KissMeData/263860/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	205100	87046340	9790	9790	9790	9790	45
3	20241104	205000	87046340	9790	9790	9790	9790	0
4	20241104	204900	87046340	9790	9790	9790	9790	0
5	20241104	204800	87046340	9790	9790	9790	9790	0
6	20241104	204700	87046340	9790	9790	9790	9790	0
7	20241104	204600	87046340	9790	9790	9790	9790	0
8	20241104	204500	87046340	9790	9790	9790	9790	0
9	20241104	204400	87046340	9790	9790	9790	9790	0
10	20241104	204300	87046340	9790	9790	9790	9790	0
11	20241104	204200	87046340	9790	9790	9790	9790	0
12	20241104	204100	87046340	9790	9790	9790	9790	0
13	20241104	204000	87046340	9790	9790	9790	9790	0
14	20241104	203900	87046340	9790	9790	9790	9790	0
15	20241104	203800	87046340	9790	9790	9790	9790	0
16	20241104	203700	87046340	9790	9790	9790	9790	0
17	20241104	203600	87046340	9790	9790	9790	9790	0
18	20241104	203500	87046340	9790	9790	9790	9790	0
19	20241104	203400	87046340	9790	9790	9790	9790	0
20	20241104	203300	87046340	9790	9790	9790	9790	0
21	20241104	203200	87046340	9790	9790	9790	9790	0
22	20241104	203100	87046340	9790	9790	9790	9790	0
23	20241104	203000	87046340	9790	9790	9790	9790	0
24	20241104	202900	87046340	9790	9790	9790	9790	0
25	20241104	202800	87046340	9790	9790	9790	9790	0
26	20241104	202700	87046340	9790	9790	9790	9790	0
27	20241104	202600	87046340	9790	9790	9790	9790	0
28	20241104	202500	87046340	9790	9790	9790	9790	0
29	20241104	202400	87046340	9790	9790	9790	9790	0
30	20241104	202300	87046340	9790	9790	9790	9790	0
31	20241104	202200	87046340	9790	9790	9790	9790	0
32	20241104	202100	87046340	9790	9790	9790	9790	45
33	20241104	202000	87046340	9790	9790	9790	9790	0
34	20241104	201900	87046340	9790	9790	9790	9790	0
35	20241104	201800	87046340	9790	9790	9790	9790	0
36	20241104	201700	87046340	9790	9790	9790	9790	0
37	20241104	201600	87046340	9790	9790	9790	9790	0
38	20241104	201500	87046340	9790	9790	9790	9790	0
39	20241104	201400	87046340	9790	9790	9790	9790	0
40	20241104	201300	87046340	9790	9790	9790	9790	0
41	20241104	201200	87046340	9790	9790	9790	9790	0
42	20241104	201100	87046340	9790	9790	9790	9790	0
43	20241104	201000	87046340	9790	9790	9790	9790	0
44	20241104	200900	87046340	9790	9790	9790	9790	0
45	20241104	200800	87046340	9790	9790	9790	9790	0
46	20241104	200700	87046340	9790	9790	9790	9790	0
47	20241104	200600	87046340	9790	9790	9790	9790	0
48	20241104	200500	87046340	9790	9790	9790	9790	0
49	20241104	200400	87046340	9790	9790	9790	9790	0
50	20241104	200300	87046340	9790	9790	9790	9790	0
51	20241104	200200	87046340	9790	9790	9790	9790	0
52	20241104	200100	87046340	9790	9790	9790	9790	0
53	20241104	200000	87046340	9790	9790	9790	9790	0
54	20241104	195900	87046340	9790	9790	9790	9790	0
55	20241104	195800	87046340	9790	9790	9790	9790	0
56	20241104	195700	87046340	9790	9790	9790	9790	0
57	20241104	195600	87046340	9790	9790	9790	9790	0
58	20241104	195500	87046340	9790	9790	9790	9790	0
59	20241104	195400	87046340	9790	9790	9790	9790	0
60	20241104	195300	87046340	9790	9790	9790	9790	0
61	20241104	195200	87046340	9790	9790	9790	9790	0
62	20241104	195100	87046340	9790	9790	9790	9790	45
63	20241104	195000	87046340	9790	9790	9790	9790	0
64	20241104	194900	87046340	9790	9790	9790	9790	0
65	20241104	194800	87046340	9790	9790	9790	9790	0
66	20241104	194700	87046340	9790	9790	9790	9790	0
67	20241104	194600	87046340	9790	9790	9790	9790	0
68	20241104	194500	87046340	9790	9790	9790	9790	0
69	20241104	194400	87046340	9790	9790	9790	9790	0
70	20241104	194300	87046340	9790	9790	9790	9790	0
71	20241104	194200	87046340	9790	9790	9790	9790	0
72	20241104	194100	87046340	9790	9790	9790	9790	0
73	20241104	194000	87046340	9790	9790	9790	9790	0
74	20241104	193900	87046340	9790	9790	9790	9790	0
75	20241104	193800	87046340	9790	9790	9790	9790	0
76	20241104	193700	87046340	9790	9790	9790	9790	0
77	20241104	193600	87046340	9790	9790	9790	9790	0
78	20241104	193500	87046340	9790	9790	9790	9790	0
79	20241104	193400	87046340	9790	9790	9790	9790	0
80	20241104	193300	87046340	9790	9790	9790	9790	0
81	20241104	193200	87046340	9790	9790	9790	9790	0
82	20241104	193100	87046340	9790	9790	9790	9790	0
83	20241104	193000	87046340	9790	9790	9790	9790	0
84	20241104	192900	87046340	9790	9790	9790	9790	0
85	20241104	192800	87046340	9790	9790	9790	9790	0
86	20241104	192700	87046340	9790	9790	9790	9790	0
87	20241104	192600	87046340	9790	9790	9790	9790	0
88	20241104	192500	87046340	9790	9790	9790	9790	0
89	20241104	192400	87046340	9790	9790	9790	9790	0
90	20241104	192300	87046340	9790	9790	9790	9790	0
91	20241104	192200	87046340	9790	9790	9790	9790	0
