KissMeData/115310/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	201100	119442890	19960	19960	19960	19960	72
3	20241104	201000	119442890	19960	19960	19960	19960	0
4	20241104	200900	119442890	19960	19960	19960	19960	0
5	20241104	200800	119442890	19960	19960	19960	19960	0
6	20241104	200700	119442890	19960	19960	19960	19960	0
7	20241104	200600	119442890	19960	19960	19960	19960	0
8	20241104	200500	119442890	19960	19960	19960	19960	0
9	20241104	200400	119442890	19960	19960	19960	19960	0
10	20241104	200300	119442890	19960	19960	19960	19960	0
11	20241104	200200	119442890	19960	19960	19960	19960	0
12	20241104	200100	119442890	19960	19960	19960	19960	0
13	20241104	200000	119442890	19960	19960	19960	19960	0
14	20241104	195900	119442890	19960	19960	19960	19960	0
15	20241104	195800	119442890	19960	19960	19960	19960	0
16	20241104	195700	119442890	19960	19960	19960	19960	0
17	20241104	195600	119442890	19960	19960	19960	19960	0
18	20241104	195500	119442890	19960	19960	19960	19960	0
19	20241104	195400	119442890	19960	19960	19960	19960	0
20	20241104	195300	119442890	19960	19960	19960	19960	0
21	20241104	195200	119442890	19960	19960	19960	19960	0
22	20241104	195100	119442890	19960	19960	19960	19960	0
23	20241104	195000	119442890	19960	19960	19960	19960	0
24	20241104	194900	119442890	19960	19960	19960	19960	0
25	20241104	194800	119442890	19960	19960	19960	19960	0
26	20241104	194700	119442890	19960	19960	19960	19960	0
27	20241104	194600	119442890	19960	19960	19960	19960	0
28	20241104	194500	119442890	19960	19960	19960	19960	0
29	20241104	194400	119442890	19960	19960	19960	19960	0
30	20241104	194300	119442890	19960	19960	19960	19960	0
31	20241104	194200	119442890	19960	19960	19960	19960	0
32	20241104	194100	119442890	19960	19960	19960	19960	72
33	20241104	194000	119442890	19960	19960	19960	19960	0
34	20241104	193900	119442890	19960	19960	19960	19960	0
35	20241104	193800	119442890	19960	19960	19960	19960	0
36	20241104	193700	119442890	19960	19960	19960	19960	0
37	20241104	193600	119442890	19960	19960	19960	19960	0
38	20241104	193500	119442890	19960	19960	19960	19960	0
39	20241104	193400	119442890	19960	19960	19960	19960	0
40	20241104	193300	119442890	19960	19960	19960	19960	0
41	20241104	193200	119442890	19960	19960	19960	19960	0
42	20241104	193100	119442890	19960	19960	19960	19960	0
43	20241104	193000	119442890	19960	19960	19960	19960	0
44	20241104	192900	119442890	19960	19960	19960	19960	0
45	20241104	192800	119442890	19960	19960	19960	19960	0
46	20241104	192700	119442890	19960	19960	19960	19960	0
47	20241104	192600	119442890	19960	19960	19960	19960	0
48	20241104	192500	119442890	19960	19960	19960	19960	0
49	20241104	192400	119442890	19960	19960	19960	19960	0
50	20241104	192300	119442890	19960	19960	19960	19960	0
51	20241104	192200	119442890	19960	19960	19960	19960	0
52	20241104	192100	119442890	19960	19960	19960	19960	0
53	20241104	192000	119442890	19960	19960	19960	19960	0
54	20241104	191900	119442890	19960	19960	19960	19960	0
55	20241104	191800	119442890	19960	19960	19960	19960	0
56	20241104	191700	119442890	19960	19960	19960	19960	0
57	20241104	191600	119442890	19960	19960	19960	19960	0
58	20241104	191500	119442890	19960	19960	19960	19960	0
59	20241104	191400	119442890	19960	19960	19960	19960	0
60	20241104	191300	119442890	19960	19960	19960	19960	0
61	20241104	191200	119442890	19960	19960	19960	19960	0
62	20241104	191100	119442890	19960	19960	19960	19960	72
63	20241104	191000	119442890	19960	19960	19960	19960	0
64	20241104	190900	119442890	19960	19960	19960	19960	0
65	20241104	190800	119442890	19960	19960	19960	19960	0
66	20241104	190700	119442890	19960	19960	19960	19960	0
67	20241104	190600	119442890	19960	19960	19960	19960	0
68	20241104	190500	119442890	19960	19960	19960	19960	0
69	20241104	190400	119442890	19960	19960	19960	19960	0
70	20241104	190300	119442890	19960	19960	19960	19960	0
71	20241104	190200	119442890	19960	19960	19960	19960	0
72	20241104	190100	119442890	19960	19960	19960	19960	0
73	20241104	190000	119442890	19960	19960	19960	19960	0
74	20241104	185900	119442890	19960	19960	19960	19960	0
75	20241104	185800	119442890	19960	19960	19960	19960	0
76	20241104	185700	119442890	19960	19960	19960	19960	0
77	20241104	185600	119442890	19960	19960	19960	19960	0
78	20241104	185500	119442890	19960	19960	19960	19960	0
79	20241104	185400	119442890	19960	19960	19960	19960	0
80	20241104	185300	119442890	19960	19960	19960	19960	0
81	20241104	185200	119442890	19960	19960	19960	19960	0
82	20241104	185100	119442890	19960	19960	19960	19960	0
83	20241104	185000	119442890	19960	19960	19960	19960	0
84	20241104	184900	119442890	19960	19960	19960	19960	0
85	20241104	184800	119442890	19960	19960	19960	19960	0
