KissMeData/088130/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	195500	1100880150	9210	9210	9210	9210	2392
3	20241104	195400	1100880150	9210	9210	9210	9210	0
4	20241104	195300	1100880150	9210	9210	9210	9210	0
5	20241104	195200	1100880150	9210	9210	9210	9210	0
6	20241104	195100	1100880150	9210	9210	9210	9210	0
7	20241104	195000	1100880150	9210	9210	9210	9210	0
8	20241104	194900	1100880150	9210	9210	9210	9210	0
9	20241104	194800	1100880150	9210	9210	9210	9210	0
10	20241104	194700	1100880150	9210	9210	9210	9210	0
11	20241104	194600	1100880150	9210	9210	9210	9210	0
12	20241104	194500	1100880150	9210	9210	9210	9210	0
13	20241104	194400	1100880150	9210	9210	9210	9210	0
14	20241104	194300	1100880150	9210	9210	9210	9210	0
15	20241104	194200	1100880150	9210	9210	9210	9210	0
16	20241104	194100	1100880150	9210	9210	9210	9210	0
17	20241104	194000	1100880150	9210	9210	9210	9210	0
18	20241104	193900	1100880150	9210	9210	9210	9210	0
19	20241104	193800	1100880150	9210	9210	9210	9210	0
20	20241104	193700	1100880150	9210	9210	9210	9210	0
21	20241104	193600	1100880150	9210	9210	9210	9210	0
22	20241104	193500	1100880150	9210	9210	9210	9210	0
23	20241104	193400	1100880150	9210	9210	9210	9210	0
24	20241104	193300	1100880150	9210	9210	9210	9210	0
25	20241104	193200	1100880150	9210	9210	9210	9210	0
26	20241104	193100	1100880150	9210	9210	9210	9210	0
27	20241104	193000	1100880150	9210	9210	9210	9210	0
28	20241104	192900	1100880150	9210	9210	9210	9210	0
29	20241104	192800	1100880150	9210	9210	9210	9210	0
30	20241104	192700	1100880150	9210	9210	9210	9210	0
31	20241104	192600	1100880150	9210	9210	9210	9210	0
32	20241104	192500	1100880150	9210	9210	9210	9210	2392
33	20241104	192400	1100880150	9210	9210	9210	9210	0
34	20241104	192300	1100880150	9210	9210	9210	9210	0
35	20241104	192200	1100880150	9210	9210	9210	9210	0
36	20241104	192100	1100880150	9210	9210	9210	9210	0
37	20241104	192000	1100880150	9210	9210	9210	9210	0
38	20241104	191900	1100880150	9210	9210	9210	9210	0
39	20241104	191800	1100880150	9210	9210	9210	9210	0
40	20241104	191700	1100880150	9210	9210	9210	9210	0
41	20241104	191600	1100880150	9210	9210	9210	9210	0
42	20241104	191500	1100880150	9210	9210	9210	9210	0
43	20241104	191400	1100880150	9210	9210	9210	9210	0
44	20241104	191300	1100880150	9210	9210	9210	9210	0
45	20241104	191200	1100880150	9210	9210	9210	9210	0
46	20241104	191100	1100880150	9210	9210	9210	9210	0
47	20241104	191000	1100880150	9210	9210	9210	9210	0
48	20241104	190900	1100880150	9210	9210	9210	9210	0
49	20241104	190800	1100880150	9210	9210	9210	9210	0
50	20241104	190700	1100880150	9210	9210	9210	9210	0
51	20241104	190600	1100880150	9210	9210	9210	9210	0
52	20241104	190500	1100880150	9210	9210	9210	9210	0
53	20241104	190400	1100880150	9210	9210	9210	9210	0
54	20241104	190300	1100880150	9210	9210	9210	9210	0
55	20241104	190200	1100880150	9210	9210	9210	9210	0
56	20241104	190100	1100880150	9210	9210	9210	9210	0
57	20241104	190000	1100880150	9210	9210	9210	9210	0
58	20241104	185900	1100880150	9210	9210	9210	9210	0
59	20241104	185800	1100880150	9210	9210	9210	9210	0
60	20241104	185700	1100880150	9210	9210	9210	9210	0
61	20241104	185600	1100880150	9210	9210	9210	9210	0
62	20241104	185500	1100880150	9210	9210	9210	9210	2392
63	20241104	185400	1100880150	9210	9210	9210	9210	0
64	20241104	185300	1100880150	9210	9210	9210	9210	0
65	20241104	185200	1100880150	9210	9210	9210	9210	0
66	20241104	185100	1100880150	9210	9210	9210	9210	0
67	20241104	185000	1100880150	9210	9210	9210	9210	0
68	20241104	184900	1100880150	9210	9210	9210	9210	0
69	20241104	184800	1100880150	9210	9210	9210	9210	0
70	20241104	184700	1100880150	9210	9210	9210	9210	0
71	20241104	184600	1100880150	9210	9210	9210	9210	0
72	20241104	184500	1100880150	9210	9210	9210	9210	0
73	20241104	184400	1100880150	9210	9210	9210	9210	0
74	20241104	184300	1100880150	9210	9210	9210	9210	0
75	20241104	184200	1100880150	9210	9210	9210	9210	0
76	20241104	184100	1100880150	9210	9210	9210	9210	0
77	20241104	184000	1100880150	9210	9210	9210	9210	0
78	20241104	183900	1100880150	9210	9210	9210	9210	0
79	20241104	183800	1100880150	9210	9210	9210	9210	0
80	20241104	183700	1100880150	9210	9210	9210	9210	0
81	20241104	183600	1100880150	9210	9210	9210	9210	0
82	20241104	183500	1100880150	9210	9210	9210	9210	0
83	20241104	183400	1100880150	9210	9210	9210	9210	0
