518770	9270	9270	9270	9270	0
593	20241104	105900	131518770	9270	9270	9270	9270	0
594	20241104	105800	131518770	9270	9270	9270	9270	0
595	20241104	105700	131518770	9270	9270	9270	9270	0
596	20241104	105600	131518770	9270	9270	9270	9270	0
597	20241104	105500	131518770	9270	9270	9270	9270	17
598	20241104	105400	131361180	9270	9270	9270	9270	603
599	20241104	105300	125771370	9270	9270	9270	9270	157
600	20241104	105200	124315980	9300	9300	9300	9300	0
601	20241104	105100	124315980	9300	9300	9300	9300	0
602	20241104	105000	124315980	9300	9300	9300	9300	317
603	20241104	104900	121367880	9290	9290	9290	9290	0
604	20241104	104800	121367880	9290	9290	9290	9290	12
605	20241104	104700	121256400	9270	9270	9270	9270	0
606	20241104	104600	121256400	9270	9270	9270	9270	9
607	20241104	104500	121172970	9270	9270	9270	9270	0
608	20241104	104400	121172970	9270	9270	9270	9270	0
609	20241104	104300	121172970	9270	9270	9270	9270	0
610	20241104	104200	121172970	9270	9270	9270	9270	312
611	20241104	104100	118280730	9280	9280	9280	9280	113
612	20241104	104000	117232090	9300	9300	9300	9300	0
613	20241104	103900	117232090	9300	9300	9300	9300	0
614	20241104	103800	117232090	9300	9300	9300	9300	0
615	20241104	103700	117232090	9300	9300	9300	9300	0
616	20241104	103600	117232090	9300	9300	9300	9300	0
617	20241104	103500	117232090	9300	9300	9300	9300	146
618	20241104	103400	115874290	9340	9340	9340	9340	2
619	20241104	103300	115855610	9300	9300	9300	9300	0
620	20241104	103200	115855610	9300	9300	9300	9300	0
621	20241104	103100	115855610	9300	9310	9310	9300	73
622	20241104	103000	115176510	9310	9310	9310	9310	12
623	20241104	102900	115064790	9340	9340	9340	9340	0
624	20241104	102800	115064790	9340	9340	9340	9340	0
625	20241104	102700	115064790	9340	9330	9340	9330	63
626	20241104	102600	114476470	9330	9330	9330	9330	10
627	20241104	102500	114383170	9340	9340	9340	9340	0
628	20241104	102400	114383170	9340	9340	9340	9340	0
629	20241104	102300	114383170	9340	9340	9340	9340	11
630	20241104	102200	114280430	9340	9340	9340	9340	5
631	20241104	102100	114233730	9340	9340	9340	9340	6
632	20241104	102000	114177690	9300	9300	9300	9300	0
633	20241104	101900	114177690	9300	9300	9300	9300	0
634	20241104	101800	114177690	9300	9300	9300	9300	4
635	20241104	101700	114140490	9340	9340	9340	9340	30
636	20241104	101600	113860290	9340	9340	9340	9340	5
637	20241104	101500	113813590	9330	9330	9330	9330	7
638	20241104	101400	113748280	9340	9340	9340	9340	80
639	20241104	101300	113001080	9350	9350	9350	9350	0
640	20241104	101200	113001080	9350	9350	9350	9350	0
641	20241104	101100	113001080	9350	9350	9350	9350	0
642	20241104	101000	113001080	9350	9350	9350	9350	0
643	20241104	100900	113001080	9350	9350	9350	9350	0
644	20241104	100800	113001080	9350	9310	9350	9310	344
645	20241104	100700	109794640	9310	9310	9310	9270	72
646	20241104	100600	109127120	9310	9310	9310	9310	15
647	20241104	100500	108987470	9310	9280	9310	9280	815
648	20241104	100400	101419850	9280	9280	9290	9280	501
649	20241104	100300	96770560	9280	9280	9280	9280	0
650	20241104	100200	96770560	9280	9280	9280	9280	50
651	20241104	100100	96306560	9270	9270	9270	9270	0