86	20241104	184700	119442890	19960	19960	19960	19960	0
87	20241104	184600	119442890	19960	19960	19960	19960	0
88	20241104	184500	119442890	19960	19960	19960	19960	0
89	20241104	184400	119442890	19960	19960	19960	19960	0
90	20241104	184300	119442890	19960	19960	19960	19960	0
91	20241104	184200	119442890	19960	19960	19960	19960	0
92	20241104	184100	119442890	19960	19960	19960	19960	72
93	20241104	184000	119442890	19960	19960	19960	19960	0
94	20241104	183900	119442890	19960	19960	19960	19960	0
95	20241104	183800	119442890	19960	19960	19960	19960	0
96	20241104	183700	119442890	19960	19960	19960	19960	0
97	20241104	183600	119442890	19960	19960	19960	19960	0
98	20241104	183500	119442890	19960	19960	19960	19960	0
99	20241104	183400	119442890	19960	19960	19960	19960	0
100	20241104	183300	119442890	19960	19960	19960	19960	0
101	20241104	183200	119442890	19960	19960	19960	19960	0
102	20241104	183100	119442890	19960	19960	19960	19960	0
103	20241104	183000	119442890	19960	19960	19960	19960	0
104	20241104	182900	119442890	19960	19960	19960	19960	0
105	20241104	182800	119442890	19960	19960	19960	19960	0
106	20241104	182700	119442890	19960	19960	19960	19960	0
107	20241104	182600	119442890	19960	19960	19960	19960	0
108	20241104	182500	119442890	19960	19960	19960	19960	0
109	20241104	182400	119442890	19960	19960	19960	19960	0
110	20241104	182300	119442890	19960	19960	19960	19960	0
111	20241104	182200	119442890	19960	19960	19960	19960	0
112	20241104	182100	119442890	19960	19960	19960	19960	0
113	20241104	182000	119442890	19960	19960	19960	19960	0
114	20241104	181900	119442890	19960	19960	19960	19960	0
115	20241104	181800	119442890	19960	19960	19960	19960	0
116	20241104	181700	119442890	19960	19960	19960	19960	0
117	20241104	181600	119442890	19960	19960	19960	19960	0
118	20241104	181500	119442890	19960	19960	19960	19960	0
119	20241104	181400	119442890	19960	19960	19960	19960	0
120	20241104	181300	119442890	19960	19960	19960	19960	0
121	20241104	181200	119442890	19960	19960	19960	19960	0
122	20241104	181100	119442890	19960	19960	19960	19960	72
123	20241104	181000	119442890	19960	19960	19960	19960	0
124	20241104	180900	119442890	19960	19960	19960	19960	0
125	20241104	180800	119442890	19960	19960	19960	19960	0
126	20241104	180700	119442890	19960	19960	19960	19960	0
127	20241104	180600	119442890	19960	19960	19960	19960	0
128	20241104	180500	119442890	19960	19960	19960	19960	0
129	20241104	180400	119442890	19960	19960	19960	19960	0
130	20241104	180300	119442890	19960	19960	19960	19960	0
131	20241104	180200	119442890	19960	19960	19960	19960	0
132	20241104	180100	119442890	19960	19960	19960	19960	0
133	20241104	180000	119442890	19960	19960	19960	19960	0
134	20241104	175900	119442890	19960	19960	19960	19960	0
135	20241104	175800	119442890	19960	19960	19960	19960	0
136	20241104	175700	119442890	19960	19960	19960	19960	0
137	20241104	175600	119442890	19960	19960	19960	19960	0
138	20241104	175500	119442890	19960	19960	19960	19960	0
139	20241104	175400	119442890	19960	19960	19960	19960	0
140	20241104	175300	119442890	19960	19960	19960	19960	0
141	20241104	175200	119442890	19960	19960	19960	19960	0
142	20241104	175100	119442890	19960	19960	19960	19960	0
143	20241104	175000	119442890	19960	19960	19960	19960	0
144	20241104	174900	119442890	19960	19960	19960	19960	0
145	20241104	174800	119442890	19960	19960	19960	19960	0
146	20241104	174700	119442890	19960	19960	19960	19960	0
147	20241104	174600	119442890	19960	19960	19960	19960	0
148	20241104	174500	119442890	19960	19960	19960	19960	0
149	20241104	174400	119442890	19960	19960	19960	19960	0
150	20241104	174300	119442890	19960	19960	19960	19960	0
151	20241104	174200	119442890	19960	19960	19960	19960	0
152	20241104	174100	119442890	19960	19960	19960	19960	72
153	20241104	174000	119442890	19960	19960	19960	19960	0
154	20241104	173900	119442890	19960	19960	19960	19960	0
155	20241104	173800	119442890	19960	19960	19960	19960	0
156	20241104	173700	119442890	19960	19960	19960	19960	0
157	20241104	173600	119442890	19960	19960	19960	19960	0
158	20241104	173500	119442890	19960	19960	19960	19960	0
159	20241104	173400	119442890	19960	19960	19960	19960	0
160	20241104	173300	119442890	19960	19960	19960	19960	0
161	20241104	173200	119442890	19960	19960	19960	19960	0
162	20241104	173100	119442890	19960	19960	19960	19960	0
163	20241104	173000	119442890	19960	19960	19960	19960	0
164	20241104	172900	119442890	19960	19960	19960	19960	0
165	20241104	172800	119442890	19960	19960	19960	19960	0
166	20241104	172700	119442890	19960	19960	19960	19960	0
167	20241104	172600	119442890	19960	19960	19960	19960	0
168	20241104	172500	119442890	19960	19960	19960	19960	0
169	20241104	172400	119442890	19960	19960	19960	19960	0