84	20241104	183300	1100880150	9210	9210	9210	9210	0
85	20241104	183200	1100880150	9210	9210	9210	9210	0
86	20241104	183100	1100880150	9210	9210	9210	9210	0
87	20241104	183000	1100880150	9210	9210	9210	9210	0
88	20241104	182900	1100880150	9210	9210	9210	9210	0
89	20241104	182800	1100880150	9210	9210	9210	9210	0
90	20241104	182700	1100880150	9210	9210	9210	9210	0
91	20241104	182600	1100880150	9210	9210	9210	9210	0
92	20241104	182500	1100880150	9210	9210	9210	9210	2392
93	20241104	182400	1100880150	9210	9210	9210	9210	0
94	20241104	182300	1100880150	9210	9210	9210	9210	0
95	20241104	182200	1100880150	9210	9210	9210	9210	0
96	20241104	182100	1100880150	9210	9210	9210	9210	0
97	20241104	182000	1100880150	9210	9210	9210	9210	0
98	20241104	181900	1100880150	9210	9210	9210	9210	0
99	20241104	181800	1100880150	9210	9210	9210	9210	0
100	20241104	181700	1100880150	9210	9210	9210	9210	0
101	20241104	181600	1100880150	9210	9210	9210	9210	0
102	20241104	181500	1100880150	9210	9210	9210	9210	0
103	20241104	181400	1100880150	9210	9210	9210	9210	0
104	20241104	181300	1100880150	9210	9210	9210	9210	0
105	20241104	181200	1100880150	9210	9210	9210	9210	0
106	20241104	181100	1100880150	9210	9210	9210	9210	0
107	20241104	181000	1100880150	9210	9210	9210	9210	0
108	20241104	180900	1100880150	9210	9210	9210	9210	0
109	20241104	180800	1100880150	9210	9210	9210	9210	0
110	20241104	180700	1100880150	9210	9210	9210	9210	0
111	20241104	180600	1100880150	9210	9210	9210	9210	0
112	20241104	180500	1100880150	9210	9210	9210	9210	0
113	20241104	180400	1100880150	9210	9210	9210	9210	0
114	20241104	180300	1100880150	9210	9210	9210	9210	0
115	20241104	180200	1100880150	9210	9210	9210	9210	0
116	20241104	180100	1100880150	9210	9210	9210	9210	0
117	20241104	180000	1100880150	9210	9210	9210	9210	0
118	20241104	175900	1100880150	9210	9210	9210	9210	0
119	20241104	175800	1100880150	9210	9210	9210	9210	0
120	20241104	175700	1100880150	9210	9210	9210	9210	0
121	20241104	175600	1100880150	9210	9210	9210	9210	0
122	20241104	175500	1100880150	9210	9210	9210	9210	2392
123	20241104	175400	1100880150	9210	9210	9210	9210	0
124	20241104	175300	1100880150	9210	9210	9210	9210	0
125	20241104	175200	1100880150	9210	9210	9210	9210	0
126	20241104	175100	1100880150	9210	9210	9210	9210	0
127	20241104	175000	1100880150	9210	9210	9210	9210	0
128	20241104	174900	1100880150	9210	9210	9210	9210	0
129	20241104	174800	1100880150	9210	9210	9210	9210	0
130	20241104	174700	1100880150	9210	9210	9210	9210	0
131	20241104	174600	1100880150	9210	9210	9210	9210	0
132	20241104	174500	1100880150	9210	9210	9210	9210	0
133	20241104	174400	1100880150	9210	9210	9210	9210	0
134	20241104	174300	1100880150	9210	9210	9210	9210	0
135	20241104	174200	1100880150	9210	9210	9210	9210	0
136	20241104	174100	1100880150	9210	9210	9210	9210	0
137	20241104	174000	1100880150	9210	9210	9210	9210	0
138	20241104	173900	1100880150	9210	9210	9210	9210	0
139	20241104	173800	1100880150	9210	9210	9210	9210	0
140	20241104	173700	1100880150	9210	9210	9210	9210	0
141	20241104	173600	1100880150	9210	9210	9210	9210	0
142	20241104	173500	1100880150	9210	9210	9210	9210	0
143	20241104	173400	1100880150	9210	9210	9210	9210	0
144	20241104	173300	1100880150	9210	9210	9210	9210	0
145	20241104	173200	1100880150	9210	9210	9210	9210	0
146	20241104	173100	1100880150	9210	9210	9210	9210	0
147	20241104	173000	1100880150	9210	9210	9210	9210	0
148	20241104	172900	1100880150	9210	9210	9210	9210	0
149	20241104	172800	1100880150	9210	9210	9210	9210	0
150	20241104	172700	1100880150	9210	9210	9210	9210	0
151	20241104	172600	1100880150	9210	9210	9210	9210	0
152	20241104	172500	1100880150	9210	9210	9210	9210	2392
153	20241104	172400	1100880150	9210	9210	9210	9210	0
154	20241104	172300	1100880150	9210	9210	9210	9210	0
155	20241104	172200	1100880150	9210	9210	9210	9210	0
156	20241104	172100	1100880150	9210	9210	9210	9210	0
157	20241104	172000	1100880150	9210	9210	9210	9210	0
158	20241104	171900	1100880150	9210	9210	9210	9210	0
159	20241104	171800	1100880150	9210	9210	9210	9210	0
160	20241104	171700	1100880150	9210	9210	9210	9210	0
161	20241104	171600	1100880150	9210	9210	9210	9210	0
162	20241104	171500	1100880150	9210	9210	9210	9210	0
163	20241104	171400	1100880150	9210	9210	9210	9210	0
164	20241104	171300	1100880150	9210	9210	9210	9210	0
165	20241104	171200	1100880150	9210	9210	9210	9210	0
166	20241104	171100	1100880150	9210	9210	9210	9210	0
