KissMeData/049720/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	192900	169428870	9870	9870	9870	9870	1620
3	20241104	192800	169428870	9870	9870	9870	9870	0
4	20241104	192700	169428870	9870	9870	9870	9870	0
5	20241104	192600	169428870	9870	9870	9870	9870	0
6	20241104	192500	169428870	9870	9870	9870	9870	0
7	20241104	192400	169428870	9870	9870	9870	9870	0
8	20241104	192300	169428870	9870	9870	9870	9870	0
9	20241104	192200	169428870	9870	9870	9870	9870	0
10	20241104	192100	169428870	9870	9870	9870	9870	0
11	20241104	192000	169428870	9870	9870	9870	9870	0
12	20241104	191900	169428870	9870	9870	9870	9870	0
13	20241104	191800	169428870	9870	9870	9870	9870	0
14	20241104	191700	169428870	9870	9870	9870	9870	0
15	20241104	191600	169428870	9870	9870	9870	9870	0
16	20241104	191500	169428870	9870	9870	9870	9870	0
17	20241104	191400	169428870	9870	9870	9870	9870	0
18	20241104	191300	169428870	9870	9870	9870	9870	0
19	20241104	191200	169428870	9870	9870	9870	9870	0
20	20241104	191100	169428870	9870	9870	9870	9870	0
21	20241104	191000	169428870	9870	9870	9870	9870	0
22	20241104	190900	169428870	9870	9870	9870	9870	0
23	20241104	190800	169428870	9870	9870	9870	9870	0
24	20241104	190700	169428870	9870	9870	9870	9870	0
25	20241104	190600	169428870	9870	9870	9870	9870	0
26	20241104	190500	169428870	9870	9870	9870	9870	0
27	20241104	190400	169428870	9870	9870	9870	9870	0
28	20241104	190300	169428870	9870	9870	9870	9870	0
29	20241104	190200	169428870	9870	9870	9870	9870	0
30	20241104	190100	169428870	9870	9870	9870	9870	0
31	20241104	190000	169428870	9870	9870	9870	9870	0
32	20241104	185900	169428870	9870	9870	9870	9870	1620
33	20241104	185800	169428870	9870	9870	9870	9870	0
34	20241104	185700	169428870	9870	9870	9870	9870	0
35	20241104	185600	169428870	9870	9870	9870	9870	0
36	20241104	185500	169428870	9870	9870	9870	9870	0
37	20241104	185400	169428870	9870	9870	9870	9870	0
38	20241104	185300	169428870	9870	9870	9870	9870	0
39	20241104	185200	169428870	9870	9870	9870	9870	0
40	20241104	185100	169428870	9870	9870	9870	9870	0
41	20241104	185000	169428870	9870	9870	9870	9870	0
42	20241104	184900	169428870	9870	9870	9870	9870	0
43	20241104	184800	169428870	9870	9870	9870	9870	0
44	20241104	184700	169428870	9870	9870	9870	9870	0
45	20241104	184600	169428870	9870	9870	9870	9870	0
46	20241104	184500	169428870	9870	9870	9870	9870	0
47	20241104	184400	169428870	9870	9870	9870	9870	0
48	20241104	184300	169428870	9870	9870	9870	9870	0
49	20241104	184200	169428870	9870	9870	9870	9870	0
50	20241104	184100	169428870	9870	9870	9870	9870	0
51	20241104	184000	169428870	9870	9870	9870	9870	0
52	20241104	183900	169428870	9870	9870	9870	9870	0
53	20241104	183800	169428870	9870	9870	9870	9870	0
54	20241104	183700	169428870	9870	9870	9870	9870	0
55	20241104	183600	169428870	9870	9870	9870	9870	0
56	20241104	183500	169428870	9870	9870	9870	9870	0
57	20241104	183400	169428870	9870	9870	9870	9870	0
58	20241104	183300	169428870	9870	9870	9870	9870	0
59	20241104	183200	169428870	9870	9870	9870	9870	0
60	20241104	183100	169428870	9870	9870	9870	9870	0
61	20241104	183000	169428870	9870	9870	9870	9870	0
62	20241104	182900	169428870	9870	9870	9870	9870	1620
63	20241104	182800	169428870	9870	9870	9870	9870	0