170	20241104	172300	119442890	19960	19960	19960	19960	0
171	20241104	172200	119442890	19960	19960	19960	19960	0
172	20241104	172100	119442890	19960	19960	19960	19960	0
173	20241104	172000	119442890	19960	19960	19960	19960	0
174	20241104	171900	119442890	19960	19960	19960	19960	0
175	20241104	171800	119442890	19960	19960	19960	19960	0
176	20241104	171700	119442890	19960	19960	19960	19960	0
177	20241104	171600	119442890	19960	19960	19960	19960	0
178	20241104	171500	119442890	19960	19960	19960	19960	0
179	20241104	171400	119442890	19960	19960	19960	19960	0
180	20241104	171300	119442890	19960	19960	19960	19960	0
181	20241104	171200	119442890	19960	19960	19960	19960	0
182	20241104	171100	119442890	19960	19960	19960	19960	72
183	20241104	171000	119442890	19960	19960	19960	19960	0
184	20241104	170900	119442890	19960	19960	19960	19960	0
185	20241104	170800	119442890	19960	19960	19960	19960	0
186	20241104	170700	119442890	19960	19960	19960	19960	0
187	20241104	170600	119442890	19960	19960	19960	19960	0
188	20241104	170500	119442890	19960	19960	19960	19960	0
189	20241104	170400	119442890	19960	19960	19960	19960	0
190	20241104	170300	119442890	19960	19960	19960	19960	0
191	20241104	170200	119442890	19960	19960	19960	19960	0
192	20241104	170100	119442890	19960	19960	19960	19960	0
193	20241104	170000	119442890	19960	19960	19960	19960	0
194	20241104	165900	119442890	19960	19960	19960	19960	0
195	20241104	165800	119442890	19960	19960	19960	19960	0
196	20241104	165700	119442890	19960	19960	19960	19960	0
197	20241104	165600	119442890	19960	19960	19960	19960	0
198	20241104	165500	119442890	19960	19960	19960	19960	0
199	20241104	165400	119442890	19960	19960	19960	19960	0
200	20241104	165300	119442890	19960	19960	19960	19960	0
201	20241104	165200	119442890	19960	19960	19960	19960	0
202	20241104	165100	119442890	19960	19960	19960	19960	0
203	20241104	165000	119442890	19960	19960	19960	19960	0
204	20241104	164900	119442890	19960	19960	19960	19960	0
205	20241104	164800	119442890	19960	19960	19960	19960	0
206	20241104	164700	119442890	19960	19960	19960	19960	0
207	20241104	164600	119442890	19960	19960	19960	19960	0
208	20241104	164500	119442890	19960	19960	19960	19960	0
209	20241104	164400	119442890	19960	19960	19960	19960	0
210	20241104	164300	119442890	19960	19960	19960	19960	0
211	20241104	164200	119442890	19960	19960	19960	19960	0
212	20241104	164100	119442890	19960	19960	19960	19960	72
213	20241104	164000	119442890	19960	19960	19960	19960	0
214	20241104	163900	119442890	19960	19960	19960	19960	0
215	20241104	163800	119442890	19960	19960	19960	19960	0
216	20241104	163700	119442890	19960	19960	19960	19960	0
217	20241104	163600	119442890	19960	19960	19960	19960	0
218	20241104	163500	119442890	19960	19960	19960	19960	0
219	20241104	163400	119442890	19960	19960	19960	19960	0
220	20241104	163300	119442890	19960	19960	19960	19960	0
221	20241104	163200	119442890	19960	19960	19960	19960	0
222	20241104	163100	119442890	19960	19960	19960	19960	0
223	20241104	163000	119442890	19960	19960	19960	19960	0
224	20241104	162900	119442890	19960	19960	19960	19960	0
225	20241104	162800	119442890	19960	19960	19960	19960	0
226	20241104	162700	119442890	19960	19960	19960	19960	0
227	20241104	162600	119442890	19960	19960	19960	19960	0
228	20241104	162500	119442890	19960	19960	19960	19960	0
229	20241104	162400	119442890	19960	19960	19960	19960	0
230	20241104	162300	119442890	19960	19960	19960	19960	0
231	20241104	162200	119442890	19960	19960	19960	19960	0
232	20241104	162100	119442890	19960	19960	19960	19960	0
233	20241104	162000	119442890	19960	19960	19960	19960	0
234	20241104	161900	119442890	19960	19960	19960	19960	0
235	20241104	161800	119442890	19960	19960	19960	19960	0
236	20241104	161700	119442890	19960	19960	19960	19960	0
237	20241104	161600	119442890	19960	19960	19960	19960	0
238	20241104	161500	119442890	19960	19960	19960	19960	0
239	20241104	161400	119442890	19960	19960	19960	19960	0
240	20241104	161300	119442890	19960	19960	19960	19960	0
241	20241104	161200	119442890	19960	19960	19960	19960	0
242	20241104	161100	119442890	19960	19960	19960	19960	72
243	20241104	161000	119442890	19960	19960	19960	19960	0
244	20241104	160900	119442890	19960	19960	19960	19960	0
245	20241104	160800	119442890	19960	19960	19960	19960	0
246	20241104	160700	119442890	19960	19960	19960	19960	0
247	20241104	160600	119442890	19960	19960	19960	19960	0
248	20241104	160500	119442890	19960	19960	19960	19960	0
249	20241104	160400	119442890	19960	19960	19960	19960	0
250	20241104	160300	119442890	19960	19960	19960	19960	0
251	20241104	160200	119442890	19960	19960	19960	19960	0
252	20241104	160100	119442890	19960	19960	19960	19960	0