167	20241104	171000	1100880150	9210	9210	9210	9210	0
168	20241104	170900	1100880150	9210	9210	9210	9210	0
169	20241104	170800	1100880150	9210	9210	9210	9210	0
170	20241104	170700	1100880150	9210	9210	9210	9210	0
171	20241104	170600	1100880150	9210	9210	9210	9210	0
172	20241104	170500	1100880150	9210	9210	9210	9210	0
173	20241104	170400	1100880150	9210	9210	9210	9210	0
174	20241104	170300	1100880150	9210	9210	9210	9210	0
175	20241104	170200	1100880150	9210	9210	9210	9210	0
176	20241104	170100	1100880150	9210	9210	9210	9210	0
177	20241104	170000	1100880150	9210	9210	9210	9210	0
178	20241104	165900	1100880150	9210	9210	9210	9210	0
179	20241104	165800	1100880150	9210	9210	9210	9210	0
180	20241104	165700	1100880150	9210	9210	9210	9210	0
181	20241104	165600	1100880150	9210	9210	9210	9210	0
182	20241104	165500	1100880150	9210	9210	9210	9210	2392
183	20241104	165400	1100880150	9210	9210	9210	9210	0
184	20241104	165300	1100880150	9210	9210	9210	9210	0
185	20241104	165200	1100880150	9210	9210	9210	9210	0
186	20241104	165100	1100880150	9210	9210	9210	9210	0
187	20241104	165000	1100880150	9210	9210	9210	9210	0
188	20241104	164900	1100880150	9210	9210	9210	9210	0
189	20241104	164800	1100880150	9210	9210	9210	9210	0
190	20241104	164700	1100880150	9210	9210	9210	9210	0
191	20241104	164600	1100880150	9210	9210	9210	9210	0
192	20241104	164500	1100880150	9210	9210	9210	9210	0
193	20241104	164400	1100880150	9210	9210	9210	9210	0
194	20241104	164300	1100880150	9210	9210	9210	9210	0
195	20241104	164200	1100880150	9210	9210	9210	9210	0
196	20241104	164100	1100880150	9210	9210	9210	9210	0
197	20241104	164000	1100880150	9210	9210	9210	9210	0
198	20241104	163900	1100880150	9210	9210	9210	9210	0
199	20241104	163800	1100880150	9210	9210	9210	9210	0
200	20241104	163700	1100880150	9210	9210	9210	9210	0
201	20241104	163600	1100880150	9210	9210	9210	9210	0
202	20241104	163500	1100880150	9210	9210	9210	9210	0
203	20241104	163400	1100880150	9210	9210	9210	9210	0
204	20241104	163300	1100880150	9210	9210	9210	9210	0
205	20241104	163200	1100880150	9210	9210	9210	9210	0
206	20241104	163100	1100880150	9210	9210	9210	9210	0
207	20241104	163000	1100880150	9210	9210	9210	9210	0
208	20241104	162900	1100880150	9210	9210	9210	9210	0
209	20241104	162800	1100880150	9210	9210	9210	9210	0
210	20241104	162700	1100880150	9210	9210	9210	9210	0
211	20241104	162600	1100880150	9210	9210	9210	9210	0
212	20241104	162500	1100880150	9210	9210	9210	9210	2392
213	20241104	162400	1100880150	9210	9210	9210	9210	0
214	20241104	162300	1100880150	9210	9210	9210	9210	0
215	20241104	162200	1100880150	9210	9210	9210	9210	0
216	20241104	162100	1100880150	9210	9210	9210	9210	0
217	20241104	162000	1100880150	9210	9210	9210	9210	0
218	20241104	161900	1100880150	9210	9210	9210	9210	0
219	20241104	161800	1100880150	9210	9210	9210	9210	0
220	20241104	161700	1100880150	9210	9210	9210	9210	0
221	20241104	161600	1100880150	9210	9210	9210	9210	0
222	20241104	161500	1100880150	9210	9210	9210	9210	0
223	20241104	161400	1100880150	9210	9210	9210	9210	0
224	20241104	161300	1100880150	9210	9210	9210	9210	0
225	20241104	161200	1100880150	9210	9210	9210	9210	0
226	20241104	161100	1100880150	9210	9210	9210	9210	0
227	20241104	161000	1100880150	9210	9210	9210	9210	0
228	20241104	160900	1100880150	9210	9210	9210	9210	0
229	20241104	160800	1100880150	9210	9210	9210	9210	0
230	20241104	160700	1100880150	9210	9210	9210	9210	0
231	20241104	160600	1100880150	9210	9210	9210	9210	0
232	20241104	160500	1100880150	9210	9210	9210	9210	0
233	20241104	160400	1100880150	9210	9210	9210	9210	0
234	20241104	160300	1100880150	9210	9210	9210	9210	0
235	20241104	160200	1100880150	9210	9210	9210	9210	0
236	20241104	160100	1100880150	9210	9210	9210	9210	0
237	20241104	160000	1100880150	9210	9210	9210	9210	0
238	20241104	155900	1100880150	9210	9210	9210	9210	0
239	20241104	155800	1100880150	9210	9210	9210	9210	0
240	20241104	155700	1100880150	9210	9210	9210	9210	0
241	20241104	155600	1100880150	9210	9210	9210	9210	0
242	20241104	155500	1100880150	9210	9210	9210	9210	2392
243	20241104	155400	1100880150	9210	9210	9210	9210	0
244	20241104	155300	1100880150	9210	9210	9210	9210	0
245	20241104	155200	1100880150	9210	9210	9210	9210	0
246	20241104	155100	1100880150	9210	9210	9210	9210	0
247	20241104	155000	1100880150	9210	9210	9210	9210	0
248	20241104	154900	1100880150	9210	9210	9210	9210	0