92	20241104	192100	87046340	9790	9790	9790	9790	45
93	20241104	192000	87046340	9790	9790	9790	9790	0
94	20241104	191900	87046340	9790	9790	9790	9790	0
95	20241104	191800	87046340	9790	9790	9790	9790	0
96	20241104	191700	87046340	9790	9790	9790	9790	0
97	20241104	191600	87046340	9790	9790	9790	9790	0
98	20241104	191500	87046340	9790	9790	9790	9790	0
99	20241104	191400	87046340	9790	9790	9790	9790	0
100	20241104	191300	87046340	9790	9790	9790	9790	0
101	20241104	191200	87046340	9790	9790	9790	9790	0
102	20241104	191100	87046340	9790	9790	9790	9790	0
103	20241104	191000	87046340	9790	9790	9790	9790	0
104	20241104	190900	87046340	9790	9790	9790	9790	0
105	20241104	190800	87046340	9790	9790	9790	9790	0
106	20241104	190700	87046340	9790	9790	9790	9790	0
107	20241104	190600	87046340	9790	9790	9790	9790	0
108	20241104	190500	87046340	9790	9790	9790	9790	0
109	20241104	190400	87046340	9790	9790	9790	9790	0
110	20241104	190300	87046340	9790	9790	9790	9790	0
111	20241104	190200	87046340	9790	9790	9790	9790	0
112	20241104	190100	87046340	9790	9790	9790	9790	0
113	20241104	190000	87046340	9790	9790	9790	9790	0
114	20241104	185900	87046340	9790	9790	9790	9790	0
115	20241104	185800	87046340	9790	9790	9790	9790	0
116	20241104	185700	87046340	9790	9790	9790	9790	0
117	20241104	185600	87046340	9790	9790	9790	9790	0
118	20241104	185500	87046340	9790	9790	9790	9790	0
119	20241104	185400	87046340	9790	9790	9790	9790	0
120	20241104	185300	87046340	9790	9790	9790	9790	0
121	20241104	185200	87046340	9790	9790	9790	9790	0
122	20241104	185100	87046340	9790	9790	9790	9790	45
123	20241104	185000	87046340	9790	9790	9790	9790	0
124	20241104	184900	87046340	9790	9790	9790	9790	0
125	20241104	184800	87046340	9790	9790	9790	9790	0
126	20241104	184700	87046340	9790	9790	9790	9790	0
127	20241104	184600	87046340	9790	9790	9790	9790	0
128	20241104	184500	87046340	9790	9790	9790	9790	0
129	20241104	184400	87046340	9790	9790	9790	9790	0
130	20241104	184300	87046340	9790	9790	9790	9790	0
131	20241104	184200	87046340	9790	9790	9790	9790	0
132	20241104	184100	87046340	9790	9790	9790	9790	0
133	20241104	184000	87046340	9790	9790	9790	9790	0
134	20241104	183900	87046340	9790	9790	9790	9790	0
135	20241104	183800	87046340	9790	9790	9790	9790	0
136	20241104	183700	87046340	9790	9790	9790	9790	0
137	20241104	183600	87046340	9790	9790	9790	9790	0
138	20241104	183500	87046340	9790	9790	9790	9790	0
139	20241104	183400	87046340	9790	9790	9790	9790	0
140	20241104	183300	87046340	9790	9790	9790	9790	0
141	20241104	183200	87046340	9790	9790	9790	9790	0
142	20241104	183100	87046340	9790	9790	9790	9790	0
143	20241104	183000	87046340	9790	9790	9790	9790	0
144	20241104	182900	87046340	9790	9790	9790	9790	0
145	20241104	182800	87046340	9790	9790	9790	9790	0
146	20241104	182700	87046340	9790	9790	9790	9790	0
147	20241104	182600	87046340	9790	9790	9790	9790	0
148	20241104	182500	87046340	9790	9790	9790	9790	0
149	20241104	182400	87046340	9790	9790	9790	9790	0
150	20241104	182300	87046340	9790	9790	9790	9790	0
151	20241104	182200	87046340	9790	9790	9790	9790	0
152	20241104	182100	87046340	9790	9790	9790	9790	45
153	20241104	182000	87046340	9790	9790	9790	9790	0
154	20241104	181900	87046340	9790	9790	9790	9790	0
155	20241104	181800	87046340	9790	9790	9790	9790	0
156	20241104	181700	87046340	9790	9790	9790	9790	0
157	20241104	181600	87046340	9790	9790	9790	9790	0
158	20241104	181500	87046340	9790	9790	9790	9790	0
159	20241104	181400	87046340	9790	9790	9790	9790	0
160	20241104	181300	87046340	9790	9790	9790	9790	0
161	20241104	181200	87046340	9790	9790	9790	9790	0
162	20241104	181100	87046340	9790	9790	9790	9790	0
163	20241104	181000	87046340	9790	9790	9790	9790	0
164	20241104	180900	87046340	9790	9790	9790	9790	0
165	20241104	180800	87046340	9790	9790	9790	9790	0
166	20241104	180700	87046340	9790	9790	9790	9790	0
167	20241104	180600	87046340	9790	9790	9790	9790	0
168	20241104	180500	87046340	9790	9790	9790	9790	0
169	20241104	180400	87046340	9790	9790	9790	9790	0
170	20241104	180300	87046340	9790	9790	9790	9790	0
171	20241104	180200	87046340	9790	9790	9790	9790	0
172	20241104	180100	87046340	9790	9790	9790	9790	0
173	20241104	180000	87046340	9790	9790	9790	9790	0
174	20241104	175900	87046340	9790	9790	9790	9790	0
175	20241104	175800	87046340	9790	9790	9790	9790	0
176	20241104	175700	87046340	9790	9790	9790	9790	0
177	20241104	175600	87046340	9790	9790	9790	9790	0
178	20241104	175500	87046340	9790	9790	9790	9790	0
179	20241104	175400	87046340	9790	9790	9790	9790	0
180	20241104	175300	87046340	9790	9790	9790	9790	0
