KissMeData/000120/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	183000	3503566900	89000	89000	89000	89000	896
3	20241104	182900	3503566900	89000	89000	89000	89000	0
4	20241104	182800	3503566900	89000	89000	89000	89000	0
5	20241104	182700	3503566900	89000	89000	89000	89000	0
6	20241104	182600	3503566900	89000	89000	89000	89000	0
7	20241104	182500	3503566900	89000	89000	89000	89000	0
8	20241104	182400	3503566900	89000	89000	89000	89000	0
9	20241104	182300	3503566900	89000	89000	89000	89000	0
10	20241104	182200	3503566900	89000	89000	89000	89000	0
11	20241104	182100	3503566900	89000	89000	89000	89000	0
12	20241104	182000	3503566900	89000	89000	89000	89000	0
13	20241104	181900	3503566900	89000	89000	89000	89000	0
14	20241104	181800	3503566900	89000	89000	89000	89000	0
15	20241104	181700	3503566900	89000	89000	89000	89000	0
16	20241104	181600	3503566900	89000	89000	89000	89000	0
17	20241104	181500	3503566900	89000	89000	89000	89000	0
18	20241104	181400	3503566900	89000	89000	89000	89000	0
19	20241104	181300	3503566900	89000	89000	89000	89000	0
20	20241104	181200	3503566900	89000	89000	89000	89000	0
21	20241104	181100	3503566900	89000	89000	89000	89000	0
22	20241104	181000	3503566900	89000	89000	89000	89000	0
23	20241104	180900	3503566900	89000	89000	89000	89000	0
24	20241104	180800	3503566900	89000	89000	89000	89000	0
25	20241104	180700	3503566900	89000	89000	89000	89000	0
26	20241104	180600	3503566900	89000	89000	89000	89000	0
27	20241104	180500	3503566900	89000	89000	89000	89000	0
28	20241104	180400	3503566900	89000	89000	89000	89000	0
29	20241104	180300	3503566900	89000	89000	89000	89000	0
30	20241104	180200	3503566900	89000	89000	89000	89000	0
31	20241104	180100	3503566900	89000	89000	89000	89000	0
32	20241104	180000	3503566900	89000	89000	89000	89000	896
33	20241104	175900	3503566900	89000	89000	89000	89000	0
34	20241104	175800	3503566900	89000	89000	89000	89000	0
35	20241104	175700	3503566900	89000	89000	89000	89000	0
36	20241104	175600	3503566900	89000	89000	89000	89000	0
37	20241104	175500	3503566900	89000	89000	89000	89000	0
38	20241104	175400	3503566900	89000	89000	89000	89000	0
39	20241104	175300	3503566900	89000	89000	89000	89000	0
40	20241104	175200	3503566900	89000	89000	89000	89000	0
41	20241104	175100	3503566900	89000	89000	89000	89000	0
42	20241104	175000	3503566900	89000	89000	89000	89000	0
43	20241104	174900	3503566900	89000	89000	89000	89000	0
44	20241104	174800	3503566900	89000	89000	89000	89000	0
45	20241104	174700	3503566900	89000	89000	89000	89000	0
46	20241104	174600	3503566900	89000	89000	89000	89000	0
47	20241104	174500	3503566900	89000	89000	89000	89000	0
48	20241104	174400	3503566900	89000	89000	89000	89000	0
49	20241104	174300	3503566900	89000	89000	89000	89000	0
50	20241104	174200	3503566900	89000	89000	89000	89000	0
51	20241104	174100	3503566900	89000	89000	89000	89000	0
52	20241104	174000	3503566900	89000	89000	89000	89000	0
53	20241104	173900	3503566900	89000	89000	89000	89000	0
54	20241104	173800	3503566900	89000	89000	89000	89000	0
55	20241104	173700	3503566900	89000	89000	89000	89000	0
56	20241104	173600	3503566900	89000	89000	89000	89000	0
57	20241104	173500	3503566900	89000	89000	89000	89000	0
58	20241104	173400	3503566900	89000	89000	89000	89000	0
59	20241104	173300	3503566900	89000	89000	89000	89000	0
60	20241104	173200	3503566900	89000	89000	89000	89000	0
61	20241104	173100	3503566900	89000	89000	89000	89000	0
62	20241104	173000	3503566900	89000	89000	89000	89000	896
63	20241104	172900	3503566900	89000	89000	89000	89000	0
64	20241104	172800	3503566900	89000	89000	89000	89000	0
65	20241104	172700	3503566900	89000	89000	89000	89000	0
66	20241104	172600	3503566900	89000	89000	89000	89000	0
67	20241104	172500	3503566900	89000	89000	89000	89000	0
68	20241104	172400	3503566900	89000	89000	89000	89000	0
69	20241104	172300	3503566900	89000	89000	89000	89000	0
70	20241104	172200	3503566900	89000	89000	89000	89000	0
71	20241104	172100	3503566900	89000	89000	89000	89000	0
72	20241104	172000	3503566900	89000	89000	89000	89000	0
73	20241104	171900	3503566900	89000	89000	89000	89000	0