253	20241104	160000	119442890	19960	19960	19960	19960	0
254	20241104	155900	119442890	19960	19960	19960	19960	0
255	20241104	155800	119442890	19960	19960	19960	19960	0
256	20241104	155700	119442890	19960	19960	19960	19960	0
257	20241104	155600	119442890	19960	19960	19960	19960	0
258	20241104	155500	119442890	19960	19960	19960	19960	0
259	20241104	155400	119442890	19960	19960	19960	19960	0
260	20241104	155300	119442890	19960	19960	19960	19960	0
261	20241104	155200	119442890	19960	19960	19960	19960	0
262	20241104	155100	119442890	19960	19960	19960	19960	0
263	20241104	155000	119442890	19960	19960	19960	19960	0
264	20241104	154900	119442890	19960	19960	19960	19960	0
265	20241104	154800	119442890	19960	19960	19960	19960	0
266	20241104	154700	119442890	19960	19960	19960	19960	0
267	20241104	154600	119442890	19960	19960	19960	19960	0
268	20241104	154500	119442890	19960	19960	19960	19960	0
269	20241104	154400	119442890	19960	19960	19960	19960	0
270	20241104	154300	119442890	19960	19960	19960	19960	0
271	20241104	154200	119442890	19960	19960	19960	19960	0
272	20241104	154100	119442890	19960	19960	19960	19960	72
273	20241104	154000	119442890	19960	19960	19960	19960	0
274	20241104	153900	119442890	19960	19960	19960	19960	0
275	20241104	153800	119442890	19960	19960	19960	19960	0
276	20241104	153700	119442890	19960	19960	19960	19960	0
277	20241104	153600	119442890	19960	19960	19960	19960	0
278	20241104	153500	119442890	19960	19960	19960	19960	0
279	20241104	153400	119442890	19960	19960	19960	19960	0
280	20241104	153300	119442890	19960	19960	19960	19960	0
281	20241104	153200	119442890	19960	19960	19960	19960	0
282	20241104	153100	119442890	19960	19960	19960	19960	0
283	20241104	153000	119442890	19960	19960	19960	19960	72
284	20241104	152900	118005770	19960	19960	19960	19960	0
285	20241104	152800	118005770	19960	19960	19960	19960	0
286	20241104	152700	118005770	19960	19960	19960	19960	0
287	20241104	152600	118005770	19960	19960	19960	19960	0
288	20241104	152500	118005770	19960	19960	19960	19960	0
289	20241104	152400	118005770	19960	19960	19960	19960	0
290	20241104	152300	118005770	19960	19960	19960	19960	0
291	20241104	152200	118005770	19960	19960	19960	19960	0
292	20241104	152100	118005770	19960	19960	19960	19960	0
293	20241104	152000	118005770	19960	19960	19960	19960	0
294	20241104	151900	118005770	19960	19840	19960	19840	93
295	20241104	151800	116155270	19810	19810	19810	19810	0
296	20241104	151700	116155270	19810	19800	19810	19800	4
297	20241104	151600	116076060	19800	19800	19800	19800	0
298	20241104	151500	116076060	19800	19800	19800	19800	0
299	20241104	151400	116076060	19800	19800	19800	19800	0
300	20241104	151300	116076060	19800	19800	19800	19800	0
301	20241104	151200	116076060	19800	19800	19800	19800	0
302	20241104	151100	116076060	19800	19800	19800	19800	0
303	20241104	151000	116076060	19800	19800	19800	19800	0
304	20241104	150900	116076060	19800	19800	19800	19800	5
305	20241104	150800	115977060	19810	19810	19810	19810	2
306	20241104	150700	115937440	19810	19810	19810	19810	0
307	20241104	150600	115937440	19810	19810	19810	19810	0
308	20241104	150500	115937440	19810	19810	19810	19810	0
309	20241104	150400	115937440	19810	19810	19810	19810	0
310	20241104	150300	115937440	19810	19810	19810	19810	1
311	20241104	150200	115917630	19780	19780	19780	19780	0
312	20241104	150100	115917630	19780	19780	19780	19780	0
313	20241104	150000	115917630	19780	19780	19780	19780	0
314	20241104	145900	115917630	19780	19780	19780	19780	0
315	20241104	145800	115917630	19780	19780	19780	19780	0
316	20241104	145700	115917630	19780	19780	19780	19780	0
317	20241104	145600	115917630	19780	19780	19780	19780	0
318	20241104	145500	115917630	19780	19780	19780	19780	0
319	20241104	145400	115917630	19780	19780	19780	19780	0
320	20241104	145300	115917630	19780	19780	19780	19780	0
321	20241104	145200	115917630	19780	19780	19780	19780	0
322	20241104	145100	115917630	19780	19780	19780	19780	0
323	20241104	145000	115917630	19780	19780	19780	19780	0
324	20241104	144900	115917630	19780	19780	19780	19780	0
325	20241104	144800	115917630	19780	19780	19780	19780	0
326	20241104	144700	115917630	19780	19780	19780	19780	0
327	20241104	144600	115917630	19780	19780	19780	19780	0
328	20241104	144500	115917630	19780	19780	19780	19780	0
329	20241104	144400	115917630	19780	19780	19780	19780	0
330	20241104	144300	115917630	19780	19780	19780	19780	0
331	20241104	144200	115917630	19780	19780	19780	19780	0
332	20241104	144100	115917630	19780	19780	19780	19780	0
333	20241104	144000	115917630	19780	19780	19780	19780	0
334	20241104	143900	115917630	19780	19780	19780	19780	0
335	20241104	143800	115917630	19780	19780	19780	19780	0