181	20241104	175200	87046340	9790	9790	9790	9790	0
182	20241104	175100	87046340	9790	9790	9790	9790	45
183	20241104	175000	87046340	9790	9790	9790	9790	0
184	20241104	174900	87046340	9790	9790	9790	9790	0
185	20241104	174800	87046340	9790	9790	9790	9790	0
186	20241104	174700	87046340	9790	9790	9790	9790	0
187	20241104	174600	87046340	9790	9790	9790	9790	0
188	20241104	174500	87046340	9790	9790	9790	9790	0
189	20241104	174400	87046340	9790	9790	9790	9790	0
190	20241104	174300	87046340	9790	9790	9790	9790	0
191	20241104	174200	87046340	9790	9790	9790	9790	0
192	20241104	174100	87046340	9790	9790	9790	9790	0
193	20241104	174000	87046340	9790	9790	9790	9790	0
194	20241104	173900	87046340	9790	9790	9790	9790	0
195	20241104	173800	87046340	9790	9790	9790	9790	0
196	20241104	173700	87046340	9790	9790	9790	9790	0
197	20241104	173600	87046340	9790	9790	9790	9790	0
198	20241104	173500	87046340	9790	9790	9790	9790	0
199	20241104	173400	87046340	9790	9790	9790	9790	0
200	20241104	173300	87046340	9790	9790	9790	9790	0
201	20241104	173200	87046340	9790	9790	9790	9790	0
202	20241104	173100	87046340	9790	9790	9790	9790	0
203	20241104	173000	87046340	9790	9790	9790	9790	0
204	20241104	172900	87046340	9790	9790	9790	9790	0
205	20241104	172800	87046340	9790	9790	9790	9790	0
206	20241104	172700	87046340	9790	9790	9790	9790	0
207	20241104	172600	87046340	9790	9790	9790	9790	0
208	20241104	172500	87046340	9790	9790	9790	9790	0
209	20241104	172400	87046340	9790	9790	9790	9790	0
210	20241104	172300	87046340	9790	9790	9790	9790	0
211	20241104	172200	87046340	9790	9790	9790	9790	0
212	20241104	172100	87046340	9790	9790	9790	9790	45
213	20241104	172000	87046340	9790	9790	9790	9790	0
214	20241104	171900	87046340	9790	9790	9790	9790	0
215	20241104	171800	87046340	9790	9790	9790	9790	0
216	20241104	171700	87046340	9790	9790	9790	9790	0
217	20241104	171600	87046340	9790	9790	9790	9790	0
218	20241104	171500	87046340	9790	9790	9790	9790	0
219	20241104	171400	87046340	9790	9790	9790	9790	0
220	20241104	171300	87046340	9790	9790	9790	9790	0
221	20241104	171200	87046340	9790	9790	9790	9790	0
222	20241104	171100	87046340	9790	9790	9790	9790	0
223	20241104	171000	87046340	9790	9790	9790	9790	0
224	20241104	170900	87046340	9790	9790	9790	9790	0
225	20241104	170800	87046340	9790	9790	9790	9790	0
226	20241104	170700	87046340	9790	9790	9790	9790	0
227	20241104	170600	87046340	9790	9790	9790	9790	0
228	20241104	170500	87046340	9790	9790	9790	9790	0
229	20241104	170400	87046340	9790	9790	9790	9790	0
230	20241104	170300	87046340	9790	9790	9790	9790	0
231	20241104	170200	87046340	9790	9790	9790	9790	0
232	20241104	170100	87046340	9790	9790	9790	9790	0
233	20241104	170000	87046340	9790	9790	9790	9790	0
234	20241104	165900	87046340	9790	9790	9790	9790	0
235	20241104	165800	87046340	9790	9790	9790	9790	0
236	20241104	165700	87046340	9790	9790	9790	9790	0
237	20241104	165600	87046340	9790	9790	9790	9790	0
238	20241104	165500	87046340	9790	9790	9790	9790	0
239	20241104	165400	87046340	9790	9790	9790	9790	0
240	20241104	165300	87046340	9790	9790	9790	9790	0
241	20241104	165200	87046340	9790	9790	9790	9790	0
242	20241104	165100	87046340	9790	9790	9790	9790	45
243	20241104	165000	87046340	9790	9790	9790	9790	0
244	20241104	164900	87046340	9790	9790	9790	9790	0
245	20241104	164800	87046340	9790	9790	9790	9790	0
246	20241104	164700	87046340	9790	9790	9790	9790	0
247	20241104	164600	87046340	9790	9790	9790	9790	0
248	20241104	164500	87046340	9790	9790	9790	9790	0
249	20241104	164400	87046340	9790	9790	9790	9790	0
250	20241104	164300	87046340	9790	9790	9790	9790	0
251	20241104	164200	87046340	9790	9790	9790	9790	0
252	20241104	164100	87046340	9790	9790	9790	9790	0
253	20241104	164000	87046340	9790	9790	9790	9790	0
254	20241104	163900	87046340	9790	9790	9790	9790	0
255	20241104	163800	87046340	9790	9790	9790	9790	0
256	20241104	163700	87046340	9790	9790	9790	9790	0
257	20241104	163600	87046340	9790	9790	9790	9790	0
258	20241104	163500	87046340	9790	9790	9790	9790	0
259	20241104	163400	87046340	9790	9790	9790	9790	0
260	20241104	163300	87046340	9790	9790	9790	9790	0
261	20241104	163200	87046340	9790	9790	9790	9790	0
262	20241104	163100	87046340	9790	9790	9790	9790	0
263	20241104	163000	87046340	9790	9790	9790	9790	0
264	20241104	162900	87046340	9790	9790	9790	9790	0
265	20241104	162800	87046340	9790	9790	9790	9790	0
266	20241104	162700	87046340	9790	9790	9790	9790	0
267	20241104	162600	87046340	9790	9790	9790	9790	0
268	20241104	162500	87046340	9790	9790	9790	9790	0
269	20241104	162400	87046340	9790	9790	9790	9790	0
