KissMeData/333620/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	210900	110310450	9390	9390	9390	9390	164
3	20241104	210800	110310450	9390	9390	9390	9390	0
4	20241104	210700	110310450	9390	9390	9390	9390	0
5	20241104	210600	110310450	9390	9390	9390	9390	0
6	20241104	210500	110310450	9390	9390	9390	9390	0
7	20241104	210400	110310450	9390	9390	9390	9390	0
8	20241104	210300	110310450	9390	9390	9390	9390	0
9	20241104	210200	110310450	9390	9390	9390	9390	0
10	20241104	210100	110310450	9390	9390	9390	9390	0
11	20241104	210000	110310450	9390	9390	9390	9390	0
12	20241104	205900	110310450	9390	9390	9390	9390	0
13	20241104	205800	110310450	9390	9390	9390	9390	0
14	20241104	205700	110310450	9390	9390	9390	9390	0
15	20241104	205600	110310450	9390	9390	9390	9390	0
16	20241104	205500	110310450	9390	9390	9390	9390	0
17	20241104	205400	110310450	9390	9390	9390	9390	0
18	20241104	205300	110310450	9390	9390	9390	9390	0
19	20241104	205200	110310450	9390	9390	9390	9390	0
20	20241104	205100	110310450	9390	9390	9390	9390	0
21	20241104	205000	110310450	9390	9390	9390	9390	0
22	20241104	204900	110310450	9390	9390	9390	9390	0
23	20241104	204800	110310450	9390	9390	9390	9390	0
24	20241104	204700	110310450	9390	9390	9390	9390	0
25	20241104	204600	110310450	9390	9390	9390	9390	0
26	20241104	204500	110310450	9390	9390	9390	9390	0
27	20241104	204400	110310450	9390	9390	9390	9390	0
28	20241104	204300	110310450	9390	9390	9390	9390	0
29	20241104	204200	110310450	9390	9390	9390	9390	0
30	20241104	204100	110310450	9390	9390	9390	9390	0
31	20241104	204000	110310450	9390	9390	9390	9390	0
32	20241104	203900	110310450	9390	9390	9390	9390	164
33	20241104	203800	110310450	9390	9390	9390	9390	0
34	20241104	203700	110310450	9390	9390	9390	9390	0
35	20241104	203600	110310450	9390	9390	9390	9390	0
36	20241104	203500	110310450	9390	9390	9390	9390	0
37	20241104	203400	110310450	9390	9390	9390	9390	0
38	20241104	203300	110310450	9390	9390	9390	9390	0
39	20241104	203200	110310450	9390	9390	9390	9390	0
40	20241104	203100	110310450	9390	9390	9390	9390	0
41	20241104	203000	110310450	9390	9390	9390	9390	0
42	20241104	202900	110310450	9390	9390	9390	9390	0
43	20241104	202800	110310450	9390	9390	9390	9390	0
44	20241104	202700	110310450	9390	9390	9390	9390	0
45	20241104	202600	110310450	9390	9390	9390	9390	0
46	20241104	202500	110310450	9390	9390	9390	9390	0
47	20241104	202400	110310450	9390	9390	9390	9390	0
48	20241104	202300	110310450	9390	9390	9390	9390	0
49	20241104	202200	110310450	9390	9390	9390	9390	0
50	20241104	202100	110310450	9390	9390	9390	9390	0
51	20241104	202000	110310450	9390	9390	9390	9390	0
52	20241104	201900	110310450	9390	9390	9390	9390	0
53	20241104	201800	110310450	9390	9390	9390	9390	0
54	20241104	201700	110310450	9390	9390	9390	9390	0
55	20241104	201600	110310450	9390	9390	9390	9390	0
56	20241104	201500	110310450	9390	9390	9390	9390	0
57	20241104	201400	110310450	9390	9390	9390	9390	0
58	20241104	201300	110310450	9390	9390	9390	9390	0
59	20241104	201200	110310450	9390	9390	9390	9390	0
60	20241104	201100	110310450	9390	9390	9390	9390	0
61	20241104	201000	110310450	9390	9390	9390	9390	0
62	20241104	200900	110310450	9390	9390	9390	9390	164
63	20241104	200800	110310450	9390	9390	9390	9390	0
64	20241104	200700	110310450	9390	9390	9390	9390	0
65	20241104	200600	110310450	9390	9390	9390	9390	0
66	20241104	200500	110310450	9390	9390	9390	9390	0
67	20241104	200400	110310450	9390	9390	9390	9390	0
68	20241104	200300	110310450	9390	9390	9390	9390	0
69	20241104	200200	110310450	9390	9390	9390	9390	0
70	20241104	200100	110310450	9390	9390	9390	9390	0
71	20241104	200000	110310450	9390	9390	9390	9390	0
72	20241104	195900	110310450	9390	9390	9390	9390	0
73	20241104	195800	110310450	9390	9390	9390	9390	0
74	20241104	195700	110310450	9390	9390	9390	9390	0
75	20241104	195600	110310450	9390	9390	9390	9390	0
76	20241104	195500	110310450	9390	9390	9390	9390	0
77	20241104	195400	110310450	9390	9390	9390	9390	0
78	20241104	195300	110310450	9390	9390	9390	9390	0
79	20241104	195200	110310450	9390	9390	9390	9390	0
80	20241104	195100	110310450	9390	9390	9390	9390	0
81	20241104	195000	110310450	9390	9390	9390	9390	0
82	20241104	194900	110310450	9390	9390	9390	9390	0
83	20241104	194800	110310450	9390	9390	9390	9390	0
84	20241104	194700	110310450	9390	9390	9390	9390	0
85	20241104	194600	110310450	9390	9390	9390	9390	0
86	20241104	194500	110310450	9390	9390	9390	9390	0
87	20241104	194400	110310450	9390	9390	9390	9390	0
88	20241104	194300	110310450	9390	9390	9390	9390	0
89	20241104	194200	110310450	9390	9390	9390	9390	0
90	20241104	194100	110310450	9390	9390	9390	9390	0
91	20241104	194000	110310450	9390	9390	9390	9390	0
92	20241104	193900	110310450	9390	9390	9390	9390	164