74	20241104	171800	3503566900	89000	89000	89000	89000	0
75	20241104	171700	3503566900	89000	89000	89000	89000	0
76	20241104	171600	3503566900	89000	89000	89000	89000	0
77	20241104	171500	3503566900	89000	89000	89000	89000	0
78	20241104	171400	3503566900	89000	89000	89000	89000	0
79	20241104	171300	3503566900	89000	89000	89000	89000	0
80	20241104	171200	3503566900	89000	89000	89000	89000	0
81	20241104	171100	3503566900	89000	89000	89000	89000	0
82	20241104	171000	3503566900	89000	89000	89000	89000	0
83	20241104	170900	3503566900	89000	89000	89000	89000	0
84	20241104	170800	3503566900	89000	89000	89000	89000	0
85	20241104	170700	3503566900	89000	89000	89000	89000	0
86	20241104	170600	3503566900	89000	89000	89000	89000	0
87	20241104	170500	3503566900	89000	89000	89000	89000	0
88	20241104	170400	3503566900	89000	89000	89000	89000	0
89	20241104	170300	3503566900	89000	89000	89000	89000	0
90	20241104	170200	3503566900	89000	89000	89000	89000	0
91	20241104	170100	3503566900	89000	89000	89000	89000	0
92	20241104	170000	3503566900	89000	89000	89000	89000	896
93	20241104	165900	3503566900	89000	89000	89000	89000	0
94	20241104	165800	3503566900	89000	89000	89000	89000	0
95	20241104	165700	3503566900	89000	89000	89000	89000	0
96	20241104	165600	3503566900	89000	89000	89000	89000	0
97	20241104	165500	3503566900	89000	89000	89000	89000	0
98	20241104	165400	3503566900	89000	89000	89000	89000	0
99	20241104	165300	3503566900	89000	89000	89000	89000	0
100	20241104	165200	3503566900	89000	89000	89000	89000	0
101	20241104	165100	3503566900	89000	89000	89000	89000	0
102	20241104	165000	3503566900	89000	89000	89000	89000	0
103	20241104	164900	3503566900	89000	89000	89000	89000	0
104	20241104	164800	3503566900	89000	89000	89000	89000	0
105	20241104	164700	3503566900	89000	89000	89000	89000	0
106	20241104	164600	3503566900	89000	89000	89000	89000	0
107	20241104	164500	3503566900	89000	89000	89000	89000	0
108	20241104	164400	3503566900	89000	89000	89000	89000	0
109	20241104	164300	3503566900	89000	89000	89000	89000	0
110	20241104	164200	3503566900	89000	89000	89000	89000	0
111	20241104	164100	3503566900	89000	89000	89000	89000	0
112	20241104	164000	3503566900	89000	89000	89000	89000	0
113	20241104	163900	3503566900	89000	89000	89000	89000	0
114	20241104	163800	3503566900	89000	89000	89000	89000	0
115	20241104	163700	3503566900	89000	89000	89000	89000	0
116	20241104	163600	3503566900	89000	89000	89000	89000	0
117	20241104	163500	3503566900	89000	89000	89000	89000	0
118	20241104	163400	3503566900	89000	89000	89000	89000	0
119	20241104	163300	3503566900	89000	89000	89000	89000	0
120	20241104	163200	3503566900	89000	89000	89000	89000	0
121	20241104	163100	3503566900	89000	89000	89000	89000	0
122	20241104	163000	3503566900	89000	89000	89000	89000	896
123	20241104	162900	3503566900	89000	89000	89000	89000	0
124	20241104	162800	3503566900	89000	89000	89000	89000	0
125	20241104	162700	3503566900	89000	89000	89000	89000	0
126	20241104	162600	3503566900	89000	89000	89000	89000	0
127	20241104	162500	3503566900	89000	89000	89000	89000	0
128	20241104	162400	3503566900	89000	89000	89000	89000	0
129	20241104	162300	3503566900	89000	89000	89000	89000	0
130	20241104	162200	3503566900	89000	89000	89000	89000	0
131	20241104	162100	3503566900	89000	89000	89000	89000	0
132	20241104	162000	3503566900	89000	89000	89000	89000	0
133	20241104	161900	3503566900	89000	89000	89000	89000	0
134	20241104	161800	3503566900	89000	89000	89000	89000	0
135	20241104	161700	3503566900	89000	89000	89000	89000	0
136	20241104	161600	3503566900	89000	89000	89000	89000	0
137	20241104	161500	3503566900	89000	89000	89000	89000	0
138	20241104	161400	3503566900	89000	89000	89000	89000	0
139	20241104	161300	3503566900	89000	89000	89000	89000	0
140	20241104	161200	3503566900	89000	89000	89000	89000	0
141	20241104	161100	3503566900	89000	89000	89000	89000	0
142	20241104	161000	3503566900	89000	89000	89000	89000	0
143	20241104	160900	3503566900	89000	89000	89000	89000	0
144	20241104	160800	3503566900	89000	89000	89000	89000	0
145	20241104	160700	3503566900	89000	89000	89000	89000	0
146	20241104	160600	3503566900	89000	89000	89000	89000	0