270	20241104	162300	87046340	9790	9790	9790	9790	0
271	20241104	162200	87046340	9790	9790	9790	9790	0
272	20241104	162100	87046340	9790	9790	9790	9790	45
273	20241104	162000	87046340	9790	9790	9790	9790	0
274	20241104	161900	87046340	9790	9790	9790	9790	0
275	20241104	161800	87046340	9790	9790	9790	9790	0
276	20241104	161700	87046340	9790	9790	9790	9790	0
277	20241104	161600	87046340	9790	9790	9790	9790	0
278	20241104	161500	87046340	9790	9790	9790	9790	0
279	20241104	161400	87046340	9790	9790	9790	9790	0
280	20241104	161300	87046340	9790	9790	9790	9790	0
281	20241104	161200	87046340	9790	9790	9790	9790	0
282	20241104	161100	87046340	9790	9790	9790	9790	0
283	20241104	161000	87046340	9790	9790	9790	9790	0
284	20241104	160900	87046340	9790	9790	9790	9790	0
285	20241104	160800	87046340	9790	9790	9790	9790	0
286	20241104	160700	87046340	9790	9790	9790	9790	0
287	20241104	160600	87046340	9790	9790	9790	9790	0
288	20241104	160500	87046340	9790	9790	9790	9790	0
289	20241104	160400	87046340	9790	9790	9790	9790	0
290	20241104	160300	87046340	9790	9790	9790	9790	0
291	20241104	160200	87046340	9790	9790	9790	9790	0
292	20241104	160100	87046340	9790	9790	9790	9790	0
293	20241104	160000	87046340	9790	9790	9790	9790	0
294	20241104	155900	87046340	9790	9790	9790	9790	0
295	20241104	155800	87046340	9790	9790	9790	9790	0
296	20241104	155700	87046340	9790	9790	9790	9790	0
297	20241104	155600	87046340	9790	9790	9790	9790	0
298	20241104	155500	87046340	9790	9790	9790	9790	0
299	20241104	155400	87046340	9790	9790	9790	9790	0
300	20241104	155300	87046340	9790	9790	9790	9790	0
301	20241104	155200	87046340	9790	9790	9790	9790	0
302	20241104	155100	87046340	9790	9790	9790	9790	45
303	20241104	155000	87046340	9790	9790	9790	9790	0
304	20241104	154900	87046340	9790	9790	9790	9790	0
305	20241104	154800	87046340	9790	9790	9790	9790	0
306	20241104	154700	87046340	9790	9790	9790	9790	0
307	20241104	154600	87046340	9790	9790	9790	9790	0
308	20241104	154500	87046340	9790	9790	9790	9790	0
309	20241104	154400	87046340	9790	9790	9790	9790	0
310	20241104	154300	87046340	9790	9790	9790	9790	0
311	20241104	154200	87046340	9790	9790	9790	9790	0
312	20241104	154100	87046340	9790	9790	9790	9790	0
313	20241104	154000	87046340	9790	9790	9790	9790	0
314	20241104	153900	87046340	9790	9790	9790	9790	0
315	20241104	153800	87046340	9790	9790	9790	9790	0
316	20241104	153700	87046340	9790	9790	9790	9790	0
317	20241104	153600	87046340	9790	9790	9790	9790	0
318	20241104	153500	87046340	9790	9790	9790	9790	0
319	20241104	153400	87046340	9790	9790	9790	9790	0
320	20241104	153300	87046340	9790	9790	9790	9790	0
321	20241104	153200	87046340	9790	9790	9790	9790	0
322	20241104	153100	87046340	9790	9790	9790	9790	0
323	20241104	153000	87046340	9790	9790	9790	9790	45
324	20241104	152900	86605790	9840	9840	9840	9840	0
325	20241104	152800	86605790	9840	9840	9840	9840	0
326	20241104	152700	86605790	9840	9840	9840	9840	0
327	20241104	152600	86605790	9840	9840	9840	9840	0
328	20241104	152500	86605790	9840	9840	9840	9840	0
329	20241104	152400	86605790	9840	9840	9840	9840	0
330	20241104	152300	86605790	9840	9840	9840	9840	0
331	20241104	152200	86605790	9840	9840	9840	9840	0
332	20241104	152100	86605790	9840	9840	9840	9840	0
333	20241104	152000	86605790	9840	9840	9840	9840	0
334	20241104	151900	86605790	9840	9840	9840	9840	0
335	20241104	151800	86605790	9840	9810	9840	9810	25
336	20241104	151700	86360510	9840	9840	9840	9840	0
337	20241104	151600	86360510	9840	9840	9840	9840	0
338	20241104	151500	86360510	9840	9840	9840	9840	0
339	20241104	151400	86360510	9840	9840	9840	9840	0
340	20241104	151300	86360510	9840	9830	9840	9830	7
341	20241104	151200	86291690	9800	9800	9800	9800	0
342	20241104	151100	86291690	9800	9800	9800	9800	0
343	20241104	151000	86291690	9800	9800	9800	9800	0
344	20241104	150900	86291690	9800	9800	9800	9800	0
345	20241104	150800	86291690	9800	9830	9840	9800	383
346	20241104	150700	82535060	9820	9820	9820	9820	173
347	20241104	150600	80836200	9820	9820	9820	9820	0
348	20241104	150500	80836200	9820	9820	9820	9820	0
349	20241104	150400	80836200	9820	9820	9820	9820	10
350	20241104	150300	80738000	9820	9820	9820	9820	0
351	20241104	150200	80738000	9820	9820	9820	9820	0
352	20241104	150100	80738000	9820	9820	9820	9820	0
353	20241104	150000	80738000	9820	9820	9820	9820	0
354	20241104	145900	80738000	9820	9820	9820	9820	0
355	20241104	145800	80738000	9820	9820	9820	9820	0
356	20241104	145700	80738000	9820	9820	9820	9820	0
357	20241104	145600	80738000	9820	9810	9820	9790	251