93	20241104	193800	110310450	9390	9390	9390	9390	0
94	20241104	193700	110310450	9390	9390	9390	9390	0
95	20241104	193600	110310450	9390	9390	9390	9390	0
96	20241104	193500	110310450	9390	9390	9390	9390	0
97	20241104	193400	110310450	9390	9390	9390	9390	0
98	20241104	193300	110310450	9390	9390	9390	9390	0
99	20241104	193200	110310450	9390	9390	9390	9390	0
100	20241104	193100	110310450	9390	9390	9390	9390	0
101	20241104	193000	110310450	9390	9390	9390	9390	0
102	20241104	192900	110310450	9390	9390	9390	9390	0
103	20241104	192800	110310450	9390	9390	9390	9390	0
104	20241104	192700	110310450	9390	9390	9390	9390	0
105	20241104	192600	110310450	9390	9390	9390	9390	0
106	20241104	192500	110310450	9390	9390	9390	9390	0
107	20241104	192400	110310450	9390	9390	9390	9390	0
108	20241104	192300	110310450	9390	9390	9390	9390	0
109	20241104	192200	110310450	9390	9390	9390	9390	0
110	20241104	192100	110310450	9390	9390	9390	9390	0
111	20241104	192000	110310450	9390	9390	9390	9390	0
112	20241104	191900	110310450	9390	9390	9390	9390	0
113	20241104	191800	110310450	9390	9390	9390	9390	0
114	20241104	191700	110310450	9390	9390	9390	9390	0
115	20241104	191600	110310450	9390	9390	9390	9390	0
116	20241104	191500	110310450	9390	9390	9390	9390	0
117	20241104	191400	110310450	9390	9390	9390	9390	0
118	20241104	191300	110310450	9390	9390	9390	9390	0
119	20241104	191200	110310450	9390	9390	9390	9390	0
120	20241104	191100	110310450	9390	9390	9390	9390	0
121	20241104	191000	110310450	9390	9390	9390	9390	0
122	20241104	190900	110310450	9390	9390	9390	9390	164
123	20241104	190800	110310450	9390	9390	9390	9390	0
124	20241104	190700	110310450	9390	9390	9390	9390	0
125	20241104	190600	110310450	9390	9390	9390	9390	0
126	20241104	190500	110310450	9390	9390	9390	9390	0
127	20241104	190400	110310450	9390	9390	9390	9390	0
128	20241104	190300	110310450	9390	9390	9390	9390	0
129	20241104	190200	110310450	9390	9390	9390	9390	0
130	20241104	190100	110310450	9390	9390	9390	9390	0
131	20241104	190000	110310450	9390	9390	9390	9390	0
132	20241104	185900	110310450	9390	9390	9390	9390	0
133	20241104	185800	110310450	9390	9390	9390	9390	0
134	20241104	185700	110310450	9390	9390	9390	9390	0
135	20241104	185600	110310450	9390	9390	9390	9390	0
136	20241104	185500	110310450	9390	9390	9390	9390	0
137	20241104	185400	110310450	9390	9390	9390	9390	0
138	20241104	185300	110310450	9390	9390	9390	9390	0
139	20241104	185200	110310450	9390	9390	9390	9390	0
140	20241104	185100	110310450	9390	9390	9390	9390	0
141	20241104	185000	110310450	9390	9390	9390	9390	0
142	20241104	184900	110310450	9390	9390	9390	9390	0
143	20241104	184800	110310450	9390	9390	9390	9390	0
144	20241104	184700	110310450	9390	9390	9390	9390	0
145	20241104	184600	110310450	9390	9390	9390	9390	0
146	20241104	184500	110310450	9390	9390	9390	9390	0
147	20241104	184400	110310450	9390	9390	9390	9390	0
148	20241104	184300	110310450	9390	9390	9390	9390	0
149	20241104	184200	110310450	9390	9390	9390	9390	0
150	20241104	184100	110310450	9390	9390	9390	9390	0
151	20241104	184000	110310450	9390	9390	9390	9390	0
152	20241104	183900	110310450	9390	9390	9390	9390	164
153	20241104	183800	110310450	9390	9390	9390	9390	0
154	20241104	183700	110310450	9390	9390	9390	9390	0
155	20241104	183600	110310450	9390	9390	9390	9390	0
156	20241104	183500	110310450	9390	9390	9390	9390	0
157	20241104	183400	110310450	9390	9390	9390	9390	0
158	20241104	183300	110310450	9390	9390	9390	9390	0
159	20241104	183200	110310450	9390	9390	9390	9390	0
160	20241104	183100	110310450	9390	9390	9390	9390	0
161	20241104	183000	110310450	9390	9390	9390	9390	0
162	20241104	182900	110310450	9390	9390	9390	9390	0
163	20241104	182800	110310450	9390	9390	9390	9390	0
164	20241104	182700	110310450	9390	9390	9390	9390	0
165	20241104	182600	110310450	9390	9390	9390	9390	0
166	20241104	182500	110310450	9390	9390	9390	9390	0
167	20241104	182400	110310450	9390	9390	9390	9390	0
168	20241104	182300	110310450	9390	9390	9390	9390	0
169	20241104	182200	110310450	9390	9390	9390	9390	0
170	20241104	182100	110310450	9390	9390	9390	9390	0
171	20241104	182000	110310450	9390	9390	9390	9390	0
172	20241104	181900	110310450	9390	9390	9390	9390	0
173	20241104	181800	110310450	9390	9390	9390	9390	0
174	20241104	181700	110310450	9390	9390	9390	9390	0
175	20241104	181600	110310450	9390	9390	9390	9390	0
176	20241104	181500	110310450	9390	9390	9390	9390	0
177	20241104	181400	110310450	9390	9390	9390	9390	0
178	20241104	181300	110310450	9390	9390	9390	9390	0
179	20241104	181200	110310450	9390	9390	9390	9390	0
180	20241104	181100	110310450	9390	9390	9390	9390	0
181	20241104	181000	110310450	9390	9390	9390	9390	0
182	20241104	180900	110310450	9390	9390	9390	9390	164
183	20241104	180800	110310450	9390	9390	9390	9390	0