64	20241104	182700	169428870	9870	9870	9870	9870	0
65	20241104	182600	169428870	9870	9870	9870	9870	0
66	20241104	182500	169428870	9870	9870	9870	9870	0
67	20241104	182400	169428870	9870	9870	9870	9870	0
68	20241104	182300	169428870	9870	9870	9870	9870	0
69	20241104	182200	169428870	9870	9870	9870	9870	0
70	20241104	182100	169428870	9870	9870	9870	9870	0
71	20241104	182000	169428870	9870	9870	9870	9870	0
72	20241104	181900	169428870	9870	9870	9870	9870	0
73	20241104	181800	169428870	9870	9870	9870	9870	0
74	20241104	181700	169428870	9870	9870	9870	9870	0
75	20241104	181600	169428870	9870	9870	9870	9870	0
76	20241104	181500	169428870	9870	9870	9870	9870	0
77	20241104	181400	169428870	9870	9870	9870	9870	0
78	20241104	181300	169428870	9870	9870	9870	9870	0
79	20241104	181200	169428870	9870	9870	9870	9870	0
80	20241104	181100	169428870	9870	9870	9870	9870	0
81	20241104	181000	169428870	9870	9870	9870	9870	0
82	20241104	180900	169428870	9870	9870	9870	9870	0
83	20241104	180800	169428870	9870	9870	9870	9870	0
84	20241104	180700	169428870	9870	9870	9870	9870	0
85	20241104	180600	169428870	9870	9870	9870	9870	0
86	20241104	180500	169428870	9870	9870	9870	9870	0
87	20241104	180400	169428870	9870	9870	9870	9870	0
88	20241104	180300	169428870	9870	9870	9870	9870	0
89	20241104	180200	169428870	9870	9870	9870	9870	0
90	20241104	180100	169428870	9870	9870	9870	9870	0
91	20241104	180000	169428870	9870	9870	9870	9870	0
92	20241104	175900	169428870	9870	9870	9870	9870	1620
93	20241104	175800	169428870	9870	9870	9870	9870	0
94	20241104	175700	169428870	9870	9870	9870	9870	0
95	20241104	175600	169428870	9870	9870	9870	9870	0
96	20241104	175500	169428870	9870	9870	9870	9870	0
97	20241104	175400	169428870	9870	9870	9870	9870	0
98	20241104	175300	169428870	9870	9870	9870	9870	0
99	20241104	175200	169428870	9870	9870	9870	9870	0
100	20241104	175100	169428870	9870	9870	9870	9870	0
101	20241104	175000	169428870	9870	9870	9870	9870	0
102	20241104	174900	169428870	9870	9870	9870	9870	0
103	20241104	174800	169428870	9870	9870	9870	9870	0
104	20241104	174700	169428870	9870	9870	9870	9870	0
105	20241104	174600	169428870	9870	9870	9870	9870	0
106	20241104	174500	169428870	9870	9870	9870	9870	0
107	20241104	174400	169428870	9870	9870	9870	9870	0
108	20241104	174300	169428870	9870	9870	9870	9870	0
109	20241104	174200	169428870	9870	9870	9870	9870	0
110	20241104	174100	169428870	9870	9870	9870	9870	0
111	20241104	174000	169428870	9870	9870	9870	9870	0
112	20241104	173900	169428870	9870	9870	9870	9870	0
113	20241104	173800	169428870	9870	9870	9870	9870	0
114	20241104	173700	169428870	9870	9870	9870	9870	0
115	20241104	173600	169428870	9870	9870	9870	9870	0
116	20241104	173500	169428870	9870	9870	9870	9870	0
117	20241104	173400	169428870	9870	9870	9870	9870	0
118	20241104	173300	169428870	9870	9870	9870	9870	0
119	20241104	173200	169428870	9870	9870	9870	9870	0
120	20241104	173100	169428870	9870	9870	9870	9870	0
121	20241104	173000	169428870	9870	9870	9870	9870	0
122	20241104	172900	169428870	9870	9870	9870	9870	1620
123	20241104	172800	169428870	9870	9870	9870	9870	0
124	20241104	172700	169428870	9870	9870	9870	9870	0
125	20241104	172600	169428870	9870	9870	9870	9870	0
126	20241104	172500	169428870	9870	9870	9870	9870	0