147	20241104	160500	3503566900	89000	89000	89000	89000	0
148	20241104	160400	3503566900	89000	89000	89000	89000	0
149	20241104	160300	3503566900	89000	89000	89000	89000	0
150	20241104	160200	3503566900	89000	89000	89000	89000	0
151	20241104	160100	3503566900	89000	89000	89000	89000	0
152	20241104	160000	3503566900	89000	89000	89000	89000	896
153	20241104	155900	3503566900	89000	89000	89000	89000	0
154	20241104	155800	3503566900	89000	89000	89000	89000	0
155	20241104	155700	3503566900	89000	89000	89000	89000	0
156	20241104	155600	3503566900	89000	89000	89000	89000	0
157	20241104	155500	3503566900	89000	89000	89000	89000	0
158	20241104	155400	3503566900	89000	89000	89000	89000	0
159	20241104	155300	3503566900	89000	89000	89000	89000	0
160	20241104	155200	3503566900	89000	89000	89000	89000	0
161	20241104	155100	3503566900	89000	89000	89000	89000	0
162	20241104	155000	3503566900	89000	89000	89000	89000	0
163	20241104	154900	3503566900	89000	89000	89000	89000	0
164	20241104	154800	3503566900	89000	89000	89000	89000	0
165	20241104	154700	3503566900	89000	89000	89000	89000	0
166	20241104	154600	3503566900	89000	89000	89000	89000	0
167	20241104	154500	3503566900	89000	89000	89000	89000	0
168	20241104	154400	3503566900	89000	89000	89000	89000	0
169	20241104	154300	3503566900	89000	89000	89000	89000	0
170	20241104	154200	3503566900	89000	89000	89000	89000	0
171	20241104	154100	3503566900	89000	89000	89000	89000	0
172	20241104	154000	3503566900	89000	89000	89000	89000	0
173	20241104	153900	3503566900	89000	89000	89000	89000	0
174	20241104	153800	3503566900	89000	89000	89000	89000	0
175	20241104	153700	3503566900	89000	89000	89000	89000	0
176	20241104	153600	3503566900	89000	89000	89000	89000	0
177	20241104	153500	3503566900	89000	89000	89000	89000	0
178	20241104	153400	3503566900	89000	89000	89000	89000	0
179	20241104	153300	3503566900	89000	89000	89000	89000	0
180	20241104	153200	3503566900	89000	89000	89000	89000	0
181	20241104	153100	3503566900	89000	89000	89000	89000	0
182	20241104	153000	3503566900	89000	89000	89000	89000	1792
183	20241104	152900	3423822900	88800	88800	88800	88800	0
184	20241104	152800	3423822900	88800	88800	88800	88800	0
185	20241104	152700	3423822900	88800	88800	88800	88800	0
186	20241104	152600	3423822900	88800	88800	88800	88800	0
187	20241104	152500	3423822900	88800	88800	88800	88800	0
188	20241104	152400	3423822900	88800	88800	88800	88800	0
189	20241104	152300	3423822900	88800	88800	88800	88800	0
190	20241104	152200	3423822900	88800	88800	88800	88800	0
191	20241104	152100	3423822900	88800	88800	88800	88800	0
192	20241104	152000	3423822900	88800	88800	88800	88800	0
193	20241104	151900	3423822900	88800	88700	89000	88600	174
194	20241104	151800	3408363700	88800	88700	88800	88600	32
195	20241104	151700	3405525100	88800	88700	88800	88600	262
196	20241104	151600	3382275500	88600	88700	88700	88600	11
197	20241104	151500	3381300500	88600	88600	88600	88600	7
198	20241104	151400	3380680300	88600	88500	88600	88500	250
199	20241104	151300	3358531100	88500	88700	88700	88500	86
200	20241104	151200	3350909500	88600	88900	88900	88600	96
201	20241104	151100	3342390900	88800	88600	88900	88600	31
202	20241104	151000	3339639600	88600	88500	88900	88500	143
203	20241104	150900	3326971300	88500	88600	88900	88500	60
204	20241104	150800	3321656300	88600	88700	88800	88600	59
205	20241104	150700	3316424100	88600	88600	88600	88600	29
206	20241104	150600	3313854700	88700	88600	88700	88500	187
207	20241104	150500	3297281500	88500	88600	88600	88500	42
208	20241104	150400	3293561100	88500	88600	88600	88500	16
209	20241104	150300	3292145000	88500	88400	88600	88400	189
210	20241104	150200	3275401000	88400	88500	88600	88400	281
211	20241104	150100	3250533000	88600	88600	88600	88600	57
212	20241104	150000	3245482800	88600	88700	88800	88500	154
213	20241104	145900	3231833600	88700	88700	88800	88600	64
214	20241104	145800	3226155800	88600	88700	88700	88600	11
215	20241104	145700	3225181100	88700	88600	88700	88600	115
216	20241104	145600	3214984200	88700	88800	88800	88600	43
217	20241104	145500	3211170100	88700	88800	88900	88700	92