336	20241104	143700	115917630	19780	19780	19780	19780	0
337	20241104	143600	115917630	19780	19780	19780	19780	0
338	20241104	143500	115917630	19780	19780	19780	19780	0
339	20241104	143400	115917630	19780	19780	19780	19780	0
340	20241104	143300	115917630	19780	19780	19780	19780	0
341	20241104	143200	115917630	19780	19780	19780	19780	0
342	20241104	143100	115917630	19780	19780	19780	19780	0
343	20241104	143000	115917630	19780	19780	19780	19780	0
344	20241104	142900	115917630	19780	19780	19780	19780	0
345	20241104	142800	115917630	19780	19780	19780	19780	0
346	20241104	142700	115917630	19780	19780	19780	19780	0
347	20241104	142600	115917630	19780	19780	19780	19780	0
348	20241104	142500	115917630	19780	19780	19780	19780	0
349	20241104	142400	115917630	19780	19780	19780	19780	0
350	20241104	142300	115917630	19780	19780	19780	19780	0
351	20241104	142200	115917630	19780	19780	19780	19780	0
352	20241104	142100	115917630	19780	19780	19780	19780	0
353	20241104	142000	115917630	19780	19780	19780	19780	0
354	20241104	141900	115917630	19780	19780	19780	19780	0
355	20241104	141800	115917630	19780	19780	19780	19780	0
356	20241104	141700	115917630	19780	19780	19780	19780	0
357	20241104	141600	115917630	19780	19780	19780	19780	0
358	20241104	141500	115917630	19780	19780	19780	19780	0
359	20241104	141400	115917630	19780	19780	19780	19780	0
360	20241104	141300	115917630	19780	19780	19780	19780	0
361	20241104	141200	115917630	19780	19780	19780	19780	0
362	20241104	141100	115917630	19780	19780	19780	19780	0
363	20241104	141000	115917630	19780	19780	19780	19780	0
364	20241104	140900	115917630	19780	19780	19780	19780	0
365	20241104	140800	115917630	19780	19780	19780	19780	0
366	20241104	140700	115917630	19780	19780	19780	19780	0
367	20241104	140600	115917630	19780	19780	19780	19780	0
368	20241104	140500	115917630	19780	19780	19780	19780	0
369	20241104	140400	115917630	19780	19780	19780	19780	0
370	20241104	140300	115917630	19780	19780	19780	19780	0
371	20241104	140200	115917630	19780	19780	19780	19780	0
372	20241104	140100	115917630	19780	19780	19780	19780	0
373	20241104	140000	115917630	19780	19780	19780	19780	0
374	20241104	135900	115917630	19780	19780	19780	19780	0
375	20241104	135800	115917630	19780	19780	19780	19780	0
376	20241104	135700	115917630	19780	19780	19780	19780	0
377	20241104	135600	115917630	19780	19780	19780	19780	0
378	20241104	135500	115917630	19780	19780	19780	19780	0
379	20241104	135400	115917630	19780	19780	19780	19780	0
380	20241104	135300	115917630	19780	19780	19780	19780	0
381	20241104	135200	115917630	19780	19780	19780	19780	0
382	20241104	135100	115917630	19780	19780	19780	19780	0
383	20241104	135000	115917630	19780	19780	19780	19780	0
384	20241104	134900	115917630	19780	19780	19780	19780	0
385	20241104	134800	115917630	19780	19780	19780	19780	0
386	20241104	134700	115917630	19780	19790	19790	19780	76
387	20241104	134600	114414270	19790	19790	19790	19790	0
388	20241104	134500	114414270	19790	19790	19790	19790	0
389	20241104	134400	114414270	19790	19790	19790	19790	0
390	20241104	134300	114414270	19790	19790	19790	19790	0
391	20241104	134200	114414270	19790	19790	19790	19790	4
392	20241104	134100	114335110	19820	19820	19820	19820	0
393	20241104	134000	114335110	19820	19820	19820	19820	0
394	20241104	133900	114335110	19820	19820	19820	19820	0
395	20241104	133800	114335110	19820	19820	19820	19820	0
396	20241104	133700	114335110	19820	19820	19820	19820	0
397	20241104	133600	114335110	19820	19820	19820	19820	0
398	20241104	133500	114335110	19820	19820	19820	19820	0
399	20241104	133400	114335110	19820	19820	19820	19820	0
400	20241104	133300	114335110	19820	19820	19820	19820	0
401	20241104	133200	114335110	19820	19820	19820	19820	0
402	20241104	133100	114335110	19820	19820	19820	19820	0
403	20241104	133000	114335110	19820	19820	19820	19820	0
404	20241104	132900	114335110	19820	19820	19820	19820	0
405	20241104	132800	114335110	19820	19820	19820	19820	0
406	20241104	132700	114335110	19820	19820	19820	19820	0
407	20241104	132600	114335110	19820	19820	19820	19820	0
408	20241104	132500	114335110	19820	19820	19820	19820	0
409	20241104	132400	114335110	19820	19820	19820	19820	0
410	20241104	132300	114335110	19820	19820	19820	19820	0
411	20241104	132200	114335110	19820	19820	19820	19820	0
412	20241104	132100	114335110	19820	19820	19820	19820	0
413	20241104	132000	114335110	19820	19820	19820	19820	0
414	20241104	131900	114335110	19820	19820	19820	19820	0
415	20241104	131800	114335110	19820	19820	19820	19820	0
416	20241104	131700	114335110	19820	19820	19820	19820	0
417	20241104	131600	114335110	19820	19820	19820	19820	0
418	20241104	131500	114335110	19820	19820	19820	19820	0
419	20241104	131400	114335110	19820	19820	19820	19820	0