358	20241104	145500	78280480	9820	9820	9820	9820	0
359	20241104	145400	78280480	9820	9820	9820	9820	0
360	20241104	145300	78280480	9820	9820	9820	9820	0
361	20241104	145200	78280480	9820	9820	9820	9820	0
362	20241104	145100	78280480	9820	9820	9820	9820	0
363	20241104	145000	78280480	9820	9820	9820	9820	1
364	20241104	144900	78270660	9810	9810	9810	9810	0
365	20241104	144800	78270660	9810	9810	9810	9810	91
366	20241104	144700	77377950	9810	9810	9810	9810	0
367	20241104	144600	77377950	9810	9810	9810	9810	0
368	20241104	144500	77377950	9810	9810	9810	9810	0
369	20241104	144400	77377950	9810	9810	9810	9810	0
370	20241104	144300	77377950	9810	9810	9810	9810	0
371	20241104	144200	77377950	9810	9810	9810	9810	0
372	20241104	144100	77377950	9810	9810	9810	9810	0
373	20241104	144000	77377950	9810	9810	9810	9810	0
374	20241104	143900	77377950	9810	9810	9810	9810	0
375	20241104	143800	77377950	9810	9810	9810	9810	0
376	20241104	143700	77377950	9810	9810	9810	9810	0
377	20241104	143600	77377950	9810	9810	9810	9810	0
378	20241104	143500	77377950	9810	9810	9810	9810	0
379	20241104	143400	77377950	9810	9810	9810	9810	0
380	20241104	143300	77377950	9810	9810	9810	9810	0
381	20241104	143200	77377950	9810	9810	9810	9810	1
382	20241104	143100	77368140	9810	9810	9810	9810	0
383	20241104	143000	77368140	9810	9810	9810	9810	0
384	20241104	142900	77368140	9810	9810	9810	9810	0
385	20241104	142800	77368140	9810	9810	9810	9810	0
386	20241104	142700	77368140	9810	9810	9810	9810	0
387	20241104	142600	77368140	9810	9810	9810	9810	0
388	20241104	142500	77368140	9810	9810	9810	9810	0
389	20241104	142400	77368140	9810	9810	9810	9810	0
390	20241104	142300	77368140	9810	9810	9810	9810	0
391	20241104	142200	77368140	9810	9810	9810	9810	0
392	20241104	142100	77368140	9810	9810	9810	9810	0
393	20241104	142000	77368140	9810	9810	9810	9810	0
394	20241104	141900	77368140	9810	9810	9810	9810	0
395	20241104	141800	77368140	9810	9810	9810	9810	0
396	20241104	141700	77368140	9810	9810	9810	9810	2
397	20241104	141600	77348520	9810	9810	9810	9810	0
398	20241104	141500	77348520	9810	9810	9810	9810	0
399	20241104	141400	77348520	9810	9810	9810	9810	0
400	20241104	141300	77348520	9810	9810	9810	9810	0
401	20241104	141200	77348520	9810	9810	9810	9810	0
402	20241104	141100	77348520	9810	9810	9810	9810	0
403	20241104	141000	77348520	9810	9810	9810	9810	0
404	20241104	140900	77348520	9810	9800	9810	9800	254
405	20241104	140800	74859310	9810	9800	9810	9800	313
406	20241104	140700	71791900	9800	9800	9800	9800	0
407	20241104	140600	71791900	9800	9800	9800	9800	0
408	20241104	140500	71791900	9800	9800	9800	9800	0
409	20241104	140400	71791900	9800	9800	9800	9800	0
410	20241104	140300	71791900	9800	9800	9800	9800	0
411	20241104	140200	71791900	9800	9800	9800	9800	0
412	20241104	140100	71791900	9800	9800	9800	9800	0
413	20241104	140000	71791900	9800	9800	9800	9800	0
414	20241104	135900	71791900	9800	9800	9800	9800	0
415	20241104	135800	71791900	9800	9800	9800	9800	0
416	20241104	135700	71791900	9800	9800	9800	9800	0
417	20241104	135600	71791900	9800	9800	9800	9800	13
418	20241104	135500	71664500	9780	9780	9780	9780	0
419	20241104	135400	71664500	9780	9780	9780	9780	0
420	20241104	135300	71664500	9780	9780	9780	9780	0
421	20241104	135200	71664500	9780	9780	9780	9780	0
422	20241104	135100	71664500	9780	9780	9780	9780	0
423	20241104	135000	71664500	9780	9780	9780	9780	0
424	20241104	134900	71664500	9780	9780	9780	9780	11
425	20241104	134800	71556920	9780	9780	9780	9780	0
426	20241104	134700	71556920	9780	9780	9780	9780	0
427	20241104	134600	71556920	9780	9780	9780	9780	0
428	20241104	134500	71556920	9780	9780	9780	9780	0
429	20241104	134400	71556920	9780	9780	9780	9780	0
430	20241104	134300	71556920	9780	9780	9780	9780	0
431	20241104	134200	71556920	9780	9780	9780	9780	0
432	20241104	134100	71556920	9780	9780	9780	9780	0
433	20241104	134000	71556920	9780	9780	9780	9780	0
434	20241104	133900	71556920	9780	9780	9780	9780	0
435	20241104	133800	71556920	9780	9780	9780	9780	1194
436	20241104	133700	59879600	9780	9780	9780	9780	0
437	20241104	133600	59879600	9780	9780	9780	9780	0
438	20241104	133500	59879600	9780	9780	9780	9780	0
439	20241104	133400	59879600	9780	9780	9780	9780	100
440	20241104	133300	58901600	9780	9780	9780	9780	1
441	20241104	133200	58891820	9770	9770	9770	9770	0
442	20241104	133100	58891820	9770	9770	9770	9770	0
443	20241104	133000	58891820	9770	9770	9770	9770	12
444	20241104	132900	58774580	9770	9770	9770	9770	0
445	20241104	132800	58774580	9770	9770	9770	9770	93
446	20241104	132700	57865970	9770	9770	9770	9770	0