127	20241104	172400	169428870	9870	9870	9870	9870	0
128	20241104	172300	169428870	9870	9870	9870	9870	0
129	20241104	172200	169428870	9870	9870	9870	9870	0
130	20241104	172100	169428870	9870	9870	9870	9870	0
131	20241104	172000	169428870	9870	9870	9870	9870	0
132	20241104	171900	169428870	9870	9870	9870	9870	0
133	20241104	171800	169428870	9870	9870	9870	9870	0
134	20241104	171700	169428870	9870	9870	9870	9870	0
135	20241104	171600	169428870	9870	9870	9870	9870	0
136	20241104	171500	169428870	9870	9870	9870	9870	0
137	20241104	171400	169428870	9870	9870	9870	9870	0
138	20241104	171300	169428870	9870	9870	9870	9870	0
139	20241104	171200	169428870	9870	9870	9870	9870	0
140	20241104	171100	169428870	9870	9870	9870	9870	0
141	20241104	171000	169428870	9870	9870	9870	9870	0
142	20241104	170900	169428870	9870	9870	9870	9870	0
143	20241104	170800	169428870	9870	9870	9870	9870	0
144	20241104	170700	169428870	9870	9870	9870	9870	0
145	20241104	170600	169428870	9870	9870	9870	9870	0
146	20241104	170500	169428870	9870	9870	9870	9870	0
147	20241104	170400	169428870	9870	9870	9870	9870	0
148	20241104	170300	169428870	9870	9870	9870	9870	0
149	20241104	170200	169428870	9870	9870	9870	9870	0
150	20241104	170100	169428870	9870	9870	9870	9870	0
151	20241104	170000	169428870	9870	9870	9870	9870	0
152	20241104	165900	169428870	9870	9870	9870	9870	1620
153	20241104	165800	169428870	9870	9870	9870	9870	0
154	20241104	165700	169428870	9870	9870	9870	9870	0
155	20241104	165600	169428870	9870	9870	9870	9870	0
156	20241104	165500	169428870	9870	9870	9870	9870	0
157	20241104	165400	169428870	9870	9870	9870	9870	0
158	20241104	165300	169428870	9870	9870	9870	9870	0
159	20241104	165200	169428870	9870	9870	9870	9870	0
160	20241104	165100	169428870	9870	9870	9870	9870	0
161	20241104	165000	169428870	9870	9870	9870	9870	0
162	20241104	164900	169428870	9870	9870	9870	9870	0
163	20241104	164800	169428870	9870	9870	9870	9870	0
164	20241104	164700	169428870	9870	9870	9870	9870	0
165	20241104	164600	169428870	9870	9870	9870	9870	0
166	20241104	164500	169428870	9870	9870	9870	9870	0
167	20241104	164400	169428870	9870	9870	9870	9870	0
168	20241104	164300	169428870	9870	9870	9870	9870	0
169	20241104	164200	169428870	9870	9870	9870	9870	0
170	20241104	164100	169428870	9870	9870	9870	9870	0
171	20241104	164000	169428870	9870	9870	9870	9870	0
172	20241104	163900	169428870	9870	9870	9870	9870	0
173	20241104	163800	169428870	9870	9870	9870	9870	0
174	20241104	163700	169428870	9870	9870	9870	9870	0
175	20241104	163600	169428870	9870	9870	9870	9870	0
176	20241104	163500	169428870	9870	9870	9870	9870	0
177	20241104	163400	169428870	9870	9870	9870	9870	0
178	20241104	163300	169428870	9870	9870	9870	9870	0
179	20241104	163200	169428870	9870	9870	9870	9870	0
180	20241104	163100	169428870	9870	9870	9870	9870	0
181	20241104	163000	169428870	9870	9870	9870	9870	0
182	20241104	162900	169428870	9870	9870	9870	9870	1620
183	20241104	162800	169428870	9870	9870	9870	9870	0
184	20241104	162700	169428870	9870	9870	9870	9870	0
185	20241104	162600	169428870	9870	9870	9870	9870	0
186	20241104	162500	169428870	9870	9870	9870	9870	0
187	20241104	162400	169428870	9870	9870	9870	9870	0
188	20241104	162300	169428870	9870	9870	9870	9870	0