218	20241104	145400	3203003300	88700	88600	88900	88600	24
219	20241104	145300	3200874700	88700	88600	88800	88600	24
220	20241104	145200	3198746100	88600	88600	88700	88600	71
221	20241104	145100	3192449400	88600	88700	88700	88600	24
222	20241104	145000	3190321200	88600	88700	88700	88600	159
223	20241104	144900	3176218500	88700	88600	88800	88600	72
224	20241104	144800	3169826600	88700	88600	88700	88600	19
225	20241104	144700	3168141800	88700	88700	88700	88600	20
226	20241104	144600	3166369400	88600	88800	88800	88600	63
227	20241104	144500	3160781400	88700	88700	88700	88700	61
228	20241104	144400	3155370700	88700	88800	88900	88700	151
229	20241104	144300	3141973100	88700	88900	88900	88700	8
230	20241104	144200	3141263000	88900	88700	88900	88700	36
231	20241104	144100	3138066300	88700	88600	88800	88600	33
232	20241104	144000	3135138500	88700	88700	88700	88700	50
233	20241104	143900	3130703500	88700	88700	88800	88700	39
234	20241104	143800	3127244100	88700	88800	88900	88700	68
235	20241104	143700	3121205900	88800	88900	88900	88800	26
236	20241104	143600	3118896800	88800	88900	88900	88800	63
237	20241104	143500	3113297100	88800	88800	88900	88800	8
238	20241104	143400	3112586600	88900	88700	88900	88700	8
239	20241104	143300	3111876000	88700	88800	88800	88600	16
240	20241104	143200	3110456300	88800	88800	88800	88600	137
241	20241104	143100	3098311600	88800	88900	88900	88700	18
242	20241104	143000	3096713400	88800	88800	88900	88800	79
243	20241104	142900	3089691400	88900	88800	88900	88800	8
244	20241104	142800	3088980600	88800	88800	88900	88800	31
245	20241104	142700	3086227700	88800	88900	88900	88800	188
246	20241104	142600	3069525400	88900	89000	89000	88800	17
247	20241104	142500	3068013100	89000	88800	89000	88800	66
248	20241104	142400	3062147700	88800	88800	88900	88800	33
249	20241104	142300	3059215100	88800	88900	88900	88800	13
250	20241104	142200	3058059800	88800	88800	89000	88800	108
251	20241104	142100	3048458200	88800	88900	88900	88800	24
252	20241104	142000	3046325700	88900	88700	88900	88700	12
253	20241104	141900	3045259500	88900	88800	88900	88700	110
254	20241104	141800	3035491000	88700	88700	88900	88700	23
255	20241104	141700	3033448800	88700	88800	88800	88700	23
256	20241104	141600	3031407400	88800	88600	88800	88600	68
257	20241104	141500	3025376100	88600	88600	88700	88600	5
258	20241104	141400	3024933000	88600	88600	88700	88600	109
259	20241104	141300	3015270200	88600	88700	88800	88600	39
260	20241104	141200	3011811400	88700	88900	88900	88700	506
261	20241104	141100	2966873900	88900	89000	89000	88900	52
262	20241104	141000	2962246700	88900	88900	89000	88900	23
263	20241104	140900	2960200600	89000	88900	89000	88900	7
264	20241104	140800	2959578000	89000	88900	89000	88900	82
265	20241104	140700	2952280900	88900	88900	89000	88900	28
266	20241104	140600	2949789700	88900	88900	89000	88900	24
267	20241104	140500	2947655500	89000	88900	89000	88900	76
268	20241104	140400	2940892500	88900	89000	89000	88900	282
269	20241104	140300	2915795000	89100	89200	89200	89100	473
270	20241104	140200	2873643600	89100	89100	89200	89100	82
271	20241104	140100	2866332200	89100	89100	89200	89000	465
272	20241104	140000	2824905300	89200	89200	89300	89100	110
273	20241104	135900	2815091200	89100	89300	89300	89100	43
274	20241104	135800	2811255600	89300	89100	89300	89100	24
275	20241104	135700	2809114800	89200	89200	89300	89100	177
276	20241104	135600	2793326200	89300	89100	89300	89100	25
277	20241104	135500	2791094700	89200	89200	89300	89100	111
278	20241104	135400	2781192100	89100	89100	89200	89100	81
279	20241104	135300	2773973500	89100	89100	89200	89100	90
280	20241104	135200	2765946700	89100	89200	89300	89100	95
281	20241104	135100	2757472100	89200	89200	89300	89200	110
282	20241104	135000	2747655200	89300	89300	89300	89300	23
283	20241104	134900	2745601300	89300	89300	89300	89200	113
284	20241104	134800	2735511100	89200	89300	89300	89200	31
285	20241104	134700	2732745200	89300	89400	89400	89300	56
286	20241104	134600	2727741300	89400	89300	89400	89200	105
287	20241104	134500	2718364000	89300	89200	89300	89200	62
288	20241104	134400	2712827900	89300	89200	89300	89200	55