420	20241104	131300	114335110	19820	19820	19820	19820	0
421	20241104	131200	114335110	19820	19820	19820	19820	0
422	20241104	131100	114335110	19820	19820	19820	19820	0
423	20241104	131000	114335110	19820	19820	19820	19820	0
424	20241104	130900	114335110	19820	19820	19820	19820	0
425	20241104	130800	114335110	19820	19820	19820	19820	0
426	20241104	130700	114335110	19820	19820	19820	19820	0
427	20241104	130600	114335110	19820	19820	19820	19820	0
428	20241104	130500	114335110	19820	19820	19820	19820	0
429	20241104	130400	114335110	19820	19820	19820	19820	0
430	20241104	130300	114335110	19820	19820	19820	19820	0
431	20241104	130200	114335110	19820	19820	19820	19820	0
432	20241104	130100	114335110	19820	19820	19820	19820	0
433	20241104	130000	114335110	19820	19820	19820	19820	0
434	20241104	125900	114335110	19820	19820	19820	19820	5
435	20241104	125800	114236010	19850	19850	19850	19850	0
436	20241104	125700	114236010	19850	19850	19850	19850	0
437	20241104	125600	114236010	19850	19850	19850	19850	0
438	20241104	125500	114236010	19850	19850	19850	19850	0
439	20241104	125400	114236010	19850	19850	19850	19850	0
440	20241104	125300	114236010	19850	19850	19850	19850	0
441	20241104	125200	114236010	19850	19850	19850	19850	0
442	20241104	125100	114236010	19850	19850	19850	19850	0
443	20241104	125000	114236010	19850	19850	19850	19850	0
444	20241104	124900	114236010	19850	19850	19850	19850	0
445	20241104	124800	114236010	19850	19850	19850	19850	0
446	20241104	124700	114236010	19850	19850	19850	19850	0
447	20241104	124600	114236010	19850	19850	19850	19850	0
448	20241104	124500	114236010	19850	19850	19850	19850	0
449	20241104	124400	114236010	19850	19790	19850	19790	4
450	20241104	124300	114156790	19790	19790	19790	19790	0
451	20241104	124200	114156790	19790	19790	19790	19790	2
452	20241104	124100	114117210	19850	19850	19850	19850	0
453	20241104	124000	114117210	19850	19850	19850	19850	0
454	20241104	123900	114117210	19850	19850	19850	19850	0
455	20241104	123800	114117210	19850	19850	19850	19850	0
456	20241104	123700	114117210	19850	19850	19850	19850	0
457	20241104	123600	114117210	19850	19790	19850	19790	13
458	20241104	123500	113859560	19830	19760	19830	19760	4
459	20241104	123400	113780450	19750	19750	19750	19750	0
460	20241104	123300	113780450	19750	19750	19750	19750	110
461	20241104	123200	111607950	19730	19730	19730	19730	0
462	20241104	123100	111607950	19730	19730	19730	19730	0
463	20241104	123000	111607950	19730	19730	19730	19730	0
464	20241104	122900	111607950	19730	19730	19730	19730	0
465	20241104	122800	111607950	19730	19730	19730	19730	0
466	20241104	122700	111607950	19730	19730	19730	19730	0
467	20241104	122600	111607950	19730	19730	19730	19730	0
468	20241104	122500	111607950	19730	19730	19730	19730	0
469	20241104	122400	111607950	19730	19730	19730	19730	0
470	20241104	122300	111607950	19730	19730	19730	19730	0
471	20241104	122200	111607950	19730	19730	19730	19730	106
472	20241104	122100	109516570	19730	19730	19730	19730	105
473	20241104	122000	107444920	19730	19730	19730	19730	202
474	20241104	121900	103459460	19710	19710	19710	19710	0
475	20241104	121800	103459460	19710	19710	19710	19710	0
476	20241104	121700	103459460	19710	19730	19730	19710	392
477	20241104	121600	95729460	19720	19720	19720	19720	0
478	20241104	121500	95729460	19720	19750	19750	19720	500
479	20241104	121400	85865740	19760	19760	19760	19760	481
480	20241104	121300	76361180	19760	19760	19760	19760	271
481	20241104	121200	71006220	19800	19800	19800	19800	29
482	20241104	121100	70432020	19830	19830	19830	19830	0
483	20241104	121000	70432020	19830	19830	19830	19830	0
484	20241104	120900	70432020	19830	19830	19830	19830	7
485	20241104	120800	70293210	19800	19800	19800	19800	0
486	20241104	120700	70293210	19800	19800	19800	19800	0
487	20241104	120600	70293210	19800	19800	19800	19800	0
488	20241104	120500	70293210	19800	19800	19800	19800	0
489	20241104	120400	70293210	19800	19800	19800	19800	3
490	20241104	120300	70233810	19810	19810	19810	19810	0
491	20241104	120200	70233810	19810	19810	19810	19810	0
492	20241104	120100	70233810	19810	19810	19810	19810	0
493	20241104	120000	70233810	19810	19810	19810	19810	0
494	20241104	115900	70233810	19810	19820	19820	19810	124
495	20241104	115800	67777180	19820	19820	19820	19820	0
496	20241104	115700	67777180	19820	19820	19820	19820	0
497	20241104	115600	67777180	19820	19820	19820	19820	0
498	20241104	115500	67777180	19820	19820	19820	19820	1
499	20241104	115400	67757360	19850	19850	19850	19850	0
500	20241104	115300	67757360	19850	19850	19850	19850	0
501	20241104	115200	67757360	19850	19850	19850	19850	0
502	20241104	115100	67757360	19850	19850	19850	19850	0