249	20241104	154800	1100880150	9210	9210	9210	9210	0
250	20241104	154700	1100880150	9210	9210	9210	9210	0
251	20241104	154600	1100880150	9210	9210	9210	9210	0
252	20241104	154500	1100880150	9210	9210	9210	9210	0
253	20241104	154400	1100880150	9210	9210	9210	9210	0
254	20241104	154300	1100880150	9210	9210	9210	9210	0
255	20241104	154200	1100880150	9210	9210	9210	9210	0
256	20241104	154100	1100880150	9210	9210	9210	9210	0
257	20241104	154000	1100880150	9210	9210	9210	9210	0
258	20241104	153900	1100880150	9210	9210	9210	9210	0
259	20241104	153800	1100880150	9210	9210	9210	9210	0
260	20241104	153700	1100880150	9210	9210	9210	9210	0
261	20241104	153600	1100880150	9210	9210	9210	9210	0
262	20241104	153500	1100880150	9210	9210	9210	9210	0
263	20241104	153400	1100880150	9210	9210	9210	9210	0
264	20241104	153300	1100880150	9210	9210	9210	9210	0
265	20241104	153200	1100880150	9210	9210	9210	9210	0
266	20241104	153100	1100880150	9210	9210	9210	9210	0
267	20241104	153000	1100880150	9210	9210	9210	9210	2392
268	20241104	152900	1078849830	9240	9240	9240	9240	0
269	20241104	152800	1078849830	9240	9240	9240	9240	0
270	20241104	152700	1078849830	9240	9240	9240	9240	0
271	20241104	152600	1078849830	9240	9240	9240	9240	0
272	20241104	152500	1078849830	9240	9240	9240	9240	0
273	20241104	152400	1078849830	9240	9240	9240	9240	0
274	20241104	152300	1078849830	9240	9240	9240	9240	0
275	20241104	152200	1078849830	9240	9240	9240	9240	0
276	20241104	152100	1078849830	9240	9240	9240	9240	0
277	20241104	152000	1078849830	9240	9240	9240	9240	0
278	20241104	151900	1078849830	9240	9240	9240	9220	371
279	20241104	151800	1075425990	9240	9210	9240	9210	274
280	20241104	151700	1072898790	9210	9200	9230	9200	250
281	20241104	151600	1070595290	9230	9230	9230	9200	108
282	20241104	151500	1069598570	9200	9200	9230	9200	224
283	20241104	151400	1067531590	9200	9220	9230	9190	539
284	20241104	151300	1062564100	9220	9220	9220	9220	100
285	20241104	151200	1061642100	9220	9220	9220	9220	100
286	20241104	151100	1060720100	9230	9210	9230	9200	346
287	20241104	151000	1057532900	9200	9200	9200	9200	1000
288	20241104	150900	1048332900	9210	9230	9230	9210	300
289	20241104	150800	1045567900	9230	9230	9230	9230	100
290	20241104	150700	1044644900	9230	9220	9230	9220	274
291	20241104	150600	1042117620	9220	9220	9220	9220	100
292	20241104	150500	1041195620	9220	9210	9220	9200	800
293	20241104	150400	1033833020	9210	9220	9220	9210	382
294	20241104	150300	1030312520	9230	9230	9230	9230	614
295	20241104	150200	1024645300	9240	9230	9240	9230	605
296	20241104	150100	1019059150	9240	9240	9240	9240	100
297	20241104	150000	1018135150	9230	9230	9240	9230	129
298	20241104	145900	1016943470	9240	9240	9240	9240	100
299	20241104	145800	1016019470	9240	9240	9240	9230	294
300	20241104	145700	1013303850	9240	9240	9240	9230	103
301	20241104	145600	1012352140	9230	9240	9240	9230	108
302	20241104	145500	1011354260	9240	9220	9240	9210	48
303	20241104	145400	1010911280	9220	9240	9240	9220	217
304	20241104	145300	1008906240	9240	9240	9240	9240	101
305	20241104	145200	1007973000	9240	9230	9240	9230	893
306	20241104	145100	999729600	9230	9230	9230	9230	102
307	20241104	145000	998788140	9230	9230	9230	9230	210
308	20241104	144900	996849840	9230	9230	9230	9230	100
309	20241104	144800	995926840	9230	9230	9230	9230	110
310	20241104	144700	994911540	9230	9220	9230	9220	159
311	20241104	144600	993445500	9220	9230	9230	9220	202
312	20241104	144500	991582060	9230	9240	9240	9210	212
313	20241104	144400	989624540	9240	9240	9240	9240	100
314	20241104	144300	988700540	9210	9230	9230	9210	110
315	20241104	144200	987685440	9230	9220	9230	9220	120
316	20241104	144100	986578040	9220	9220	9220	9210	211
317	20241104	144000	984632720	9220	9220	9220	9220	152
318	20241104	143900	983231280	9210	9210	9210	9210	0
319	20241104	143800	983231280	9210	9210	9210	9210	108
320	20241104	143700	982236600	9220	9230	9230	9210	14
321	20241104	143600	982107500	9210	9230	9230	9210	307
322	20241104	143500	979273970	9230	9230	9230	9210	9
323	20241104	143400	979190980	9210	9230	9230	9210	12
324	20241104	143300	979080340	9220	9240	9240	9210	25
325	20241104	143200	978849800	9240	9220	9240	9220	91
326	20241104	143100	978010760	9220	9220	9220	9220	10
327	20241104	143000	977918560	9230	9240	9240	9230	12
328	20241104	142900	977807700	9230	9190	9230	9190	8192