289	20241104	134300	2707917200	89200	89200	89300	89100	47
290	20241104	134200	2703725300	89200	89100	89200	89100	92
291	20241104	134100	2695523600	89200	89100	89200	89100	180
292	20241104	134000	2679480500	89100	89100	89200	89100	70
293	20241104	133900	2673241500	89000	89100	89100	89000	24
294	20241104	133800	2671103300	89000	89100	89100	89000	198
295	20241104	133700	2653461700	89000	89200	89200	89000	46
296	20241104	133600	2649361200	89100	89200	89200	89100	41
297	20241104	133500	2645704200	89200	89100	89200	89100	91
298	20241104	133400	2637587300	89200	89200	89200	89100	52
299	20241104	133300	2632949400	89200	89200	89200	89100	94
300	20241104	133200	2624564800	89100	89200	89300	89100	80
301	20241104	133100	2617430200	89200	89100	89200	89100	96
302	20241104	133000	2608871700	89100	89200	89200	89100	122
303	20241104	132900	2597989500	89100	89200	89200	89100	122
304	20241104	132800	2587108500	89200	89200	89200	89100	50
305	20241104	132700	2582649000	89100	89200	89300	89100	119
306	20241104	132600	2572034000	89100	89200	89200	89100	20
307	20241104	132500	2570250500	89200	89200	89200	89200	17
308	20241104	132400	2568734100	89300	89200	89300	89100	135
309	20241104	132300	2556693200	89200	89300	89300	89200	1346
310	20241104	132200	2436497100	89400	89400	89400	89300	158
311	20241104	132100	2422376900	89300	89200	89400	89200	880
312	20241104	132000	2343829800	89200	89100	89200	89000	49
313	20241104	131900	2339462800	89100	89100	89100	89100	75
314	20241104	131800	2332780300	89000	89100	89100	89000	79
315	20241104	131700	2325742600	89100	89000	89100	89000	121
316	20241104	131600	2314961800	89100	89100	89200	89000	108
317	20241104	131500	2305338900	89100	89100	89100	89000	22
318	20241104	131400	2303379100	89000	89100	89100	89000	89
319	20241104	131300	2295449700	89000	89100	89100	89000	7
320	20241104	131200	2294826600	89100	89100	89100	89000	49
321	20241104	131100	2290461300	89100	89000	89100	89000	109
322	20241104	131000	2280758900	88900	89000	89000	88900	63
323	20241104	130900	2275152200	88900	88800	89000	88800	19
324	20241104	130800	2273462300	88900	89000	89000	88900	159
325	20241104	130700	2259316500	88900	88900	89000	88900	39
326	20241104	130600	2255846900	88900	89000	89000	88900	118
327	20241104	130500	2245354200	88900	89100	89100	88900	410
328	20241104	130400	2208888000	89200	89100	89200	89000	115
329	20241104	130300	2198641300	89000	89100	89100	89000	66
330	20241104	130200	2192761200	89000	89100	89100	89000	158
331	20241104	130100	2178692600	89100	89100	89100	89000	14
332	20241104	130000	2177445600	89100	89000	89100	89000	111
333	20241104	125900	2167556100	89000	89100	89100	89000	18
334	20241104	125800	2165952500	89100	89100	89100	89000	79
335	20241104	125700	2158914100	89100	89100	89100	89100	58
336	20241104	125600	2153746300	89000	89000	89100	89000	84
337	20241104	125500	2146263400	89000	89100	89100	89000	22
338	20241104	125400	2144303600	88900	89100	89100	88900	190
339	20241104	125300	2127397700	89100	89100	89100	89000	42
340	20241104	125200	2123655900	89000	89100	89200	89000	102
341	20241104	125100	2114566000	89100	89100	89100	89000	44
342	20241104	125000	2110645700	89000	89100	89100	89000	63
343	20241104	124900	2105036000	89100	89000	89100	89000	122
344	20241104	124800	2094166300	89100	89100	89100	89000	41
345	20241104	124700	2090513400	89100	89000	89100	89000	68
346	20241104	124600	2084456200	89000	89000	89100	89000	45
347	20241104	124500	2080449900	88900	89100	89100	88900	63
348	20241104	124400	2074843700	89100	89100	89100	89000	52
349	20241104	124300	2070211400	89100	89000	89100	89000	104
350	20241104	124200	2060948000	88900	89000	89000	88900	46
351	20241104	124100	2056854500	89000	89000	89100	88900	101
352	20241104	124000	2047864600	88900	89000	89000	88900	69
353	20241104	123900	2041723700	88900	89000	89000	88900	19
354	20241104	123800	2040033300	89000	89000	89000	88900	123
355	20241104	123700	2029086900	89000	89000	89200	88900	149
356	20241104	123600	2015810500	89000	89000	89000	88900	67
357	20241104	123500	2009847800	89000	89000	89100	89000	148
358	20241104	123400	1996667700	89000	89100	89100	89000	70