447	20241104	132600	57865970	9770	9770	9770	9770	0
448	20241104	132500	57865970	9770	9770	9770	9770	0
449	20241104	132400	57865970	9770	9770	9770	9770	0
450	20241104	132300	57865970	9770	9770	9770	9770	0
451	20241104	132200	57865970	9770	9770	9770	9770	0
452	20241104	132100	57865970	9770	9770	9770	9770	0
453	20241104	132000	57865970	9770	9770	9770	9770	0
454	20241104	131900	57865970	9770	9770	9770	9770	0
455	20241104	131800	57865970	9770	9770	9770	9770	0
456	20241104	131700	57865970	9770	9770	9770	9770	0
457	20241104	131600	57865970	9770	9770	9770	9770	0
458	20241104	131500	57865970	9770	9770	9770	9770	0
459	20241104	131400	57865970	9770	9770	9770	9770	0
460	20241104	131300	57865970	9770	9770	9770	9770	0
461	20241104	131200	57865970	9770	9770	9770	9770	0
462	20241104	131100	57865970	9770	9770	9770	9770	0
463	20241104	131000	57865970	9770	9770	9770	9770	0
464	20241104	130900	57865970	9770	9770	9770	9770	0
465	20241104	130800	57865970	9770	9770	9770	9770	0
466	20241104	130700	57865970	9770	9770	9770	9770	0
467	20241104	130600	57865970	9770	9770	9770	9770	0
468	20241104	130500	57865970	9770	9770	9770	9770	0
469	20241104	130400	57865970	9770	9770	9770	9770	0
470	20241104	130300	57865970	9770	9770	9770	9770	0
471	20241104	130200	57865970	9770	9770	9770	9770	0
472	20241104	130100	57865970	9770	9770	9770	9770	0
473	20241104	130000	57865970	9770	9770	9770	9770	0
474	20241104	125900	57865970	9770	9770	9770	9770	0
475	20241104	125800	57865970	9770	9770	9770	9770	0
476	20241104	125700	57865970	9770	9770	9770	9770	250
477	20241104	125600	55423470	9800	9800	9800	9800	0
478	20241104	125500	55423470	9800	9800	9800	9800	0
479	20241104	125400	55423470	9800	9800	9800	9800	1
480	20241104	125300	55413670	9760	9760	9760	9760	0
481	20241104	125200	55413670	9760	9760	9760	9760	0
482	20241104	125100	55413670	9760	9760	9760	9760	0
483	20241104	125000	55413670	9760	9760	9760	9760	0
484	20241104	124900	55413670	9760	9760	9760	9760	0
485	20241104	124800	55413670	9760	9760	9760	9760	0
486	20241104	124700	55413670	9760	9760	9760	9760	0
487	20241104	124600	55413670	9760	9760	9760	9760	0
488	20241104	124500	55413670	9760	9760	9760	9760	0
489	20241104	124400	55413670	9760	9760	9760	9760	0
490	20241104	124300	55413670	9760	9760	9760	9760	0
491	20241104	124200	55413670	9760	9760	9760	9760	0
492	20241104	124100	55413670	9760	9760	9760	9760	0
493	20241104	124000	55413670	9760	9760	9760	9760	0
494	20241104	123900	55413670	9760	9760	9760	9760	0
495	20241104	123800	55413670	9760	9760	9760	9760	0
496	20241104	123700	55413670	9760	9760	9760	9760	0
497	20241104	123600	55413670	9760	9760	9760	9760	0
498	20241104	123500	55413670	9760	9760	9760	9760	0
499	20241104	123400	55413670	9760	9770	9770	9760	56
500	20241104	123300	54867000	9760	9760	9760	9760	0
501	20241104	123200	54867000	9760	9760	9760	9760	0
502	20241104	123100	54867000	9760	9760	9760	9760	0
503	20241104	123000	54867000	9760	9760	9760	9760	0
504	20241104	122900	54867000	9760	9760	9760	9760	0
505	20241104	122800	54867000	9760	9760	9760	9760	0
506	20241104	122700	54867000	9760	9760	9760	9760	0
507	20241104	122600	54867000	9760	9760	9760	9760	0
508	20241104	122500	54867000	9760	9760	9760	9760	0
509	20241104	122400	54867000	9760	9760	9760	9760	0
510	20241104	122300	54867000	9760	9760	9760	9760	0
511	20241104	122200	54867000	9760	9760	9760	9760	0
512	20241104	122100	54867000	9760	9760	9760	9760	0
513	20241104	122000	54867000	9760	9760	9760	9760	0
514	20241104	121900	54867000	9760	9760	9760	9760	0
515	20241104	121800	54867000	9760	9760	9760	9760	0
516	20241104	121700	54867000	9760	9760	9760	9760	0
517	20241104	121600	54867000	9760	9760	9760	9760	0
518	20241104	121500	54867000	9760	9760	9760	9760	0
519	20241104	121400	54867000	9760	9760	9760	9760	0
520	20241104	121300	54867000	9760	9760	9760	9760	0
521	20241104	121200	54867000	9760	9760	9760	9760	6
522	20241104	121100	54808440	9760	9760	9760	9760	0
523	20241104	121000	54808440	9760	9760	9760	9760	0
524	20241104	120900	54808440	9760	9760	9760	9760	239
525	20241104	120800	52475800	9760	9760	9760	9760	0
526	20241104	120700	52475800	9760	9760	9760	9760	0
527	20241104	120600	52475800	9760	9760	9760	9760	0
528	20241104	120500	52475800	9760	9760	9760	9760	0
529	20241104	120400	52475800	9760	9760	9760	9760	0
530	20241104	120300	52475800	9760	9760	9760	9760	0
531	20241104	120200	52475800	9760	9760	9760	9760	0
532	20241104	120100	52475800	9760	9760	9760	9760	0
533	20241104	120000	52475800	9760	9760	9760	9760	0
534	20241104	115900	52475800	9760	9760	9760	9760	0
535	20241104	115800	52475800	9760	9760	9760	9760	0