329	20241104	142800	902441300	9190	9190	9190	9190	0
330	20241104	142700	902441300	9190	9190	9190	9190	160
331	20241104	142600	900970900	9190	9190	9190	9190	0
332	20241104	142500	900970900	9190	9190	9190	9190	0
333	20241104	142400	900970900	9190	9190	9190	9190	273
334	20241104	142300	898462030	9200	9200	9200	9200	0
335	20241104	142200	898462030	9200	9200	9200	9200	16
336	20241104	142100	898314830	9200	9200	9200	9200	0
337	20241104	142000	898314830	9200	9200	9200	9200	43
338	20241104	141900	897919230	9190	9190	9190	9190	0
339	20241104	141800	897919230	9190	9190	9190	9190	100
340	20241104	141700	897000230	9190	9190	9190	9190	401
341	20241104	141600	893315040	9190	9190	9190	9190	0
342	20241104	141500	893315040	9190	9190	9190	9190	43
343	20241104	141400	892919870	9190	9190	9190	9190	160
344	20241104	141300	891449470	9180	9180	9180	9180	0
345	20241104	141200	891449470	9180	9180	9180	9180	0
346	20241104	141100	891449470	9180	9190	9190	9180	135
347	20241104	141000	890208870	9200	9200	9200	9200	112
348	20241104	140900	889178470	9190	9200	9200	9190	402
349	20241104	140800	885483570	9190	9190	9190	9190	404
350	20241104	140700	881770810	9200	9200	9200	9200	0
351	20241104	140600	881770810	9200	9200	9200	9200	100
352	20241104	140500	880850810	9200	9200	9200	9200	0
353	20241104	140400	880850810	9200	9200	9200	9200	0
354	20241104	140300	880850810	9200	9200	9200	9200	90
355	20241104	140200	880022810	9200	9200	9200	9200	1
356	20241104	140100	880013610	9190	9190	9190	9190	0
357	20241104	140000	880013610	9190	9190	9190	9190	15
358	20241104	135900	879875760	9200	9200	9200	9200	0
359	20241104	135800	879875760	9200	9200	9200	9200	50
360	20241104	135700	879415760	9200	9200	9200	9200	0
361	20241104	135600	879415760	9200	9200	9200	9200	1
362	20241104	135500	879406560	9190	9190	9190	9190	30
363	20241104	135400	879130860	9200	9200	9200	9200	0
364	20241104	135300	879130860	9200	9200	9200	9200	1
365	20241104	135200	879121660	9200	9200	9200	9200	0
366	20241104	135100	879121660	9200	9200	9200	9200	0
367	20241104	135000	879121660	9200	9200	9200	9200	4
368	20241104	134900	879084860	9200	9200	9200	9200	0
369	20241104	134800	879084860	9200	9200	9200	9200	4
370	20241104	134700	879048060	9200	9200	9200	9200	169
371	20241104	134600	877493260	9200	9200	9200	9200	0
372	20241104	134500	877493260	9200	9200	9200	9200	282
373	20241104	134400	874898860	9200	9200	9200	9200	0
374	20241104	134300	874898860	9200	9200	9200	9200	3
375	20241104	134200	874871260	9200	9200	9200	9200	1
376	20241104	134100	874862060	9190	9190	9190	9190	0
377	20241104	134000	874862060	9190	9190	9190	9190	0
378	20241104	133900	874862060	9190	9190	9190	9190	614
379	20241104	133800	869219400	9190	9190	9190	9190	53
380	20241104	133700	868732330	9180	9180	9180	9180	0
381	20241104	133600	868732330	9180	9180	9180	9180	0
382	20241104	133500	868732330	9180	9180	9180	9180	0
383	20241104	133400	868732330	9180	9180	9180	9180	370
384	20241104	133300	865335730	9190	9190	9190	9190	15
385	20241104	133200	865197880	9180	9180	9180	9180	0
386	20241104	133100	865197880	9180	9180	9180	9180	0
387	20241104	133000	865197880	9180	9180	9180	9180	1
388	20241104	132900	865188700	9180	9180	9180	9180	0
389	20241104	132800	865188700	9180	9180	9180	9180	6
390	20241104	132700	865133620	9190	9190	9190	9190	0
391	20241104	132600	865133620	9190	9190	9190	9190	501
392	20241104	132500	860529430	9200	9200	9220	9200	1205
393	20241104	132400	849443410	9210	9210	9210	9210	0
394	20241104	132300	849443410	9210	9210	9210	9210	101
395	20241104	132200	848513200	9210	9220	9220	9210	17
396	20241104	132100	848356620	9220	9220	9220	9220	1
397	20241104	132000	848347400	9220	9220	9220	9220	0
398	20241104	131900	848347400	9220	9220	9220	9220	0
399	20241104	131800	848347400	9220	9220	9220	9220	356
400	20241104	131700	845065080	9220	9220	9220	9220	20
401	20241104	131600	844880680	9230	9230	9230	9230	1
402	20241104	131500	844871450	9210	9210	9210	9210	0
403	20241104	131400	844871450	9210	9210	9210	9210	0
404	20241104	131300	844871450	9210	9210	9210	9210	0
405	20241104	131200	844871450	9210	9210	9210	9210	0
406	20241104	131100	844871450	9210	9210	9210	9210	70
407	20241104	131000	844226750	9200	9200	9200	9200	0
408	20241104	130900	844226750	9200	9200	9200	9200	0
409	20241104	130800	844226750	9200	9200	9200	9200	0
410	20241104	130700	844226750	9200	9200	9200	9200	1850
411	20241104	130600	827206750	9200	9190	9200	9190	2