184	20241104	180700	110310450	9390	9390	9390	9390	0
185	20241104	180600	110310450	9390	9390	9390	9390	0
186	20241104	180500	110310450	9390	9390	9390	9390	0
187	20241104	180400	110310450	9390	9390	9390	9390	0
188	20241104	180300	110310450	9390	9390	9390	9390	0
189	20241104	180200	110310450	9390	9390	9390	9390	0
190	20241104	180100	110310450	9390	9390	9390	9390	0
191	20241104	180000	110310450	9390	9390	9390	9390	0
192	20241104	175900	110310450	9390	9390	9390	9390	0
193	20241104	175800	110310450	9390	9390	9390	9390	0
194	20241104	175700	110310450	9390	9390	9390	9390	0
195	20241104	175600	110310450	9390	9390	9390	9390	0
196	20241104	175500	110310450	9390	9390	9390	9390	0
197	20241104	175400	110310450	9390	9390	9390	9390	0
198	20241104	175300	110310450	9390	9390	9390	9390	0
199	20241104	175200	110310450	9390	9390	9390	9390	0
200	20241104	175100	110310450	9390	9390	9390	9390	0
201	20241104	175000	110310450	9390	9390	9390	9390	0
202	20241104	174900	110310450	9390	9390	9390	9390	0
203	20241104	174800	110310450	9390	9390	9390	9390	0
204	20241104	174700	110310450	9390	9390	9390	9390	0
205	20241104	174600	110310450	9390	9390	9390	9390	0
206	20241104	174500	110310450	9390	9390	9390	9390	0
207	20241104	174400	110310450	9390	9390	9390	9390	0
208	20241104	174300	110310450	9390	9390	9390	9390	0
209	20241104	174200	110310450	9390	9390	9390	9390	0
210	20241104	174100	110310450	9390	9390	9390	9390	0
211	20241104	174000	110310450	9390	9390	9390	9390	0
212	20241104	173900	110310450	9390	9390	9390	9390	164
213	20241104	173800	110310450	9390	9390	9390	9390	0
214	20241104	173700	110310450	9390	9390	9390	9390	0
215	20241104	173600	110310450	9390	9390	9390	9390	0
216	20241104	173500	110310450	9390	9390	9390	9390	0
217	20241104	173400	110310450	9390	9390	9390	9390	0
218	20241104	173300	110310450	9390	9390	9390	9390	0
219	20241104	173200	110310450	9390	9390	9390	9390	0
220	20241104	173100	110310450	9390	9390	9390	9390	0
221	20241104	173000	110310450	9390	9390	9390	9390	0
222	20241104	172900	110310450	9390	9390	9390	9390	0
223	20241104	172800	110310450	9390	9390	9390	9390	0
224	20241104	172700	110310450	9390	9390	9390	9390	0
225	20241104	172600	110310450	9390	9390	9390	9390	0
226	20241104	172500	110310450	9390	9390	9390	9390	0
227	20241104	172400	110310450	9390	9390	9390	9390	0
228	20241104	172300	110310450	9390	9390	9390	9390	0
229	20241104	172200	110310450	9390	9390	9390	9390	0
230	20241104	172100	110310450	9390	9390	9390	9390	0
231	20241104	172000	110310450	9390	9390	9390	9390	0
232	20241104	171900	110310450	9390	9390	9390	9390	0
233	20241104	171800	110310450	9390	9390	9390	9390	0
234	20241104	171700	110310450	9390	9390	9390	9390	0
235	20241104	171600	110310450	9390	9390	9390	9390	0
236	20241104	171500	110310450	9390	9390	9390	9390	0
237	20241104	171400	110310450	9390	9390	9390	9390	0
238	20241104	171300	110310450	9390	9390	9390	9390	0
239	20241104	171200	110310450	9390	9390	9390	9390	0
240	20241104	171100	110310450	9390	9390	9390	9390	0
241	20241104	171000	110310450	9390	9390	9390	9390	0
242	20241104	170900	110310450	9390	9390	9390	9390	164
243	20241104	170800	110310450	9390	9390	9390	9390	0
244	20241104	170700	110310450	9390	9390	9390	9390	0
245	20241104	170600	110310450	9390	9390	9390	9390	0
246	20241104	170500	110310450	9390	9390	9390	9390	0
247	20241104	170400	110310450	9390	9390	9390	9390	0
248	20241104	170300	110310450	9390	9390	9390	9390	0
249	20241104	170200	110310450	9390	9390	9390	9390	0
250	20241104	170100	110310450	9390	9390	9390	9390	0
251	20241104	170000	110310450	9390	9390	9390	9390	0
252	20241104	165900	110310450	9390	9390	9390	9390	0
253	20241104	165800	110310450	9390	9390	9390	9390	0
254	20241104	165700	110310450	9390	9390	9390	9390	0
255	20241104	165600	110310450	9390	9390	9390	9390	0
256	20241104	165500	110310450	9390	9390	9390	9390	0
257	20241104	165400	110310450	9390	9390	9390	9390	0
258	20241104	165300	110310450	9390	9390	9390	9390	0
259	20241104	165200	110310450	9390	9390	9390	9390	0
260	20241104	165100	110310450	9390	9390	9390	9390	0
261	20241104	165000	110310450	9390	9390	9390	9390	0
262	20241104	164900	110310450	9390	9390	9390	9390	0
263	20241104	164800	110310450	9390	9390	9390	9390	0
264	20241104	164700	110310450	9390	9390	9390	9390	0
265	20241104	164600	110310450	9390	9390	9390	9390	0
266	20241104	164500	110310450	9390	9390	9390	9390	0
267	20241104	164400	110310450	9390	9390	9390	9390	0
268	20241104	164300	110310450	9390	9390	9390	9390	0
269	20241104	164200	110310450	9390	9390	9390	9390	0
270	20241104	164100	110310450	9390	9390	9390	9390	0
271	20241104	164000	110310450	9390	9390	9390	9390	0
272	20241104	163900	110310450	9390	9390	9390	9390	164
273	20241104	163800	110310450	9390	9390	9390	9390	0
274	20241104	163700	110310450	9390	9390	9390	9390	0