359	20241104	123300	1990430900	89100	89100	89100	89000	21
360	20241104	123200	1988560200	89100	89200	89200	89100	92
361	20241104	123100	1980356500	89100	89200	89200	89100	25
362	20241104	123000	1978127100	89200	89100	89200	89000	198
363	20241104	122900	1960486900	89100	89000	89100	89000	44
364	20241104	122800	1956566700	89000	89000	89100	89000	35
365	20241104	122700	1953448800	89000	89100	89100	89000	134
366	20241104	122600	1941511800	89100	89000	89100	89000	28
367	20241104	122500	1939017200	89100	89000	89100	89000	136
368	20241104	122400	1926909100	89000	89100	89100	88900	65
369	20241104	122300	1921122500	89100	89100	89100	89000	188
370	20241104	122200	1904373800	89100	89000	89100	89000	93
371	20241104	122100	1896092700	88900	88900	89000	88900	21
372	20241104	122000	1894224300	89000	89000	89100	88900	42
373	20241104	121900	1890486100	89000	89000	89000	88900	112
374	20241104	121800	1880518600	88900	89000	89000	88900	45
375	20241104	121700	1876514100	88800	89100	89100	88800	21
376	20241104	121600	1874644200	88900	89000	89100	88900	165
377	20241104	121500	1859963400	88900	89000	89000	88900	4
378	20241104	121400	1859607500	89000	89000	89000	88900	70
379	20241104	121300	1853378000	89000	88900	89000	88900	53
380	20241104	121200	1848661500	89000	89000	89000	88900	74
381	20241104	121100	1842075600	88900	89000	89100	88900	115
382	20241104	121000	1831839500	89000	89000	89100	88900	75
383	20241104	120900	1825164900	89000	89000	89000	89000	15
384	20241104	120800	1823829900	88900	89000	89100	88900	85
385	20241104	120700	1816265100	88900	88800	88900	88800	111
386	20241104	120600	1806397900	88900	88900	88900	88900	43
387	20241104	120500	1802575200	88800	88900	88900	88800	105
388	20241104	120400	1793241100	88900	88900	88900	88800	43
389	20241104	120300	1789418600	88900	88900	89000	88800	64
390	20241104	120200	1783726700	89000	89000	89000	88900	106
391	20241104	120100	1774293200	89000	89000	89000	88900	51
392	20241104	120000	1769754400	89000	89100	89100	89000	113
393	20241104	115900	1759689000	89000	89100	89100	89000	74
394	20241104	115800	1753098900	89000	89000	89100	89000	69
395	20241104	115700	1746954200	89000	89100	89100	89000	42
396	20241104	115600	1743214500	89000	88900	89100	88900	316
397	20241104	115500	1715086900	89000	88800	89000	88800	43
398	20241104	115400	1711262500	88900	88900	88900	88800	148
399	20241104	115300	1698105800	88800	88800	88900	88800	45
400	20241104	115200	1694108200	88900	88900	88900	88800	95
401	20241104	115100	1685663800	88900	88800	88900	88800	25
402	20241104	115000	1683441900	88900	88800	88900	88800	81
403	20241104	114900	1676247700	88700	88800	88900	88700	58
404	20241104	114800	1671097200	88800	88700	88800	88700	47
405	20241104	114700	1666924400	88800	88800	88800	88800	18
406	20241104	114600	1665326000	88700	88800	88800	88700	102
407	20241104	114500	1656268800	88800	88700	88800	88700	68
408	20241104	114400	1650231000	88800	88800	88900	88800	41
409	20241104	114300	1646588900	88800	88700	88800	88700	103
410	20241104	114200	1637443900	88800	88700	88800	88700	46
411	20241104	114100	1633359700	88800	88700	88800	88700	109
412	20241104	114000	1623691200	88600	88700	88700	88600	38
413	20241104	113900	1620321100	88700	88600	88700	88600	42
414	20241104	113800	1616595900	88600	88600	88800	88600	95
415	20241104	113700	1608166200	88700	88700	88800	88600	184
416	20241104	113600	1591835400	88700	88500	88700	88500	132
417	20241104	113500	1580136800	88500	88600	88600	88500	88
418	20241104	113400	1572340800	88500	88500	88700	88500	76
419	20241104	113300	1565607400	88500	88500	88600	88500	18
420	20241104	113200	1564012900	88600	88500	88600	88500	122
421	20241104	113100	1553203900	88600	88600	88600	88500	57
422	20241104	113000	1548154100	88600	88700	88700	88500	134
423	20241104	112900	1536274700	88600	88700	88800	88600	35
424	20241104	112800	1533170700	88700	88600	88700	88600	65
425	20241104	112700	1527405400	88700	88700	88800	88600	87
426	20241104	112600	1519688400	88700	88700	88700	88600	95
427	20241104	112500	1511262700	88700	88700	88700	88700	22
428	20241104	112400	1509311300	88600	88700	88700	88600	116
429	20241104	112300	1499030300	88700	88600	88700	88600	48