189	20241104	162200	169428870	9870	9870	9870	9870	0
190	20241104	162100	169428870	9870	9870	9870	9870	0
191	20241104	162000	169428870	9870	9870	9870	9870	0
192	20241104	161900	169428870	9870	9870	9870	9870	0
193	20241104	161800	169428870	9870	9870	9870	9870	0
194	20241104	161700	169428870	9870	9870	9870	9870	0
195	20241104	161600	169428870	9870	9870	9870	9870	0
196	20241104	161500	169428870	9870	9870	9870	9870	0
197	20241104	161400	169428870	9870	9870	9870	9870	0
198	20241104	161300	169428870	9870	9870	9870	9870	0
199	20241104	161200	169428870	9870	9870	9870	9870	0
200	20241104	161100	169428870	9870	9870	9870	9870	0
201	20241104	161000	169428870	9870	9870	9870	9870	0
202	20241104	160900	169428870	9870	9870	9870	9870	0
203	20241104	160800	169428870	9870	9870	9870	9870	0
204	20241104	160700	169428870	9870	9870	9870	9870	0
205	20241104	160600	169428870	9870	9870	9870	9870	0
206	20241104	160500	169428870	9870	9870	9870	9870	0
207	20241104	160400	169428870	9870	9870	9870	9870	0
208	20241104	160300	169428870	9870	9870	9870	9870	0
209	20241104	160200	169428870	9870	9870	9870	9870	0
210	20241104	160100	169428870	9870	9870	9870	9870	0
211	20241104	160000	169428870	9870	9870	9870	9870	0
212	20241104	155900	169428870	9870	9870	9870	9870	1620
213	20241104	155800	169428870	9870	9870	9870	9870	0
214	20241104	155700	169428870	9870	9870	9870	9870	0
215	20241104	155600	169428870	9870	9870	9870	9870	0
216	20241104	155500	169428870	9870	9870	9870	9870	0
217	20241104	155400	169428870	9870	9870	9870	9870	0
218	20241104	155300	169428870	9870	9870	9870	9870	0
219	20241104	155200	169428870	9870	9870	9870	9870	0
220	20241104	155100	169428870	9870	9870	9870	9870	0
221	20241104	155000	169428870	9870	9870	9870	9870	0
222	20241104	154900	169428870	9870	9870	9870	9870	0
223	20241104	154800	169428870	9870	9870	9870	9870	0
224	20241104	154700	169428870	9870	9870	9870	9870	0
225	20241104	154600	169428870	9870	9870	9870	9870	0
226	20241104	154500	169428870	9870	9870	9870	9870	0
227	20241104	154400	169428870	9870	9870	9870	9870	0
228	20241104	154300	169428870	9870	9870	9870	9870	0
229	20241104	154200	169428870	9870	9870	9870	9870	0
230	20241104	154100	169428870	9870	9870	9870	9870	0
231	20241104	154000	169428870	9870	9870	9870	9870	0
232	20241104	153900	169428870	9870	9870	9870	9870	0
233	20241104	153800	169428870	9870	9870	9870	9870	0
234	20241104	153700	169428870	9870	9870	9870	9870	0
235	20241104	153600	169428870	9870	9870	9870	9870	0
236	20241104	153500	169428870	9870	9870	9870	9870	0
237	20241104	153400	169428870	9870	9870	9870	9870	0
238	20241104	153300	169428870	9870	9870	9870	9870	0
239	20241104	153200	169428870	9870	9870	9870	9870	0
240	20241104	153100	169428870	9870	9870	9870	9870	0
241	20241104	153000	169428870	9870	9870	9870	9870	1620
242	20241104	152900	153439470	9860	9860	9860	9860	0
243	20241104	152800	153439470	9860	9860	9860	9860	0
244	20241104	152700	153439470	9860	9860	9860	9860	0
245	20241104	152600	153439470	9860	9860	9860	9860	0
246	20241104	152500	153439470	9860	9860	9860	9860	0
247	20241104	152400	153439470	9860	9860	9860	9860	0
248	20241104	152300	153439470	9860	9860	9860	9860	0
249	20241104	152200	153439470	9860	9860	9860	9860	0
250	20241104	152100	153439470	9860	9860	9860	9860	0