275	20241104	163600	110310450	9390	9390	9390	9390	0
276	20241104	163500	110310450	9390	9390	9390	9390	0
277	20241104	163400	110310450	9390	9390	9390	9390	0
278	20241104	163300	110310450	9390	9390	9390	9390	0
279	20241104	163200	110310450	9390	9390	9390	9390	0
280	20241104	163100	110310450	9390	9390	9390	9390	0
281	20241104	163000	110310450	9390	9390	9390	9390	0
282	20241104	162900	110310450	9390	9390	9390	9390	0
283	20241104	162800	110310450	9390	9390	9390	9390	0
284	20241104	162700	110310450	9390	9390	9390	9390	0
285	20241104	162600	110310450	9390	9390	9390	9390	0
286	20241104	162500	110310450	9390	9390	9390	9390	0
287	20241104	162400	110310450	9390	9390	9390	9390	0
288	20241104	162300	110310450	9390	9390	9390	9390	0
289	20241104	162200	110310450	9390	9390	9390	9390	0
290	20241104	162100	110310450	9390	9390	9390	9390	0
291	20241104	162000	110310450	9390	9390	9390	9390	0
292	20241104	161900	110310450	9390	9390	9390	9390	0
293	20241104	161800	110310450	9390	9390	9390	9390	0
294	20241104	161700	110310450	9390	9390	9390	9390	0
295	20241104	161600	110310450	9390	9390	9390	9390	0
296	20241104	161500	110310450	9390	9390	9390	9390	0
297	20241104	161400	110310450	9390	9390	9390	9390	0
298	20241104	161300	110310450	9390	9390	9390	9390	0
299	20241104	161200	110310450	9390	9390	9390	9390	0
300	20241104	161100	110310450	9390	9390	9390	9390	0
301	20241104	161000	110310450	9390	9390	9390	9390	0
302	20241104	160900	110310450	9390	9390	9390	9390	164
303	20241104	160800	110310450	9390	9390	9390	9390	0
304	20241104	160700	110310450	9390	9390	9390	9390	0
305	20241104	160600	110310450	9390	9390	9390	9390	0
306	20241104	160500	110310450	9390	9390	9390	9390	0
307	20241104	160400	110310450	9390	9390	9390	9390	0
308	20241104	160300	110310450	9390	9390	9390	9390	0
309	20241104	160200	110310450	9390	9390	9390	9390	0
310	20241104	160100	110310450	9390	9390	9390	9390	0
311	20241104	160000	110310450	9390	9390	9390	9390	0
312	20241104	155900	110310450	9390	9390	9390	9390	0
313	20241104	155800	110310450	9390	9390	9390	9390	0
314	20241104	155700	110310450	9390	9390	9390	9390	0
315	20241104	155600	110310450	9390	9390	9390	9390	0
316	20241104	155500	110310450	9390	9390	9390	9390	0
317	20241104	155400	110310450	9390	9390	9390	9390	0
318	20241104	155300	110310450	9390	9390	9390	9390	0
319	20241104	155200	110310450	9390	9390	9390	9390	0
320	20241104	155100	110310450	9390	9390	9390	9390	0
321	20241104	155000	110310450	9390	9390	9390	9390	0
322	20241104	154900	110310450	9390	9390	9390	9390	0
323	20241104	154800	110310450	9390	9390	9390	9390	0
324	20241104	154700	110310450	9390	9390	9390	9390	0
325	20241104	154600	110310450	9390	9390	9390	9390	0
326	20241104	154500	110310450	9390	9390	9390	9390	0
327	20241104	154400	110310450	9390	9390	9390	9390	0
328	20241104	154300	110310450	9390	9390	9390	9390	0
329	20241104	154200	110310450	9390	9390	9390	9390	0
330	20241104	154100	110310450	9390	9390	9390	9390	0
331	20241104	154000	110310450	9390	9390	9390	9390	0
332	20241104	153900	110310450	9390	9390	9390	9390	164
333	20241104	153800	110310450	9390	9390	9390	9390	0
334	20241104	153700	110310450	9390	9390	9390	9390	0
335	20241104	153600	110310450	9390	9390	9390	9390	0
336	20241104	153500	110310450	9390	9390	9390	9390	0
337	20241104	153400	110310450	9390	9390	9390	9390	0
338	20241104	153300	110310450	9390	9390	9390	9390	0
339	20241104	153200	110310450	9390	9390	9390	9390	0
340	20241104	153100	110310450	9390	9390	9390	9390	0
341	20241104	153000	110310450	9390	9390	9390	9390	164
342	20241104	152900	108770490	9390	9390	9390	9390	0
343	20241104	152800	108770490	9390	9390	9390	9390	0
344	20241104	152700	108770490	9390	9390	9390	9390	0
345	20241104	152600	108770490	9390	9390	9390	9390	0
346	20241104	152500	108770490	9390	9390	9390	9390	0
347	20241104	152400	108770490	9390	9390	9390	9390	0
348	20241104	152300	108770490	9390	9390	9390	9390	0
349	20241104	152200	108770490	9390	9390	9390	9390	0
350	20241104	152100	108770490	9390	9390	9390	9390	0
351	20241104	152000	108770490	9390	9390	9390	9390	0
352	20241104	151900	108770490	9390	9390	9390	9390	21
353	20241104	151800	108573300	9430	9430	9430	9430	0
354	20241104	151700	108573300	9430	9430	9430	9430	0
355	20241104	151600	108573300	9430	9430	9430	9430	0
356	20241104	151500	108573300	9430	9430	9430	9430	0
357	20241104	151400	108573300	9430	9430	9430	9430	0
358	20241104	151300	108573300	9430	9430	9430	9430	0
359	20241104	151200	108573300	9430	9430	9430	9430	0
360	20241104	151100	108573300	9430	9430	9430	9430	0
361	20241104	151000	108573300	9430	9430	9430	9430	1
362	20241104	150900	108563870	9420	9420	9420	9420	0
363	20241104	150800	108563870	9420	9410	9420	9410	61
364	20241104	150700	107989450	9430	9430	9430	9430	0