430	20241104	112200	1494773400	88600	88600	88700	88600	96
431	20241104	112100	1486266200	88600	88700	88700	88600	116
432	20241104	112000	1475984100	88700	88700	88700	88600	43
433	20241104	111900	1472170600	88700	88700	88800	88700	47
434	20241104	111800	1468000300	88600	88700	88700	88600	60
435	20241104	111700	1462678800	88700	88500	88700	88500	35
436	20241104	111600	1459578000	88600	88700	88800	88500	123
437	20241104	111500	1448663900	88700	88800	88800	88700	83
438	20241104	111400	1441297100	88700	88800	88900	88700	53
439	20241104	111300	1436590300	88900	88800	88900	88800	87
440	20241104	111200	1428859400	88800	88900	88900	88800	49
441	20241104	111100	1424503800	88900	88900	88900	88800	71
442	20241104	111000	1418193600	88800	88900	88900	88800	70
443	20241104	110900	1411971900	88800	88800	88900	88700	69
444	20241104	110800	1405843700	88800	88800	88900	88800	61
445	20241104	110700	1400423600	88500	88700	88800	88500	24
446	20241104	110600	1398294100	88500	88900	88900	88500	231
447	20241104	110500	1377809200	89000	88900	89000	88900	29
448	20241104	110400	1375230800	88900	88800	88900	88600	44
449	20241104	110300	1371322900	88500	88800	88900	88500	269
450	20241104	110200	1347442600	88900	88800	88900	88800	126
451	20241104	110100	1336243400	88900	88800	88900	88800	43
452	20241104	110000	1332423600	88900	88800	88900	88800	152
453	20241104	105900	1318917300	88800	88800	88900	88800	26
454	20241104	105800	1316608400	88800	88800	88900	88800	44
455	20241104	105700	1312697400	88900	88900	88900	88900	123
456	20241104	105600	1301762700	88800	88900	88900	88800	29
457	20241104	105500	1299186100	88800	88700	88900	88700	66
458	20241104	105400	1293325900	88900	88900	88900	88900	98
459	20241104	105300	1284613700	88800	88900	88900	88800	46
460	20241104	105200	1280525200	88900	88900	88900	88800	94
461	20241104	105100	1272169300	88900	88800	88900	88800	30
462	20241104	105000	1269503900	88800	88800	88800	88700	46
463	20241104	104900	1265419400	88800	88700	88800	88700	94
464	20241104	104800	1257072800	88800	88700	88800	88700	41
465	20241104	104700	1253432100	88800	88800	88800	88700	47
466	20241104	104600	1249258900	88800	88700	88900	88700	114
467	20241104	104500	1239135900	88900	88700	88900	88700	14
468	20241104	104400	1237891500	89000	88900	89000	88800	117
469	20241104	104300	1227493300	88900	89000	89000	88900	15
470	20241104	104200	1226158400	88900	88800	88900	88800	26
471	20241104	104100	1223847200	88900	88900	88900	88800	32
472	20241104	104000	1221003900	88900	88900	88900	88700	78
473	20241104	103900	1214071200	89000	89000	89000	88800	47
474	20241104	103800	1209890200	89100	88900	89100	88900	27
475	20241104	103700	1207486100	89000	88900	89100	88900	90
476	20241104	103600	1199471900	88900	88900	89100	88900	45
477	20241104	103500	1195465000	89000	89000	89100	89000	55
478	20241104	103400	1190565900	89000	89100	89100	89000	48
479	20241104	103300	1186289300	89100	89000	89100	89000	56
480	20241104	103200	1181303700	89100	89000	89200	89000	62
481	20241104	103100	1175778400	88900	89200	89200	88900	141
482	20241104	103000	1163219600	89200	89200	89200	89000	65
483	20241104	102900	1157422700	89200	89100	89200	89000	307
484	20241104	102800	1130078200	89000	88800	89200	88800	1689
485	20241104	102700	979880900	88700	88700	88800	88700	232
486	20241104	102600	959301000	88800	88500	88800	88400	1287
487	20241104	102500	845277500	88200	88400	88500	88200	19
488	20241104	102400	843597000	88200	88100	88400	88100	72
489	20241104	102300	837242500	88200	88100	88200	88100	14
490	20241104	102200	836007800	88000	88100	88100	88000	131
491	20241104	102100	824469400	88100	88000	88200	88000	51
492	20241104	102000	819976900	88100	88000	88100	88000	107
493	20241104	101900	810552300	88000	88000	88100	88000	234
494	20241104	101800	789960200	88100	88100	88100	88100	41
495	20241104	101700	786348100	88100	88100	88100	88000	130
496	20241104	101600	774895700	88100	88100	88200	88000	255
497	20241104	101500	752425600	88100	88000	88100	87900	199
498	20241104	101400	734915300	88000	88300	88300	88000	307
499	20241104	101300	707862900	88200	88200	88200	88100	93