251	20241104	152000	153439470	9860	9860	9860	9860	0
252	20241104	151900	153439470	9860	9840	9860	9840	507
253	20241104	151800	148440590	9850	9850	9850	9850	74
254	20241104	151700	147711690	9850	9850	9850	9850	116
255	20241104	151600	146569090	9860	9850	9860	9850	100
256	20241104	151500	145583850	9860	9850	9860	9850	76
257	20241104	151400	144834590	9860	9860	9860	9860	0
258	20241104	151300	144834590	9860	9860	9860	9860	0
259	20241104	151200	144834590	9860	9860	9860	9850	107
260	20241104	151100	143779670	9860	9860	9860	9860	0
261	20241104	151000	143779670	9860	9860	9860	9860	0
262	20241104	150900	143779670	9860	9860	9860	9860	81
263	20241104	150800	142981010	9850	9850	9850	9850	0
264	20241104	150700	142981010	9850	9860	9860	9850	19
265	20241104	150600	142793680	9850	9850	9850	9850	0
266	20241104	150500	142793680	9850	9850	9850	9850	5
267	20241104	150400	142744430	9850	9850	9850	9850	2
268	20241104	150300	142724730	9850	9850	9850	9850	111
269	20241104	150200	141631380	9850	9850	9850	9850	0
270	20241104	150100	141631380	9850	9850	9850	9850	0
271	20241104	150000	141631380	9850	9850	9850	9850	1
272	20241104	145900	141621530	9860	9860	9860	9860	13
273	20241104	145800	141493350	9860	9850	9860	9850	204
274	20241104	145700	139483050	9850	9850	9850	9850	14
275	20241104	145600	139345150	9850	9850	9850	9850	0
276	20241104	145500	139345150	9850	9850	9850	9850	3
277	20241104	145400	139315600	9850	9850	9850	9850	1
278	20241104	145300	139305750	9850	9850	9850	9850	0
279	20241104	145200	139305750	9850	9850	9850	9850	77
280	20241104	145100	138547300	9840	9850	9850	9840	3
281	20241104	145000	138517760	9850	9850	9850	9850	0
282	20241104	144900	138517760	9850	9850	9850	9850	0
283	20241104	144800	138517760	9850	9850	9850	9850	0
284	20241104	144700	138517760	9850	9850	9850	9850	1
285	20241104	144600	138507910	9850	9850	9850	9850	79
286	20241104	144500	137729760	9850	9850	9850	9850	20
287	20241104	144400	137532760	9850	9850	9850	9850	0
288	20241104	144300	137532760	9850	9850	9850	9850	23
289	20241104	144200	137306210	9860	9860	9860	9860	0
290	20241104	144100	137306210	9860	9860	9860	9860	0
291	20241104	144000	137306210	9860	9860	9860	9860	10
292	20241104	143900	137207610	9860	9860	9860	9850	298
293	20241104	143800	134270390	9860	9860	9860	9860	0
294	20241104	143700	134270390	9860	9860	9860	9860	0
295	20241104	143600	134270390	9860	9860	9860	9860	0
296	20241104	143500	134270390	9860	9860	9860	9860	0
297	20241104	143400	134270390	9860	9860	9860	9860	0
298	20241104	143300	134270390	9860	9850	9860	9850	95
299	20241104	143200	133333870	9850	9850	9850	9850	20
300	20241104	143100	133136870	9850	9850	9850	9850	0
301	20241104	143000	133136870	9850	9850	9850	9850	0
302	20241104	142900	133136870	9850	9850	9850	9850	0
303	20241104	142800	133136870	9850	9850	9850	9850	41
304	20241104	142700	132733020	9860	9860	9860	9860	63
305	20241104	142600	132111840	9840	9840	9840	9840	30
306	20241104	142500	131816640	9850	9850	9850	9850	0
307	20241104	142400	131816640	9850	9850	9850	9850	0
308	20241104	142300	131816640	9850	9850	9850	9850	48
309	20241104	142200	131343840	9850	9850	9850	9850	0
310	20241104	142100	131343840	9850	9850	9850	9850	0
311	20241104	142000	131343840	9850	9850	9850	9850	1
312	20241104	141900	131333990	9850	9850	9850	9850	2