365	20241104	150600	107989450	9430	9430	9430	9430	0
366	20241104	150500	107989450	9430	9430	9430	9430	0
367	20241104	150400	107989450	9430	9430	9430	9430	10
368	20241104	150300	107895150	9430	9430	9430	9430	60
369	20241104	150200	107329350	9440	9440	9440	9440	0
370	20241104	150100	107329350	9440	9390	9440	9390	18
371	20241104	150000	107159680	9440	9440	9440	9440	0
372	20241104	145900	107159680	9440	9440	9440	9440	1
373	20241104	145800	107150240	9450	9450	9450	9450	0
374	20241104	145700	107150240	9450	9450	9450	9450	0
375	20241104	145600	107150240	9450	9450	9450	9450	0
376	20241104	145500	107150240	9450	9450	9450	9450	0
377	20241104	145400	107150240	9450	9450	9450	9450	0
378	20241104	145300	107150240	9450	9450	9450	9450	0
379	20241104	145200	107150240	9450	9450	9450	9450	0
380	20241104	145100	107150240	9450	9450	9450	9450	0
381	20241104	145000	107150240	9450	9450	9450	9450	0
382	20241104	144900	107150240	9450	9450	9450	9450	0
383	20241104	144800	107150240	9450	9450	9450	9450	0
384	20241104	144700	107150240	9450	9450	9450	9450	0
385	20241104	144600	107150240	9450	9450	9450	9450	0
386	20241104	144500	107150240	9450	9390	9450	9390	2
387	20241104	144400	107131400	9390	9390	9390	9390	1
388	20241104	144300	107122010	9450	9450	9450	9450	0
389	20241104	144200	107122010	9450	9450	9450	9450	0
390	20241104	144100	107122010	9450	9450	9450	9450	0
391	20241104	144000	107122010	9450	9450	9450	9450	0
392	20241104	143900	107122010	9450	9450	9450	9450	0
393	20241104	143800	107122010	9450	9450	9450	9450	0
394	20241104	143700	107122010	9450	9450	9450	9450	0
395	20241104	143600	107122010	9450	9450	9450	9450	0
396	20241104	143500	107122010	9450	9450	9450	9450	0
397	20241104	143400	107122010	9450	9450	9450	9450	53
398	20241104	143300	106621160	9450	9450	9450	9450	0
399	20241104	143200	106621160	9450	9450	9450	9450	0
400	20241104	143100	106621160	9450	9450	9450	9450	0
401	20241104	143000	106621160	9450	9450	9450	9450	0
402	20241104	142900	106621160	9450	9450	9450	9450	0
403	20241104	142800	106621160	9450	9450	9450	9450	0
404	20241104	142700	106621160	9450	9450	9450	9450	0
405	20241104	142600	106621160	9450	9450	9450	9450	0
406	20241104	142500	106621160	9450	9450	9450	9450	20
407	20241104	142400	106432160	9440	9440	9440	9440	0
408	20241104	142300	106432160	9440	9440	9440	9440	0
409	20241104	142200	106432160	9440	9440	9440	9440	0
410	20241104	142100	106432160	9440	9440	9440	9440	3
411	20241104	142000	106403840	9440	9440	9440	9440	0
412	20241104	141900	106403840	9440	9440	9440	9440	0
413	20241104	141800	106403840	9440	9440	9440	9440	0
414	20241104	141700	106403840	9440	9440	9440	9440	0
415	20241104	141600	106403840	9440	9440	9440	9440	0
416	20241104	141500	106403840	9440	9390	9440	9390	62
417	20241104	141400	105820280	9380	9380	9380	9380	0
418	20241104	141300	105820280	9380	9380	9380	9380	0
419	20241104	141200	105820280	9380	9380	9380	9380	0
420	20241104	141100	105820280	9380	9380	9380	9380	5
421	20241104	141000	105773380	9450	9450	9450	9450	0
422	20241104	140900	105773380	9450	9450	9450	9450	0
423	20241104	140800	105773380	9450	9450	9450	9450	0
424	20241104	140700	105773380	9450	9450	9450	9450	0
425	20241104	140600	105773380	9450	9450	9450	9450	0
426	20241104	140500	105773380	9450	9450	9450	9450	0
427	20241104	140400	105773380	9450	9450	9450	9450	0
428	20241104	140300	105773380	9450	9450	9450	9450	0
429	20241104	140200	105773380	9450	9450	9450	9450	0
430	20241104	140100	105773380	9450	9450	9450	9450	0
431	20241104	140000	105773380	9450	9450	9450	9450	0
432	20241104	135900	105773380	9450	9450	9450	9450	0
433	20241104	135800	105773380	9450	9450	9450	9450	0
434	20241104	135700	105773380	9450	9450	9450	9450	0
435	20241104	135600	105773380	9450	9450	9450	9450	0
436	20241104	135500	105773380	9450	9450	9450	9450	0
437	20241104	135400	105773380	9450	9450	9450	9450	0
438	20241104	135300	105773380	9450	9450	9450	9450	0
439	20241104	135200	105773380	9450	9450	9450	9450	0
440	20241104	135100	105773380	9450	9450	9450	9450	0
441	20241104	135000	105773380	9450	9450	9450	9450	0
442	20241104	134900	105773380	9450	9450	9450	9450	0
443	20241104	134800	105773380	9450	9450	9450	9450	0
444	20241104	134700	105773380	9450	9450	9450	9450	1
445	20241104	134600	105763930	9380	9380	9380	9380	1
446	20241104	134500	105754550	9380	9450	9450	9380	16
447	20241104	134400	105603980	9450	9450	9450	9450	0
448	20241104	134300	105603980	9450	9430	9450	9430	122
449	20241104	134200	104451690	9430	9430	9430	9430	78
450	20241104	134100	103716150	9430	9370	9430	9370	89
451	20241104	134000	102881010	9370	9370	9370	9370	0
452	20241104	133900	102881010	9370	9440	9440	9370	253
453	20241104	133800	100500830	9440	9440	9440	9440	5
454	20241104	133700	100453630	9450	9450	9450	9450	0
455	20241104	133600	100453630	9450	9450	9450	9450	2