503	20241104	115000	67757360	19850	19850	19850	19850	105
504	20241104	114900	65673110	19850	19850	19850	19850	0
505	20241104	114800	65673110	19850	19850	19850	19850	0
506	20241104	114700	65673110	19850	19850	19850	19850	0
507	20241104	114600	65673110	19850	19850	19850	19850	105
508	20241104	114500	63588860	19820	19820	19820	19820	5
509	20241104	114400	63489760	19850	19850	19850	19850	2
510	20241104	114300	63450060	19830	19840	19840	19830	141
511	20241104	114200	60653700	19870	19870	19870	19870	0
512	20241104	114100	60653700	19870	19870	19870	19870	0
513	20241104	114000	60653700	19870	19870	19870	19870	0
514	20241104	113900	60653700	19870	19870	19870	19870	0
515	20241104	113800	60653700	19870	19870	19870	19870	0
516	20241104	113700	60653700	19870	19870	19870	19870	7
517	20241104	113600	60514610	19850	19860	19860	19850	163
518	20241104	113500	57278830	19860	19860	19860	19860	0
519	20241104	113400	57278830	19860	19860	19860	19860	0
520	20241104	113300	57278830	19860	19860	19860	19860	0
521	20241104	113200	57278830	19860	19860	19860	19860	0
522	20241104	113100	57278830	19860	19860	19860	19860	0
523	20241104	113000	57278830	19860	19880	19880	19860	127
524	20241104	112900	54755510	19910	19910	19910	19910	1
525	20241104	112800	54735600	19880	19880	19880	19880	0
526	20241104	112700	54735600	19880	19880	19880	19880	0
527	20241104	112600	54735600	19880	19880	19880	19880	0
528	20241104	112500	54735600	19880	19880	19880	19880	1
529	20241104	112400	54715720	19890	19920	19920	19890	192
530	20241104	112300	50895760	19930	19930	19930	19930	0
531	20241104	112200	50895760	19930	19930	19930	19930	0
532	20241104	112100	50895760	19930	19930	19930	19930	0
533	20241104	112000	50895760	19930	19930	19930	19930	2
534	20241104	111900	50855900	19930	19930	19930	19930	0
535	20241104	111800	50855900	19930	19930	19930	19930	98
536	20241104	111700	48902760	19930	19930	19930	19930	0
537	20241104	111600	48902760	19930	19930	19930	19930	0
538	20241104	111500	48902760	19930	19930	19930	19930	0
539	20241104	111400	48902760	19930	19930	19930	19930	0
540	20241104	111300	48902760	19930	19930	19930	19930	0
541	20241104	111200	48902760	19930	19950	19950	19930	9
542	20241104	111100	48723360	19960	19960	19960	19960	0
543	20241104	111000	48723360	19960	19960	19960	19960	0
544	20241104	110900	48723360	19960	19960	19960	19960	0
545	20241104	110800	48723360	19960	19960	19960	19960	0
546	20241104	110700	48723360	19960	19960	19960	19960	4
547	20241104	110600	48643520	19960	19960	19960	19960	0
548	20241104	110500	48643520	19960	19960	19960	19960	0
549	20241104	110400	48643520	19960	19960	19960	19960	0
550	20241104	110300	48643520	19960	19960	19960	19960	0
551	20241104	110200	48643520	19960	19960	19960	19960	62
552	20241104	110100	47406000	19960	19960	19960	19960	22
553	20241104	110000	46966880	19960	19960	19960	19960	0
554	20241104	105900	46966880	19960	19960	19960	19960	0
555	20241104	105800	46966880	19960	19960	19960	19960	0
556	20241104	105700	46966880	19960	19960	19960	19960	0
557	20241104	105600	46966880	19960	19960	19960	19960	0
558	20241104	105500	46966880	19960	19960	19960	19960	0
559	20241104	105400	46966880	19960	19960	19960	19960	0
560	20241104	105300	46966880	19960	19960	19960	19960	0
561	20241104	105200	46966880	19960	19960	19960	19960	0
562	20241104	105100	46966880	19960	19960	19960	19960	0
563	20241104	105000	46966880	19960	19960	19960	19960	0
564	20241104	104900	46966880	19960	19960	19960	19960	0
565	20241104	104800	46966880	19960	19960	19960	19960	0
566	20241104	104700	46966880	19960	19960	19960	19960	0
567	20241104	104600	46966880	19960	19960	19960	19960	0
568	20241104	104500	46966880	19960	19960	19960	19960	0
569	20241104	104400	46966880	19960	19960	19960	19960	0
570	20241104	104300	46966880	19960	19960	19960	19960	0
571	20241104	104200	46966880	19960	19960	19960	19960	0
572	20241104	104100	46966880	19960	19960	19960	19960	0
573	20241104	104000	46966880	19960	19960	19960	19960	0
574	20241104	103900	46966880	19960	19960	19960	19960	0
575	20241104	103800	46966880	19960	19960	19960	19960	0
576	20241104	103700	46966880	19960	19960	19960	19960	5
577	20241104	103600	46867080	19960	19960	19960	19960	0
578	20241104	103500	46867080	19960	19960	19960	19960	0
579	20241104	103400	46867080	19960	19960	19960	19960	0
580	20241104	103300	46867080	19960	19960	19960	19960	0
581	20241104	103200	46867080	19960	19960	19960	19960	0
582	20241104	103100	46867080	19960	19960	19960	19960	0
583	20241104	103000	46867080	19960	19960	19960	19960	1
584	20241104	102900	46847120	19980	19980	19980	19980	0
585	20241104	102800	46847120	19980	19980	19980	19980	0
586	20241104	102700	46847120	19980	19980	19980	19980	0
587	20241104	102600	46847120	19980	19980	19980	19980	0