313	20241104	141800	131314290	9850	9850	9850	9850	1
314	20241104	141700	131304440	9850	9840	9850	9840	79
315	20241104	141600	130526370	9850	9850	9850	9850	10
316	20241104	141500	130427870	9850	9850	9850	9850	0
317	20241104	141400	130427870	9850	9850	9850	9850	0
318	20241104	141300	130427870	9850	9850	9850	9850	1
319	20241104	141200	130418020	9850	9850	9850	9850	68
320	20241104	141100	129748220	9840	9840	9840	9840	0
321	20241104	141000	129748220	9840	9840	9840	9840	1
322	20241104	140900	129738380	9840	9840	9840	9840	0
323	20241104	140800	129738380	9840	9840	9840	9840	0
324	20241104	140700	129738380	9840	9840	9840	9840	2
325	20241104	140600	129718700	9850	9850	9850	9850	0
326	20241104	140500	129718700	9850	9850	9850	9850	88
327	20241104	140400	128851900	9850	9850	9850	9850	0
328	20241104	140300	128851900	9850	9850	9850	9850	0
329	20241104	140200	128851900	9850	9850	9850	9850	0
330	20241104	140100	128851900	9850	9850	9850	9850	0
331	20241104	140000	128851900	9850	9850	9850	9850	67
332	20241104	135900	128191950	9830	9850	9850	9830	257
333	20241104	135800	125663420	9850	9850	9850	9850	0
334	20241104	135700	125663420	9850	9850	9850	9850	10
335	20241104	135600	125564920	9850	9850	9850	9850	0
336	20241104	135500	125564920	9850	9840	9850	9840	11
337	20241104	135400	125456580	9850	9850	9850	9850	0
338	20241104	135300	125456580	9850	9850	9850	9850	11
339	20241104	135200	125348230	9840	9840	9840	9840	0
340	20241104	135100	125348230	9840	9840	9840	9840	68
341	20241104	135000	124679110	9850	9850	9850	9850	100
342	20241104	134900	123694110	9840	9840	9840	9840	1
343	20241104	134800	123684270	9830	9830	9830	9830	10
344	20241104	134700	123585970	9840	9840	9840	9840	0
345	20241104	134600	123585970	9840	9840	9840	9840	0
346	20241104	134500	123585970	9840	9860	9860	9840	101
347	20241104	134400	122591490	9820	9820	9820	9820	0
348	20241104	134300	122591490	9820	9820	9820	9820	0
349	20241104	134200	122591490	9820	9820	9820	9820	0
350	20241104	134100	122591490	9820	9820	9820	9820	0
351	20241104	134000	122591490	9820	9820	9820	9820	0
352	20241104	133900	122591490	9820	9820	9820	9820	0
353	20241104	133800	122591490	9820	9820	9820	9820	0
354	20241104	133700	122591490	9820	9820	9820	9820	0
355	20241104	133600	122591490	9820	9820	9820	9820	71
356	20241104	133500	121894270	9860	9860	9860	9860	1
357	20241104	133400	121884410	9820	9830	9830	9820	4
358	20241104	133300	121845100	9820	9820	9820	9820	0
359	20241104	133200	121845100	9820	9830	9830	9820	500
360	20241104	133100	116932280	9830	9830	9830	9830	0
361	20241104	133000	116932280	9830	9830	9830	9830	0
362	20241104	132900	116932280	9830	9840	9840	9830	126
363	20241104	132800	115693000	9840	9840	9840	9840	0
364	20241104	132700	115693000	9840	9850	9850	9840	114
365	20241104	132600	114570240	9860	9860	9860	9860	0
366	20241104	132500	114570240	9860	9860	9860	9860	0
367	20241104	132400	114570240	9860	9860	9860	9860	2
368	20241104	132300	114550520	9840	9840	9840	9840	50
369	20241104	132200	114058520	9840	9840	9840	9840	100
370	20241104	132100	113074520	9850	9850	9850	9850	8
371	20241104	132000	112995720	9850	9850	9850	9850	0
372	20241104	131900	112995720	9850	9850	9850	9850	0
373	20241104	131800	112995720	9850	9850	9850	9850	0