456	20241104	133500	100434730	9450	9450	9450	9450	0
457	20241104	133400	100434730	9450	9450	9450	9450	0
458	20241104	133300	100434730	9450	9450	9450	9450	0
459	20241104	133200	100434730	9450	9450	9450	9450	50
460	20241104	133100	99962230	9450	9450	9450	9450	0
461	20241104	133000	99962230	9450	9450	9450	9450	0
462	20241104	132900	99962230	9450	9450	9450	9450	2
463	20241104	132800	99943330	9450	9450	9450	9450	0
464	20241104	132700	99943330	9450	9430	9450	9430	300
465	20241104	132600	97109160	9440	9440	9440	9440	0
466	20241104	132500	97109160	9440	9440	9440	9440	0
467	20241104	132400	97109160	9440	9440	9440	9440	0
468	20241104	132300	97109160	9440	9440	9440	9440	5
469	20241104	132200	97061960	9440	9440	9440	9440	2
470	20241104	132100	97043080	9440	9440	9440	9440	0
471	20241104	132000	97043080	9440	9440	9440	9440	0
472	20241104	131900	97043080	9440	9440	9440	9440	0
473	20241104	131800	97043080	9440	9440	9440	9440	0
474	20241104	131700	97043080	9440	9440	9440	9440	0
475	20241104	131600	97043080	9440	9440	9440	9440	0
476	20241104	131500	97043080	9440	9440	9440	9440	1
477	20241104	131400	97033640	9420	9420	9420	9420	0
478	20241104	131300	97033640	9420	9420	9420	9420	0
479	20241104	131200	97033640	9420	9420	9420	9420	10
480	20241104	131100	96939440	9450	9450	9450	9450	0
481	20241104	131000	96939440	9450	9450	9450	9450	56
482	20241104	130900	96410240	9450	9450	9450	9450	0
483	20241104	130800	96410240	9450	9450	9450	9450	0
484	20241104	130700	96410240	9450	9450	9450	9450	0
485	20241104	130600	96410240	9450	9450	9450	9450	0
486	20241104	130500	96410240	9450	9450	9450	9450	0
487	20241104	130400	96410240	9450	9450	9450	9450	0
488	20241104	130300	96410240	9450	9410	9450	9410	2
489	20241104	130200	96391380	9410	9410	9410	9410	0
490	20241104	130100	96391380	9410	9410	9410	9410	0
491	20241104	130000	96391380	9410	9400	9410	9400	8
492	20241104	125900	96316130	9450	9450	9450	9450	0
493	20241104	125800	96316130	9450	9450	9450	9450	0
494	20241104	125700	96316130	9450	9450	9450	9450	0
495	20241104	125600	96316130	9450	9450	9450	9450	0
496	20241104	125500	96316130	9450	9450	9450	9450	0
497	20241104	125400	96316130	9450	9450	9450	9450	0
498	20241104	125300	96316130	9450	9450	9450	9450	0
499	20241104	125200	96316130	9450	9450	9450	9450	0
500	20241104	125100	96316130	9450	9450	9450	9450	0
501	20241104	125000	96316130	9450	9450	9450	9450	0
502	20241104	124900	96316130	9450	9450	9450	9450	0
503	20241104	124800	96316130	9450	9450	9450	9450	0
504	20241104	124700	96316130	9450	9450	9450	9450	0
505	20241104	124600	96316130	9450	9450	9450	9450	0
506	20241104	124500	96316130	9450	9450	9450	9450	55
507	20241104	124400	95796380	9450	9450	9450	9450	0
508	20241104	124300	95796380	9450	9450	9450	9450	0
509	20241104	124200	95796380	9450	9450	9450	9450	0
510	20241104	124100	95796380	9450	9450	9450	9450	0
511	20241104	124000	95796380	9450	9450	9450	9450	22
512	20241104	123900	95588480	9450	9450	9450	9450	0
513	20241104	123800	95588480	9450	9450	9450	9450	0
514	20241104	123700	95588480	9450	9450	9450	9450	0
515	20241104	123600	95588480	9450	9450	9450	9450	0
516	20241104	123500	95588480	9450	9450	9450	9450	0
517	20241104	123400	95588480	9450	9450	9450	9450	0
518	20241104	123300	95588480	9450	9450	9450	9450	2
519	20241104	123200	95569580	9450	9450	9450	9450	0
520	20241104	123100	95569580	9450	9450	9450	9450	0
521	20241104	123000	95569580	9450	9450	9450	9450	0
522	20241104	122900	95569580	9450	9450	9450	9450	0
523	20241104	122800	95569580	9450	9450	9450	9450	11
524	20241104	122700	95465630	9450	9450	9450	9450	0
525	20241104	122600	95465630	9450	9450	9450	9450	0
526	20241104	122500	95465630	9450	9450	9450	9450	0
527	20241104	122400	95465630	9450	9450	9450	9450	0
528	20241104	122300	95465630	9450	9450	9450	9450	0
529	20241104	122200	95465630	9450	9450	9450	9450	0
530	20241104	122100	95465630	9450	9450	9450	9450	0
531	20241104	122000	95465630	9450	9450	9450	9450	0
532	20241104	121900	95465630	9450	9450	9450	9450	0
533	20241104	121800	95465630	9450	9450	9450	9450	0
534	20241104	121700	95465630	9450	9450	9450	9450	0
535	20241104	121600	95465630	9450	9450	9450	9450	0
536	20241104	121500	95465630	9450	9450	9450	9450	0
537	20241104	121400	95465630	9450	9450	9450	9450	0
538	20241104	121300	95465630	9450	9450	9450	9450	0
539	20241104	121200	95465630	9450	9450	9450	9450	0
540	20241104	121100	95465630	9450	9450	9450	9450	0
541	20241104	121000	95465630	9450	9450	9450	9450	0
542	20241104	120900	95465630	9450	9450	9450	9450	0
543	20241104	120800	95465630	9450	9450	9450	9450	0
544	20241104	120700	95465630	9450	9450	9450	9450	100
545	20241104	120600	94520630	9450	9450	9450	9450	0
546	20241104	120500	94520630	9450	9450	9450	9450	0
547	20241104	120400	94520630	9450	9450	9450	9450	0