500	20241104	101200	699660700	88200	88300	88300	88200	2
501	20241104	101100	699484200	88200	88200	88200	88200	124
502	20241104	101000	688547400	88300	88400	88400	88300	248
503	20241104	100900	666648900	88300	88400	88400	88300	37
504	20241104	100800	663378200	88400	88300	88400	88300	68
505	20241104	100700	657373600	88300	88700	88700	88000	3159
506	20241104	100600	379100400	88700	88700	88700	88700	18
507	20241104	100500	377503800	88700	88800	88800	88700	33
508	20241104	100400	374576600	88700	88700	88700	88700	1
509	20241104	100300	374487900	88800	88700	88800	88700	13
510	20241104	100200	373334000	88800	88800	88800	88800	0
511	20241104	100100	373334000	88800	88800	88800	88800	6
512	20241104	100000	372801200	88700	88700	88700	88700	26
513	20241104	095900	370495000	88700	88600	88700	88600	32
514	20241104	095800	367659400	88600	88600	88600	88600	11
515	20241104	095700	366684800	88600	88600	88600	88500	13
516	20241104	095600	365534000	88600	88700	88700	88600	13
517	20241104	095500	364381000	88600	88600	88600	88600	11
518	20241104	095400	363406400	88700	88700	88700	88600	18
519	20241104	095300	361809900	88600	88600	88600	88600	49
520	20241104	095200	357468500	88600	88400	88600	88400	266
521	20241104	095100	333948800	88300	88300	88300	88300	1
522	20241104	095000	333860500	88300	88300	88400	88300	12
523	20241104	094900	332800800	88300	88300	88300	88300	14
524	20241104	094800	331564600	88300	88500	88500	88300	35
525	20241104	094700	328472300	88700	88700	88700	88700	1
526	20241104	094600	328383600	88500	88600	88600	88500	13
527	20241104	094500	327231900	88600	88500	88600	88500	28
528	20241104	094400	324751500	88500	88500	88600	88500	32
529	20241104	094300	321918500	88500	88500	88500	88500	2
530	20241104	094200	321741500	88400	88300	88400	88300	37
531	20241104	094100	318472100	88300	88300	88300	88200	33
532	20241104	094000	315558400	88200	88300	88300	88200	24
533	20241104	093900	313440500	88400	88500	88500	88400	33
534	20241104	093800	310520600	88600	88900	88900	88600	60
535	20241104	093700	305191700	88800	88700	88800	88700	319
536	20241104	093600	276890900	88600	88500	88600	88500	170
537	20241104	093500	261835800	88400	88500	88500	88400	67
538	20241104	093400	255909400	88500	88500	88500	88500	2
539	20241104	093300	255732400	88400	88400	88400	88400	0
540	20241104	093200	255732400	88400	88400	88400	88400	9
541	20241104	093100	254936800	88400	88400	88400	88400	4
542	20241104	093000	254583200	88500	88500	88500	88500	9
543	20241104	092900	253786700	88500	88200	88500	88200	138
544	20241104	092800	241576000	88200	88200	88200	88200	86
545	20241104	092700	233990800	88100	88200	88200	88100	3
546	20241104	092600	233726300	88200	88200	88200	88200	2
547	20241104	092500	233549900	88200	88200	88200	88200	2
548	20241104	092400	233373500	88100	88100	88500	88100	397
549	20241104	092300	198319000	88000	88000	88000	88000	67
550	20241104	092200	192423000	88000	87900	88000	87800	307
551	20241104	092100	165434500	87900	88200	88200	87900	345
552	20241104	092000	135055900	88300	88400	88400	88300	74
553	20241104	091900	128517900	88400	88400	88400	88400	20
554	20241104	091800	126749900	88400	88300	88400	88300	22
555	20241104	091700	124807000	88300	88300	88300	88300	20
556	20241104	091600	123041000	88300	88500	88500	88300	278
557	20241104	091500	98458400	88600	88600	88600	88600	75
558	20241104	091400	91813400	88600	88600	88600	88500	102
559	20241104	091300	82777200	88600	88600	88600	88600	24
560	20241104	091200	80650800	88600	88600	88600	88600	5
561	20241104	091100	80207800	88700	88700	88700	88700	5
562	20241104	091000	79764300	88500	88600	88600	88500	70
563	20241104	090900	73563400	88600	88600	88600	88600	8
564	20241104	090800	72854600	88600	88800	88800	88600	22
565	20241104	090700	70903200	89000	89000	89000	89000	2
566	20241104	090600	70725200	89000	88800	89000	88800	438
567	20241104	090500	31757400	88700	88400	88700	88400	60
568	20241104	090400	26449600	88400	88400	88400	88200	66
569	20241104	090300	20617200	88400	88100	88400	88100	55
570	20241104	090200	15769900	88100	88100	88100	88100	68
571	20241104	090100	9779100	88200	88100	88200	88000	18
572	20241104	090000	8193300	88100	88100	88100	88100	93