588	20241104	102500	46847120	19980	19980	19980	19980	0
589	20241104	102400	46847120	19980	19980	19980	19980	0
590	20241104	102300	46847120	19980	19980	19980	19980	0
591	20241104	102200	46847120	19980	19980	19980	19980	0
592	20241104	102100	46847120	19980	19980	19980	19980	0
593	20241104	102000	46847120	19980	19980	19980	19980	5
594	20241104	101900	46747220	19980	19980	19980	19980	0
595	20241104	101800	46747220	19980	19980	19980	19980	0
596	20241104	101700	46747220	19980	19980	19980	19980	0
597	20241104	101600	46747220	19980	19950	19980	19950	2
598	20241104	101500	46707290	19980	19980	19980	19980	0
599	20241104	101400	46707290	19980	19940	19980	19940	7
600	20241104	101300	46567610	19890	19890	19890	19890	0
601	20241104	101200	46567610	19890	19890	19890	19890	0
602	20241104	101100	46567610	19890	19890	19890	19890	0
603	20241104	101000	46567610	19890	19910	19980	19890	13
604	20241104	100900	46308930	19900	19900	19900	19900	0
605	20241104	100800	46308930	19900	19900	19900	19900	1
606	20241104	100700	46289030	19890	19890	19890	19890	1
607	20241104	100600	46269140	19980	19980	19980	19980	0
608	20241104	100500	46269140	19980	19980	19980	19980	0
609	20241104	100400	46269140	19980	19980	19980	19980	0
610	20241104	100300	46269140	19980	19980	19980	19980	0
611	20241104	100200	46269140	19980	19870	19980	19870	13
612	20241104	100100	46009610	19980	19980	19980	19980	0
613	20241104	100000	46009610	19980	19980	19980	19980	0
614	20241104	095900	46009610	19980	19870	19980	19870	6
615	20241104	095800	45890180	19850	19850	19850	19850	0
616	20241104	095700	45890180	19850	19850	19850	19850	0
617	20241104	095600	45890180	19850	19850	19870	19850	21
618	20241104	095500	45473310	19980	19980	19980	19980	0
619	20241104	095400	45473310	19980	19980	19980	19980	0
620	20241104	095300	45473310	19980	19980	19980	19980	0
621	20241104	095200	45473310	19980	19980	19980	19980	0
622	20241104	095100	45473310	19980	19980	19980	19980	0
623	20241104	095000	45473310	19980	19930	19980	19930	9
624	20241104	094900	45293850	19930	19930	19930	19930	0
625	20241104	094800	45293850	19930	19930	19930	19930	0
626	20241104	094700	45293850	19930	19930	19930	19930	0
627	20241104	094600	45293850	19930	19880	19930	19880	9
628	20241104	094500	45114880	19870	19870	19870	19870	0
629	20241104	094400	45114880	19870	19870	19870	19870	0
630	20241104	094300	45114880	19870	19870	19870	19870	0
631	20241104	094200	45114880	19870	19870	19870	19870	0
632	20241104	094100	45114880	19870	19870	19870	19870	0
633	20241104	094000	45114880	19870	19870	19870	19870	0
634	20241104	093900	45114880	19870	19870	19870	19870	0
635	20241104	093800	45114880	19870	19870	19870	19870	0
636	20241104	093700	45114880	19870	19870	19870	19870	1
637	20241104	093600	45095010	19930	19930	19930	19930	0
638	20241104	093500	45095010	19930	19930	19930	19930	0
639	20241104	093400	45095010	19930	19930	19930	19930	0
640	20241104	093300	45095010	19930	19930	19930	19930	0
641	20241104	093200	45095010	19930	19930	19930	19930	0
642	20241104	093100	45095010	19930	19740	19930	19740	394
643	20241104	093000	37293590	19800	19800	19810	19800	1616
644	20241104	092900	5296670	19930	19920	19930	19920	205
645	20241104	092800	1211060	19800	19800	19800	19800	0
646	20241104	092700	1211060	19800	19800	19800	19800	0
647	20241104	092600	1211060	19800	19800	19800	19800	9
648	20241104	092500	1032860	19800	19800	19800	19800	15
649	20241104	092400	735860	19730	19730	19730	19730	0
650	20241104	092300	735860	19730	19730	19730	19730	0
651	20241104	092200	735860	19730	19730	19730	19730	0
652	20241104	092100	735860	19730	19730	19730	19730	0
653	20241104	092000	735860	19730	19730	19730	19730	0
654	20241104	091900	735860	19730	19730	19730	19730	0
655	20241104	091800	735860	19730	19730	19730	19730	0
656	20241104	091700	735860	19730	19730	19730	19730	0
657	20241104	091600	735860	19730	19730	19730	19730	0
658	20241104	091500	735860	19730	19730	19730	19730	0
659	20241104	091400	735860	19730	19730	19730	19730	0
660	20241104	091300	735860	19730	19710	19730	19710	4
661	20241104	091200	657000	19740	19730	19740	19730	2
662	20241104	091100	617530	19920	19920	19920	19920	0
663	20241104	091000	617530	19920	19920	19920	19920	0
664	20241104	090900	617530	19920	19920	19920	19920	0
665	20241104	090800	617530	19920	19920	19920	19920	0
666	20241104	090700	617530	19920	19920	19920	19920	0
667	20241104	090600	617530	19920	19920	19920	19920	0
668	20241104	090500	617530	19920	19920	19920	19920	0
669	20241104	090400	617530	19920	19920	19920	19920	0
670	20241104	090300	617530	19920	19920	19920	19920	0
671	20241104	090200	617530	19920	19920	19920	19920	1
672	20241104	090100	597610	19930	19930	19930	19930	0
673	20241104	090000	597610	19930	19920	19930	19920	30