548	20241104	120300	94520630	9450	9450	9450	9450	0
549	20241104	120200	94520630	9450	9450	9450	9450	0
550	20241104	120100	94520630	9450	9450	9450	9450	0
551	20241104	120000	94520630	9450	9450	9450	9450	40
552	20241104	115900	94142630	9450	9440	9450	9440	500
553	20241104	115800	89419120	9370	9370	9370	9370	0
554	20241104	115700	89419120	9370	9370	9370	9370	0
555	20241104	115600	89419120	9370	9370	9370	9370	0
556	20241104	115500	89419120	9370	9370	9370	9370	1
557	20241104	115400	89409750	9440	9440	9440	9440	0
558	20241104	115300	89409750	9440	9440	9440	9440	0
559	20241104	115200	89409750	9440	9440	9440	9440	0
560	20241104	115100	89409750	9440	9440	9440	9440	0
561	20241104	115000	89409750	9440	9440	9440	9440	0
562	20241104	114900	89409750	9440	9440	9440	9440	0
563	20241104	114800	89409750	9440	9440	9440	9440	13
564	20241104	114700	89287030	9440	9430	9440	9430	300
565	20241104	114600	86456180	9430	9430	9430	9430	0
566	20241104	114500	86456180	9430	9430	9430	9430	5
567	20241104	114400	86409030	9430	9430	9430	9430	0
568	20241104	114300	86409030	9430	9430	9430	9430	0
569	20241104	114200	86409030	9430	9430	9430	9430	0
570	20241104	114100	86409030	9430	9430	9430	9430	127
571	20241104	114000	85211420	9430	9430	9430	9430	50
572	20241104	113900	84739920	9430	9430	9430	9430	0
573	20241104	113800	84739920	9430	9430	9430	9430	0
574	20241104	113700	84739920	9430	9430	9430	9430	0
575	20241104	113600	84739920	9430	9430	9430	9430	120
576	20241104	113500	83608320	9430	9420	9430	9420	80
577	20241104	113400	82853950	9360	9360	9360	9360	1
578	20241104	113300	82844590	9440	9440	9440	9440	0
579	20241104	113200	82844590	9440	9440	9440	9440	0
580	20241104	113100	82844590	9440	9440	9440	9440	0
581	20241104	113000	82844590	9440	9440	9440	9440	0
582	20241104	112900	82844590	9440	9440	9440	9440	0
583	20241104	112800	82844590	9440	9440	9440	9440	0
584	20241104	112700	82844590	9440	9440	9440	9440	1
585	20241104	112600	82835150	9440	9440	9440	9440	10
586	20241104	112500	82740750	9440	9360	9440	9360	501
587	20241104	112400	78018080	9420	9420	9420	9420	0
588	20241104	112300	78018080	9420	9420	9420	9420	0
589	20241104	112200	78018080	9420	9420	9420	9420	15
590	20241104	112100	77876780	9420	9420	9420	9420	0
591	20241104	112000	77876780	9420	9420	9420	9420	0
592	20241104	111900	77876780	9420	9420	9420	9420	0
593	20241104	111800	77876780	9420	9420	9420	9420	0
594	20241104	111700	77876780	9420	9420	9420	9420	0
595	20241104	111600	77876780	9420	9420	9420	9420	220
596	20241104	111500	75804380	9430	9430	9430	9430	0
597	20241104	111400	75804380	9430	9430	9430	9430	0
598	20241104	111300	75804380	9430	9420	9430	9420	200
599	20241104	111200	73919330	9400	9410	9420	9400	450
600	20241104	111100	69686130	9420	9420	9420	9420	0
601	20241104	111000	69686130	9420	9410	9420	9410	100
602	20241104	110900	68744840	9410	9390	9410	9390	160
603	20241104	110800	67241560	9390	9380	9390	9380	200
604	20241104	110700	65364790	9390	9390	9390	9390	0
605	20241104	110600	65364790	9390	9390	9390	9390	0
606	20241104	110500	65364790	9390	9390	9390	9390	0
607	20241104	110400	65364790	9390	9390	9390	9390	0
608	20241104	110300	65364790	9390	9390	9390	9390	0
609	20241104	110200	65364790	9390	9390	9390	9390	0
610	20241104	110100	65364790	9390	9390	9390	9390	0
611	20241104	110000	65364790	9390	9390	9390	9390	40
612	20241104	105900	64989190	9390	9390	9390	9390	0
613	20241104	105800	64989190	9390	9390	9390	9390	0
614	20241104	105700	64989190	9390	9390	9390	9390	0
615	20241104	105600	64989190	9390	9390	9400	9390	164
616	20241104	105500	63448230	9400	9400	9400	9400	0
617	20241104	105400	63448230	9400	9380	9400	9380	300
618	20241104	105300	60629460	9360	9340	9380	9340	134
619	20241104	105200	59375290	9340	9340	9340	9340	11
620	20241104	105100	59272550	9340	9340	9340	9340	10
621	20241104	105000	59179150	9340	9330	9340	9330	77
622	20241104	104900	58460670	9340	9340	9340	9340	0
623	20241104	104800	58460670	9340	9340	9340	9340	0
624	20241104	104700	58460670	9340	9340	9340	9340	87
625	20241104	104600	57648090	9340	9340	9340	9340	0
626	20241104	104500	57648090	9340	9340	9340	9340	0
627	20241104	104400	57648090	9340	9340	9340	9340	1
628	20241104	104300	57638750	9340	9340	9340	9340	3
629	20241104	104200	57610730	9350	9350	9350	9350	0
630	20241104	104100	57610730	9350	9350	9350	9350	0
631	20241104	104000	57610730	9350	9350	9350	9350	0
632	20241104	103900	57610730	9350	9350	9350	9350	4
633	20241104	103800	57573330	9360	9360	9360	9360	0
634	20241104	103700	57573330	9360	9360	9360	9360	0
635	20241104	103600	57573330	9360	9360	9360	9360	0
636	20241104	103500	57573330	9360	9360	9360	9360	0
637	20241104	103400	57573330	9360	9360	9360	9360	0
638	20241104	103300	57573330	9360	9360	9360	9360	0
639	20241104	103200	57573330	9360	9360	9360	9360	29