536	20241104	115700	52475800	9760	9760	9760	9760	0
537	20241104	115600	52475800	9760	9760	9760	9760	0
538	20241104	115500	52475800	9760	9770	9770	9760	40
539	20241104	115400	52085090	9770	9770	9770	9770	0
540	20241104	115300	52085090	9770	9770	9770	9770	0
541	20241104	115200	52085090	9770	9770	9770	9770	0
542	20241104	115100	52085090	9770	9770	9770	9770	0
543	20241104	115000	52085090	9770	9770	9770	9770	5
544	20241104	114900	52036240	9790	9790	9790	9790	0
545	20241104	114800	52036240	9790	9790	9790	9790	0
546	20241104	114700	52036240	9790	9790	9790	9790	0
547	20241104	114600	52036240	9790	9790	9790	9790	12
548	20241104	114500	51918760	9790	9790	9790	9790	0
549	20241104	114400	51918760	9790	9790	9790	9790	0
550	20241104	114300	51918760	9790	9790	9790	9790	0
551	20241104	114200	51918760	9790	9790	9790	9790	0
552	20241104	114100	51918760	9790	9790	9790	9790	0
553	20241104	114000	51918760	9790	9790	9790	9790	0
554	20241104	113900	51918760	9790	9790	9790	9790	1031
555	20241104	113800	41825270	9790	9790	9790	9790	0
556	20241104	113700	41825270	9790	9790	9790	9790	0
557	20241104	113600	41825270	9790	9790	9790	9790	0
558	20241104	113500	41825270	9790	9790	9790	9790	0
559	20241104	113400	41825270	9790	9790	9790	9790	0
560	20241104	113300	41825270	9790	9790	9790	9790	0
561	20241104	113200	41825270	9790	9790	9790	9790	0
562	20241104	113100	41825270	9790	9790	9790	9790	0
563	20241104	113000	41825270	9790	9790	9790	9790	0
564	20241104	112900	41825270	9790	9790	9790	9790	1
565	20241104	112800	41815480	9770	9770	9770	9770	0
566	20241104	112700	41815480	9770	9770	9770	9770	0
567	20241104	112600	41815480	9770	9770	9770	9770	0
568	20241104	112500	41815480	9770	9770	9770	9770	0
569	20241104	112400	41815480	9770	9770	9770	9770	0
570	20241104	112300	41815480	9770	9770	9770	9770	0
571	20241104	112200	41815480	9770	9770	9770	9770	0
572	20241104	112100	41815480	9770	9770	9770	9770	0
573	20241104	112000	41815480	9770	9770	9770	9770	0
574	20241104	111900	41815480	9770	9770	9770	9770	0
575	20241104	111800	41815480	9770	9770	9770	9770	0
576	20241104	111700	41815480	9770	9770	9770	9770	0
577	20241104	111600	41815480	9770	9770	9770	9770	0
578	20241104	111500	41815480	9770	9770	9770	9770	0
579	20241104	111400	41815480	9770	9770	9770	9770	0
580	20241104	111300	41815480	9770	9770	9770	9770	0
581	20241104	111200	41815480	9770	9770	9770	9770	0
582	20241104	111100	41815480	9770	9780	9780	9770	10
583	20241104	111000	41717690	9790	9790	9790	9790	0
584	20241104	110900	41717690	9790	9790	9790	9790	0
585	20241104	110800	41717690	9790	9790	9790	9790	0
586	20241104	110700	41717690	9790	9790	9790	9790	0
587	20241104	110600	41717690	9790	9790	9790	9790	0
588	20241104	110500	41717690	9790	9790	9790	9790	1
589	20241104	110400	41707900	9780	9780	9780	9780	0
590	20241104	110300	41707900	9780	9780	9780	9780	1
591	20241104	110200	41698120	9790	9790	9790	9790	0
592	20241104	110100	41698120	9790	9790	9790	9790	0
593	20241104	110000	41698120	9790	9790	9790	9790	0
594	20241104	105900	41698120	9790	9790	9790	9790	0
595	20241104	105800	41698120	9790	9790	9790	9790	0
596	20241104	105700	41698120	9790	9790	9790	9790	0
597	20241104	105600	41698120	9790	9790	9790	9790	0
598	20241104	105500	41698120	9790	9790	9790	9790	0
599	20241104	105400	41698120	9790	9790	9790	9790	0
600	20241104	105300	41698120	9790	9790	9790	9790	251
601	20241104	105200	39240830	9790	9790	9790	9790	0
602	20241104	105100	39240830	9790	9790	9790	9790	0
603	20241104	105000	39240830	9790	9790	9790	9790	23
604	20241104	104900	39015660	9790	9790	9790	9790	0
605	20241104	104800	39015660	9790	9790	9790	9790	0
606	20241104	104700	39015660	9790	9790	9790	9790	0
607	20241104	104600	39015660	9790	9790	9790	9790	0
608	20241104	104500	39015660	9790	9790	9790	9790	500
609	20241104	104400	34120660	9790	9790	9790	9790	0
610	20241104	104300	34120660	9790	9790	9790	9790	0
611	20241104	104200	34120660	9790	9790	9790	9790	0
612	20241104	104100	34120660	9790	9790	9790	9790	0
613	20241104	104000	34120660	9790	9790	9790	9790	0
614	20241104	103900	34120660	9790	9790	9790	9790	0
615	20241104	103800	34120660	9790	9790	9790	9790	0
616	20241104	103700	34120660	9790	9790	9790	9790	5
617	20241104	103600	34071710	9790	9790	9790	9790	0
618	20241104	103500	34071710	9790	9790	9790	9790	0
619	20241104	103400	34071710	9790	9790	9790	9790	0
620	20241104	103300	34071710	9790	9790	9790	9790	14
621	20241104	103200	33934650	9790	9790	9790	9790	0
622	20241104	103100	33934650	9790	9790	9790	9790	0
623	20241104	103000	33934650	9790	9790	9790	9790	2
624	20241104	102900	33915070	9800	9800	9800	9800	0