412	20241104	130500	827188360	9190	9190	9190	9190	0
413	20241104	130400	827188360	9190	9190	9190	9190	0
414	20241104	130300	827188360	9190	9190	9190	9190	0
415	20241104	130200	827188360	9190	9190	9190	9190	0
416	20241104	130100	827188360	9190	9190	9190	9190	0
417	20241104	130000	827188360	9190	9190	9190	9190	0
418	20241104	125900	827188360	9190	9190	9190	9190	0
419	20241104	125800	827188360	9190	9190	9190	9190	340
420	20241104	125700	824063760	9200	9200	9200	9200	0
421	20241104	125600	824063760	9200	9200	9200	9200	1
422	20241104	125500	824054560	9190	9190	9190	9190	0
423	20241104	125400	824054560	9190	9190	9190	9190	0
424	20241104	125300	824054560	9190	9190	9190	9190	0
425	20241104	125200	824054560	9190	9190	9190	9190	0
426	20241104	125100	824054560	9190	9190	9190	9190	0
427	20241104	125000	824054560	9190	9180	9190	9180	1013
428	20241104	124900	814746300	9140	9140	9140	9140	0
429	20241104	124800	814746300	9140	9180	9180	9140	3993
430	20241104	124700	778207930	9190	9190	9190	9190	0
431	20241104	124600	778207930	9190	9180	9190	9180	132
432	20241104	124500	776996000	9190	9190	9190	9190	0
433	20241104	124400	776996000	9190	9190	9190	9190	0
434	20241104	124300	776996000	9190	9190	9190	9190	15
435	20241104	124200	776858150	9190	9180	9190	9180	3
436	20241104	124100	776830590	9190	9200	9200	9190	146
437	20241104	124000	775488820	9190	9200	9200	9190	5
438	20241104	123900	775442840	9190	9190	9200	9190	5
439	20241104	123800	775396870	9200	9200	9200	9190	9
440	20241104	123700	775314110	9190	9200	9200	9180	4
441	20241104	123600	775277340	9200	9200	9200	9180	114
442	20241104	123500	774228560	9190	9190	9190	9190	7
443	20241104	123400	774164230	9190	9190	9190	9190	1
444	20241104	123300	774155040	9190	9190	9190	9190	6
445	20241104	123200	774099900	9190	9190	9190	9190	334
446	20241104	123100	771030440	9200	9200	9200	9200	0
447	20241104	123000	771030440	9200	9200	9200	9200	0
448	20241104	122900	771030440	9200	9200	9200	9200	150
449	20241104	122800	769650440	9190	9190	9190	9190	0
450	20241104	122700	769650440	9190	9200	9200	9190	17
451	20241104	122600	769494160	9200	9200	9200	9200	2
452	20241104	122500	769475760	9180	9180	9180	9180	0
453	20241104	122400	769475760	9180	9180	9180	9180	153
454	20241104	122300	768071220	9210	9210	9210	9210	0
455	20241104	122200	768071220	9210	9210	9210	9210	200
456	20241104	122100	766229220	9190	9200	9200	9190	69
457	20241104	122000	765595100	9210	9210	9210	9210	0
458	20241104	121900	765595100	9210	9210	9210	9210	0
459	20241104	121800	765595100	9210	9210	9210	9210	2
460	20241104	121700	765576680	9210	9210	9210	9210	0
461	20241104	121600	765576680	9210	9210	9210	9180	134
462	20241104	121500	764346440	9190	9190	9190	9190	0
463	20241104	121400	764346440	9190	9200	9210	9190	1883
464	20241104	121300	747035760	9220	9220	9220	9220	10
465	20241104	121200	746943560	9220	9220	9220	9200	179
466	20241104	121100	745295780	9220	9220	9220	9220	9
467	20241104	121000	745212800	9200	9200	9220	9200	280
468	20241104	120900	742636770	9220	9220	9220	9220	2
469	20241104	120800	742618330	9220	9220	9220	9220	2
470	20241104	120700	742599890	9220	9220	9220	9220	16
471	20241104	120600	742452370	9220	9220	9220	9220	1
472	20241104	120500	742443150	9220	9220	9220	9220	1
473	20241104	120400	742433930	9220	9220	9220	9220	2
474	20241104	120300	742415490	9220	9220	9220	9220	0
475	20241104	120200	742415490	9220	9220	9220	9220	1
476	20241104	120100	742406270	9220	9220	9220	9220	147
477	20241104	120000	741050930	9210	9220	9220	9210	3
478	20241104	115900	741023290	9170	9200	9200	9170	2063
479	20241104	115800	722079570	9220	9220	9220	9220	0
480	20241104	115700	722079570	9220	9220	9220	9220	0
481	20241104	115600	722079570	9220	9220	9220	9220	0
482	20241104	115500	722079570	9220	9220	9220	9220	0
483	20241104	115400	722079570	9220	9220	9220	9220	45
484	20241104	115300	721664670	9220	9220	9220	9220	269
485	20241104	115200	719184490	9200	9200	9200	9200	19
486	20241104	115100	719009690	9200	9200	9200	9200	12
487	20241104	115000	718899290	9190	9190	9190	9190	202
488	20241104	114900	717042910	9230	9230	9230	9230	1
489	20241104	114800	717033680	9190	9190	9190	9190	302
490	20241104	114700	714258300	9200	9200	9200	9200	316
491	20241104	114600	711351100	9240	9240	9240	9240	1
492	20241104	114500	711341860	9200	9210	9210	9200	2000
493	20241104	114400	692928810	9240	9240	9240	9240	0