640	20241104	103100	57301890	9390	9390	9390	9390	0
641	20241104	103000	57301890	9390	9390	9390	9390	0
642	20241104	102900	57301890	9390	9390	9390	9390	0
643	20241104	102800	57301890	9390	9390	9390	9390	0
644	20241104	102700	57301890	9390	9390	9390	9390	0
645	20241104	102600	57301890	9390	9390	9390	9390	0
646	20241104	102500	57301890	9390	9390	9390	9390	70
647	20241104	102400	56644590	9400	9380	9400	9380	300
648	20241104	102300	53826340	9400	9340	9400	9340	180
649	20241104	102200	52141370	9350	9290	9350	9290	36
650	20241104	102100	51806570	9300	9300	9300	9300	33
651	20241104	102000	51499670	9300	9300	9300	9300	70
652	20241104	101900	50848670	9300	9300	9300	9300	100
653	20241104	101800	49918670	9360	9300	9360	9300	122
654	20241104	101700	48782840	9360	9360	9360	9360	12
655	20241104	101600	48670520	9370	9370	9370	9370	0
656	20241104	101500	48670520	9370	9370	9370	9370	0
657	20241104	101400	48670520	9370	9370	9370	9370	200
658	20241104	101300	46796520	9370	9370	9370	9370	0
659	20241104	101200	46796520	9370	9370	9370	9370	0
660	20241104	101100	46796520	9370	9370	9370	9370	0
661	20241104	101000	46796520	9370	9370	9370	9370	0
662	20241104	100900	46796520	9370	9370	9370	9370	0
663	20241104	100800	46796520	9370	9300	9370	9300	472
664	20241104	100700	42406850	9300	9300	9300	9300	413
665	20241104	100600	38565950	9370	9360	9370	9360	23
666	20241104	100500	38350490	9270	9270	9270	9270	0
667	20241104	100400	38350490	9270	9270	9270	9270	0
668	20241104	100300	38350490	9270	9300	9300	9270	21
669	20241104	100200	38155470	9370	9370	9370	9370	0
670	20241104	100100	38155470	9370	9310	9370	9310	2
671	20241104	100000	38136790	9270	9270	9270	9270	0
672	20241104	095900	38136790	9270	9270	9270	9270	1
673	20241104	095800	38127520	9270	9270	9270	9270	3
674	20241104	095700	38099710	9410	9410	9410	9410	2
675	20241104	095600	38080890	9440	9440	9440	9440	0
676	20241104	095500	38080890	9440	9440	9440	9440	0
677	20241104	095400	38080890	9440	9400	9440	9400	500
678	20241104	095300	33362120	9400	9350	9400	9350	500
679	20241104	095200	28685520	9400	9280	9400	9280	500
680	20241104	095100	24006720	9280	9250	9280	9250	2
681	20241104	095000	23988190	9250	9250	9250	9250	19
682	20241104	094900	23812440	9250	9250	9250	9250	0
683	20241104	094800	23812440	9250	9250	9250	9250	0
684	20241104	094700	23812440	9250	9210	9250	9210	208
685	20241104	094600	21890880	9200	9200	9200	9200	150
686	20241104	094500	20510880	9190	9170	9190	9170	348
687	20241104	094400	17318880	9160	9160	9160	9160	20
688	20241104	094300	17135680	9150	9140	9150	9140	26
689	20241104	094200	16897840	9100	9100	9100	9100	239
690	20241104	094100	14722940	9100	9100	9100	9100	0
691	20241104	094000	14722940	9100	9100	9100	9100	0
692	20241104	093900	14722940	9100	9100	9100	9100	5
693	20241104	093800	14677440	9160	9160	9160	9160	0
694	20241104	093700	14677440	9160	9070	9160	9070	2
695	20241104	093600	14659210	9060	9060	9060	9060	0
696	20241104	093500	14659210	9060	9130	9130	9060	356
697	20241104	093400	11426960	9190	9190	9190	9190	0
698	20241104	093300	11426960	9190	9190	9190	9190	1
699	20241104	093200	11417770	9190	9190	9190	9190	0
700	20241104	093100	11417770	9190	9190	9190	9190	10
701	20241104	093000	11325870	9200	9200	9200	9200	0
702	20241104	092900	11325870	9200	9200	9200	9200	0
703	20241104	092800	11325870	9200	9200	9200	9200	0
704	20241104	092700	11325870	9200	9200	9200	9200	0
705	20241104	092600	11325870	9200	9200	9200	9200	0
706	20241104	092500	11325870	9200	9200	9200	9200	0
707	20241104	092400	11325870	9200	9200	9200	9200	0
708	20241104	092300	11325870	9200	9200	9200	9200	50
709	20241104	092200	10865870	9200	9200	9200	9200	0
710	20241104	092100	10865870	9200	9190	9200	9190	260
711	20241104	092000	8475650	9200	9200	9200	9200	0
712	20241104	091900	8475650	9200	9200	9200	9200	0
713	20241104	091800	8475650	9200	9200	9200	9200	0
714	20241104	091700	8475650	9200	9200	9200	9200	0
715	20241104	091600	8475650	9200	9200	9200	9200	0
716	20241104	091500	8475650	9200	9200	9200	9200	0
717	20241104	091400	8475650	9200	9200	9200	9200	0
718	20241104	091300	8475650	9200	9200	9200	9200	0
719	20241104	091200	8475650	9200	9200	9200	9200	0
720	20241104	091100	8475650	9200	9200	9200	9200	0
721	20241104	091000	8475650	9200	9200	9200	9200	0
722	20241104	090900	8475650	9200	9200	9200	9200	0
723	20241104	090800	8475650	9200	9200	9200	9200	0
724	20241104	090700	8475650	9200	9200	9200	9200	0
725	20241104	090600	8475650	9200	9200	9200	9200	0
726	20241104	090500	8475650	9200	9200	9200	9200	0
727	20241104	090400	8475650	9200	9200	9200	9200	44
728	20241104	090300	8070850	9200	9200	9200	9200	16
729	20241104	090200	7923650	9120	9120	9120	9120	0
730	20241104	090100	7923650	9120	9120	9120	9120	1
731	20241104	090000	7914530	9120	9090	9120	9090	870