625	20241104	102800	33915070	9800	9800	9800	9800	0
626	20241104	102700	33915070	9800	9800	9800	9800	0
627	20241104	102600	33915070	9800	9800	9800	9800	0
628	20241104	102500	33915070	9800	9800	9800	9800	0
629	20241104	102400	33915070	9800	9800	9800	9800	0
630	20241104	102300	33915070	9800	9800	9800	9800	0
631	20241104	102200	33915070	9800	9800	9800	9800	0
632	20241104	102100	33915070	9800	9800	9800	9800	0
633	20241104	102000	33915070	9800	9800	9800	9800	0
634	20241104	101900	33915070	9800	9800	9800	9800	0
635	20241104	101800	33915070	9800	9800	9800	9800	0
636	20241104	101700	33915070	9800	9800	9800	9800	0
637	20241104	101600	33915070	9800	9800	9800	9800	0
638	20241104	101500	33915070	9800	9800	9800	9800	0
639	20241104	101400	33915070	9800	9800	9800	9800	0
640	20241104	101300	33915070	9800	9810	9810	9800	2
641	20241104	101200	33895460	9820	9820	9820	9820	0
642	20241104	101100	33895460	9820	9820	9820	9820	0
643	20241104	101000	33895460	9820	9820	9820	9820	0
644	20241104	100900	33895460	9820	9820	9820	9820	1
645	20241104	100800	33885640	9820	9820	9820	9820	0
646	20241104	100700	33885640	9820	9820	9820	9820	0
647	20241104	100600	33885640	9820	9820	9820	9820	0
648	20241104	100500	33885640	9820	9820	9820	9820	0
649	20241104	100400	33885640	9820	9820	9820	9820	0
650	20241104	100300	33885640	9820	9820	9820	9820	1
651	20241104	100200	33875820	9820	9820	9820	9820	0
652	20241104	100100	33875820	9820	9820	9820	9820	0
653	20241104	100000	33875820	9820	9820	9820	9820	0
654	20241104	095900	33875820	9820	9820	9820	9820	0
655	20241104	095800	33875820	9820	9820	9820	9820	0
656	20241104	095700	33875820	9820	9820	9820	9820	0
657	20241104	095600	33875820	9820	9820	9820	9820	0
658	20241104	095500	33875820	9820	9820	9820	9820	0
659	20241104	095400	33875820	9820	9820	9820	9820	35
660	20241104	095300	33532120	9830	9830	9830	9830	0
661	20241104	095200	33532120	9830	9830	9830	9830	0
662	20241104	095100	33532120	9830	9830	9830	9830	0
663	20241104	095000	33532120	9830	9830	9830	9830	0
664	20241104	094900	33532120	9830	9830	9830	9830	0
665	20241104	094800	33532120	9830	9830	9830	9830	1
666	20241104	094700	33522290	9810	9790	9810	9790	60
667	20241104	094600	32934630	9790	9790	9790	9790	2
668	20241104	094500	32915050	9790	9780	9790	9780	9
669	20241104	094400	32827010	9790	9790	9790	9790	0
670	20241104	094300	32827010	9790	9790	9790	9790	0
671	20241104	094200	32827010	9790	9790	9790	9790	1
672	20241104	094100	32817220	9730	9740	9740	9730	161
673	20241104	094000	31250610	9740	9790	9790	9740	60
674	20241104	093900	30664520	9850	9850	9850	9850	0
675	20241104	093800	30664520	9850	9850	9850	9850	0
676	20241104	093700	30664520	9850	9850	9850	9850	0
677	20241104	093600	30664520	9850	9850	9850	9850	0
678	20241104	093500	30664520	9850	9850	9850	9850	0
679	20241104	093400	30664520	9850	9850	9850	9850	0
680	20241104	093300	30664520	9850	9850	9850	9850	0
681	20241104	093200	30664520	9850	9850	9850	9850	0
682	20241104	093100	30664520	9850	9850	9850	9850	6
683	20241104	093000	30605420	9850	9850	9850	9850	0
684	20241104	092900	30605420	9850	9850	9850	9850	0
685	20241104	092800	30605420	9850	9850	9850	9850	0
686	20241104	092700	30605420	9850	9850	9850	9850	0
687	20241104	092600	30605420	9850	9850	9850	9850	0
688	20241104	092500	30605420	9850	9850	9850	9850	0
689	20241104	092400	30605420	9850	9850	9850	9850	0
690	20241104	092300	30605420	9850	9850	9850	9850	0
691	20241104	092200	30605420	9850	9800	9850	9790	1901
692	20241104	092100	11994270	9810	9810	9810	9810	0
693	20241104	092000	11994270	9810	9820	9820	9810	391
694	20241104	091900	8158360	9810	9810	9810	9810	0
695	20241104	091800	8158360	9810	9810	9810	9810	0
696	20241104	091700	8158360	9810	9820	9820	9810	39
697	20241104	091600	7775470	9860	9860	9860	9860	0
698	20241104	091500	7775470	9860	9820	9860	9820	175
699	20241104	091400	6050370	9820	9820	9820	9820	25
700	20241104	091300	5804870	9820	9790	9820	9790	401
701	20241104	091200	1879050	9820	9790	9820	9790	114
702	20241104	091100	762570	9790	9790	9790	9790	9
703	20241104	091000	674460	9820	9820	9820	9820	0
704	20241104	090900	674460	9820	9820	9820	9820	1
705	20241104	090800	664640	9810	9810	9810	9810	30
706	20241104	090700	370340	9810	9810	9810	9810	0
707	20241104	090600	370340	9810	9810	9810	9810	0
708	20241104	090500	370340	9810	9810	9810	9810	0
709	20241104	090400	370340	9810	9800	9810	9800	4
710	20241104	090300	331130	9800	9740	9800	9740	29
711	20241104	090200	48550	9710	9710	9710	9710	0
712	20241104	090100	48550	9710	9710	9710	9710	0
713	20241104	090000	48550	9710	9710	9710	9710	5