494	20241104	114300	692928810	9240	9240	9240	9240	0
495	20241104	114200	692928810	9240	9240	9240	9240	29
496	20241104	114100	692660850	9240	9240	9240	9240	0
497	20241104	114000	692660850	9240	9240	9240	9240	2
498	20241104	113900	692642370	9250	9250	9250	9250	0
499	20241104	113800	692642370	9250	9250	9250	9250	0
500	20241104	113700	692642370	9250	9250	9250	9250	0
501	20241104	113600	692642370	9250	9250	9250	9250	0
502	20241104	113500	692642370	9250	9250	9250	9250	1
503	20241104	113400	692633120	9190	9190	9190	9190	0
504	20241104	113300	692633120	9190	9240	9240	9190	5145
505	20241104	113200	645274570	9230	9230	9230	9230	0
506	20241104	113100	645274570	9230	9240	9240	9230	100
507	20241104	113000	644351550	9250	9250	9250	9250	0
508	20241104	112900	644351550	9250	9250	9250	9250	0
509	20241104	112800	644351550	9250	9250	9250	9250	21
510	20241104	112700	644157300	9250	9250	9250	9250	135
511	20241104	112600	642908550	9260	9260	9260	9260	0
512	20241104	112500	642908550	9260	9260	9260	9260	111
513	20241104	112400	641880690	9260	9260	9260	9260	8
514	20241104	112300	641806610	9260	9250	9260	9250	26
515	20241104	112200	641566080	9250	9250	9250	9250	2
516	20241104	112100	641547580	9240	9240	9240	9240	102
517	20241104	112000	640605100	9240	9250	9250	9240	398
518	20241104	111900	636926560	9260	9260	9260	9260	0
519	20241104	111800	636926560	9260	9260	9260	9260	0
520	20241104	111700	636926560	9260	9260	9260	9260	303
521	20241104	111600	634120780	9260	9260	9260	9260	21
522	20241104	111500	633926320	9270	9270	9270	9270	0
523	20241104	111400	633926320	9270	9270	9270	9270	0
524	20241104	111300	633926320	9270	9260	9270	9240	7
525	20241104	111200	633861470	9270	9270	9270	9270	0
526	20241104	111100	633861470	9270	9270	9270	9270	0
527	20241104	111000	633861470	9270	9270	9270	9270	16
528	20241104	110900	633713150	9270	9270	9270	9270	0
529	20241104	110800	633713150	9270	9270	9270	9270	1
530	20241104	110700	633703880	9260	9260	9260	9260	0
531	20241104	110600	633703880	9260	9260	9260	9260	0
532	20241104	110500	633703880	9260	9260	9270	9260	23
533	20241104	110400	633490810	9230	9230	9230	9230	0
534	20241104	110300	633490810	9230	9230	9230	9230	0
535	20241104	110200	633490810	9230	9230	9230	9230	0
536	20241104	110100	633490810	9230	9260	9270	9230	241
537	20241104	110000	631260150	9270	9250	9270	9230	202
538	20241104	105900	629395520	9260	9260	9260	9260	129
539	20241104	105800	628200980	9270	9270	9270	9270	0
540	20241104	105700	628200980	9270	9270	9270	9270	201
541	20241104	105600	626337710	9280	9270	9280	9270	102
542	20241104	105500	625392160	9270	9270	9270	9270	2
543	20241104	105400	625373620	9280	9290	9290	9280	72
544	20241104	105300	624705100	9290	9280	9290	9280	104
545	20241104	105200	623739580	9280	9280	9280	9280	0
546	20241104	105100	623739580	9280	9280	9280	9270	305
547	20241104	105000	620911420	9290	9290	9300	9290	510
548	20241104	104900	616172080	9290	9290	9290	9290	3
549	20241104	104800	616144210	9290	9290	9290	9290	0
550	20241104	104700	616144210	9290	9280	9290	9280	144
551	20241104	104600	614807450	9290	9290	9290	9290	4
552	20241104	104500	614770290	9270	9270	9270	9270	0
553	20241104	104400	614770290	9270	9270	9270	9270	20
554	20241104	104300	614584890	9290	9290	9290	9290	469
555	20241104	104200	610227880	9290	9290	9290	9290	0
556	20241104	104100	610227880	9290	9280	9290	9280	108
557	20241104	104000	609224570	9290	9290	9290	9290	224
558	20241104	103900	607143610	9290	9260	9290	9260	73
559	20241104	103800	606467560	9270	9270	9270	9270	154
560	20241104	103700	605039980	9270	9270	9270	9270	146
561	20241104	103600	603686560	9270	9270	9270	9270	1
562	20241104	103500	603677290	9270	9270	9270	9270	0
563	20241104	103400	603677290	9270	9270	9270	9270	0
564	20241104	103300	603677290	9270	9270	9270	9270	200
565	20241104	103200	601823290	9280	9280	9280	9280	784
566	20241104	103100	594547770	9280	9290	9290	9280	39
567	20241104	103000	594185730	9290	9300	9300	9290	2320
568	20241104	102900	572614930	9290	9290	9300	9290	277
569	20241104	102800	570041330	9300	9290	9300	9290	19
570	20241104	102700	569864720	9300	9280	9300	9280	491
571	20241104	102600	565303330	9300	9300	9300	9300	0
572	20241104	102500	565303330	9300	9250	9300	9250	9163
573	20241104	102400	480281990	9250	9250	9250	9250	13
574	20241104	102300	480161740	9250	9250	9250	9250	288
575	20241104	102200	477497740	9270	9230	9270	9230	2701
576	20241104	102100	452513430	9240	9240	9240	9230	343