652	20241104	100000	96306560	9270	9270	9270	9270	30
653	20241104	095900	96028460	9270	9270	9270	9270	38
654	20241104	095800	95676200	9270	9250	9270	9250	304
655	20241104	095700	92862390	9250	9250	9250	9250	2
656	20241104	095600	92843890	9250	9250	9250	9250	292
657	20241104	095500	90142890	9250	9250	9250	9250	0
658	20241104	095400	90142890	9250	9260	9260	9250	47
659	20241104	095300	89707790	9270	9270	9270	9270	7
660	20241104	095200	89642900	9270	9250	9270	9250	571
661	20241104	095100	84361030	9240	9240	9240	9240	335
662	20241104	095000	81265630	9240	9240	9240	9240	119
663	20241104	094900	80166070	9240	9220	9240	9220	449
664	20241104	094800	76020290	9220	9220	9220	9220	151
665	20241104	094700	74628070	9220	9240	9240	9220	9
666	20241104	094600	74544990	9180	9150	9180	9150	229
667	20241104	094500	72444560	9150	9150	9160	9150	65
668	20241104	094400	71849770	9150	9150	9150	9150	200
669	20241104	094300	70019770	9100	9090	9100	9070	839
670	20241104	094200	62391600	9100	9100	9100	9100	2
671	20241104	094100	62373400	9070	9080	9080	9070	806
672	20241104	094000	55058460	9090	9100	9100	9090	228
673	20241104	093900	52985880	9100	9130	9130	9100	406
674	20241104	093800	49287880	9130	9150	9150	9130	209
675	20241104	093700	47378430	9150	9170	9170	9150	160
676	20241104	093600	45913530	9170	9170	9170	9170	38
677	20241104	093500	45565070	9170	9170	9170	9170	11
678	20241104	093400	45464200	9170	9170	9170	9170	0
679	20241104	093300	45464200	9170	9170	9170	9170	0
680	20241104	093200	45464200	9170	9170	9170	9170	3
681	20241104	093100	45436690	9170	9170	9170	9170	0
682	20241104	093000	45436690	9170	9170	9170	9170	2
683	20241104	092900	45418350	9140	9150	9150	9140	100
684	20241104	092800	44503990	9150	9150	9150	9150	40
685	20241104	092700	44137990	9150	9150	9150	9150	40
686	20241104	092600	43771990	9160	9150	9160	9140	110
687	20241104	092500	42766370	9170	9170	9170	9170	0
688	20241104	092400	42766370	9170	9170	9170	9170	1
689	20241104	092300	42757200	9140	9160	9160	9140	50
690	20241104	092200	42299900	9180	9180	9180	9180	10
691	20241104	092100	42208100	9160	9170	9180	9160	82
692	20241104	092000	41455640	9180	9180	9180	9180	0
693	20241104	091900	41455640	9180	9180	9180	9180	209
694	20241104	091800	39537020	9190	9200	9200	9190	63
695	20241104	091700	38957930	9200	9210	9210	9200	58
696	20241104	091600	38424240	9270	9270	9270	9270	2
697	20241104	091500	38405700	9270	9270	9270	9270	0
698	20241104	091400	38405700	9270	9270	9270	9270	10
699	20241104	091300	38313000	9280	9280	9280	9280	0
700	20241104	091200	38313000	9280	9270	9280	9270	25
701	20241104	091100	38081230	9270	9270	9270	9270	73
702	20241104	091000	37404520	9280	9270	9280	9270	122
703	20241104	090900	36273560	9290	9290	9290	9290	3
704	20241104	090800	36245690	9290	9290	9290	9290	0
705	20241104	090700	36245690	9290	9150	9290	9130	460
706	20241104	090600	32033450	9110	9130	9150	9110	562
707	20241104	090500	26908160	9150	9140	9150	9140	218
708	20241104	090400	24914460	9150	9140	9150	9110	362
709	20241104	090300	21611590	9130	9130	9130	9130	7
710	20241104	090200	21547680	9130	9130	9130	9130	11
711	20241104	090100	21447250	9180	9180	9180	9180	0
712	20241104	090000	21447250	9180	9110	9180	9110	2354