577	20241104	102000	449347110	9240	9240	9240	9240	0
578	20241104	101900	449347110	9240	9240	9240	9200	1013
579	20241104	101800	439993950	9240	9200	9240	9200	1146
580	20241104	101700	429430750	9200	9200	9200	9200	200
581	20241104	101600	427590750	9230	9200	9230	9200	401
582	20241104	101500	423901520	9220	9190	9220	9190	636
583	20241104	101400	418055600	9220	9220	9220	9220	87
584	20241104	101300	417253460	9210	9210	9210	9210	47
585	20241104	101200	416820590	9200	9200	9200	9200	511
586	20241104	101100	412119390	9230	9230	9230	9230	1
587	20241104	101000	412110160	9220	9220	9220	9220	3
588	20241104	100900	412082500	9230	9230	9230	9230	80
589	20241104	100800	411344100	9230	9230	9230	9230	716
590	20241104	100700	404735420	9220	9220	9220	9220	14
591	20241104	100600	404606340	9230	9220	9230	9220	493
592	20241104	100500	400060870	9200	9200	9200	9200	1073
593	20241104	100400	390189270	9190	9170	9190	9170	1671
594	20241104	100300	374841540	9170	9170	9170	9170	0
595	20241104	100200	374841540	9170	9160	9170	9160	107
596	20241104	100100	373861360	9120	9120	9120	9120	200
597	20241104	100000	372037360	9150	9110	9160	9110	282
598	20241104	095900	369468050	9100	9100	9100	9100	0
599	20241104	095800	369468050	9100	9100	9100	9100	2
600	20241104	095700	369449850	9150	9130	9150	9130	1415
601	20241104	095600	356530880	9150	9170	9170	9150	482
602	20241104	095500	352119720	9160	9160	9160	9160	0
603	20241104	095400	352119720	9160	9160	9160	9160	609
604	20241104	095300	346541280	9180	9180	9180	9180	28
605	20241104	095200	346284240	9190	9190	9190	9190	2
606	20241104	095100	346265860	9190	9190	9190	9190	0
607	20241104	095000	346265860	9190	9200	9200	9190	12
608	20241104	094900	346155480	9180	9180	9180	9180	0
609	20241104	094800	346155480	9180	9200	9200	9180	571
610	20241104	094700	340908280	9200	9200	9200	9200	1713
611	20241104	094600	325148680	9200	9180	9200	9180	2081
612	20241104	094500	306034160	9180	9170	9180	9170	908
613	20241104	094400	297706940	9140	9140	9140	9140	1271
614	20241104	094300	286090000	9120	9090	9120	9090	1588
615	20241104	094200	271642730	9090	9110	9120	9090	903
616	20241104	094100	263418640	9090	9120	9120	9090	799
617	20241104	094000	256147730	9120	9110	9120	9100	292
618	20241104	093900	253487740	9100	9130	9130	9100	1609
619	20241104	093800	238815620	9130	9160	9160	9130	27
620	20241104	093700	238568960	9160	9160	9160	9160	260
621	20241104	093600	236187360	9170	9170	9170	9170	192
622	20241104	093500	234426720	9180	9200	9200	9180	153
623	20241104	093400	233020130	9200	9170	9200	9170	9790
624	20241104	093300	142967290	9160	9150	9160	9140	271
625	20241104	093200	140487140	9120	9140	9140	9120	205
626	20241104	093100	138613540	9110	9120	9140	9110	2178
627	20241104	093000	118728900	9110	9100	9110	9090	558
628	20241104	092900	113651980	9100	9120	9120	9100	771
629	20241104	092800	106630320	9130	9130	9130	9130	203
630	20241104	092700	104776930	9130	9130	9130	9130	171
631	20241104	092600	103215700	9130	9130	9130	9130	43
632	20241104	092500	102823110	9130	9130	9130	9130	37
633	20241104	092400	102485300	9110	9110	9110	9110	0
634	20241104	092300	102485300	9110	9110	9110	9110	0
635	20241104	092200	102485300	9110	9140	9140	9110	689
636	20241104	092100	96202180	9130	9130	9130	9130	111
637	20241104	092000	95188750	9120	9120	9120	9120	679
638	20241104	091900	88996270	9120	9110	9120	9110	928
639	20241104	091800	80534910	9100	9090	9100	9090	446
640	20241104	091700	76477770	9100	9100	9100	9100	0
641	20241104	091600	76477770	9100	9070	9100	9070	495
642	20241104	091500	71987250	9110	9110	9110	9110	100
643	20241104	091400	71076250	9110	9110	9110	9110	50
644	20241104	091300	70620750	9050	9100	9100	9050	2683
645	20241104	091200	46237170	9100	9130	9130	9100	227
646	20241104	091100	44169500	9130	9090	9140	9080	1787
647	20241104	091000	27898270	9080	9110	9110	9080	328
648	20241104	090900	24916880	9110	9110	9110	9110	120
649	20241104	090800	23823680	9130	9120	9130	9110	186
650	20241104	090700	22127990	9120	9120	9120	9120	180
651	20241104	090600	20486390	9110	9100	9110	9100	210
652	20241104	090500	18574090	9090	9090	9090	9090	96
653	20241104	090400	17701450	9100	9100	9100	9100	1
654	20241104	090300	17692350	9070	9070	9100	9070	292
655	20241104	090200	15041090	9070	9070	9070	9070	200
656	20241104	090100	13227090	9070	9080	9080	9050	92
657	20241104	090000	12392630	9050	8970	9050	8970	1271