374	20241104	131700	112995720	9850	9850	9850	9850	2
375	20241104	131600	112976020	9860	9860	9860	9860	0
376	20241104	131500	112976020	9860	9860	9860	9850	37
377	20241104	131400	112611210	9860	9860	9860	9860	0
378	20241104	131300	112611210	9860	9860	9860	9860	794
379	20241104	131200	104782370	9860	9860	9860	9860	4
380	20241104	131100	104742930	9860	9860	9860	9860	63
381	20241104	131000	104121750	9850	9850	9850	9850	0
382	20241104	130900	104121750	9850	9860	9860	9850	6
383	20241104	130800	104062640	9860	9860	9860	9860	0
384	20241104	130700	104062640	9860	9860	9860	9860	0
385	20241104	130600	104062640	9860	9860	9860	9860	0
386	20241104	130500	104062640	9860	9860	9860	9860	0
387	20241104	130400	104062640	9860	9860	9860	9860	0
388	20241104	130300	104062640	9860	9860	9860	9860	50
389	20241104	130200	103569640	9860	9860	9860	9860	10
390	20241104	130100	103471040	9840	9840	9840	9840	0
391	20241104	130000	103471040	9840	9840	9840	9840	0
392	20241104	125900	103471040	9840	9840	9840	9840	172
393	20241104	125800	101778560	9860	9860	9860	9860	0
394	20241104	125700	101778560	9860	9860	9860	9860	181
395	20241104	125600	99993900	9860	9860	9860	9860	0
396	20241104	125500	99993900	9860	9860	9860	9860	0
397	20241104	125400	99993900	9860	9860	9860	9860	0
398	20241104	125300	99993900	9860	9860	9860	9860	0
399	20241104	125200	99993900	9860	9860	9860	9860	122
400	20241104	125100	98790980	9840	9840	9840	9840	0
401	20241104	125000	98790980	9840	9840	9840	9840	0
402	20241104	124900	98790980	9840	9840	9840	9840	0
403	20241104	124800	98790980	9840	9840	9840	9840	0
404	20241104	124700	98790980	9840	9840	9840	9840	0
405	20241104	124600	98790980	9840	9840	9840	9840	200
406	20241104	124500	96822980	9840	9840	9840	9840	0
407	20241104	124400	96822980	9840	9840	9840	9840	57
408	20241104	124300	96262100	9860	9860	9860	9860	52
409	20241104	124200	95749380	9840	9840	9840	9840	0
410	20241104	124100	95749380	9840	9840	9840	9840	0
411	20241104	124000	95749380	9840	9840	9840	9840	0
412	20241104	123900	95749380	9840	9840	9840	9840	79
413	20241104	123800	94972020	9860	9860	9860	9860	0
414	20241104	123700	94972020	9860	9860	9860	9860	24
415	20241104	123600	94735380	9860	9860	9860	9860	20
416	20241104	123500	94538180	9850	9850	9850	9850	1
417	20241104	123400	94528330	9850	9850	9850	9850	1
418	20241104	123300	94518480	9850	9850	9850	9850	1
419	20241104	123200	94508630	9840	9840	9840	9840	0
420	20241104	123100	94508630	9840	9840	9840	9840	0
421	20241104	123000	94508630	9840	9840	9840	9840	0
422	20241104	122900	94508630	9840	9840	9840	9840	0
423	20241104	122800	94508630	9840	9840	9840	9840	0
424	20241104	122700	94508630	9840	9840	9840	9840	0
425	20241104	122600	94508630	9840	9840	9840	9840	31
426	20241104	122500	94203590	9840	9840	9840	9840	0
427	20241104	122400	94203590	9840	9840	9840	9840	0
428	20241104	122300	94203590	9840	9840	9840	9840	14
429	20241104	122200	94065830	9820	9820	9820	9820	0
430	20241104	122100	94065830	9820	9840	9840	9820	447
431	20241104	122000	89671110	9870	9870	9870	9870	0
432	20241104	121900	89671110	9870	9870	9870	9870	0
433	20241104	121800	89671110	9870	9870	9870	9870	0
434	20241104	121700	89671110	9870	9870	9870	9870	0
435	20241104	121600	89671110	9870	9870	9870	9870	0
436	20241104	121500	89671110	9870	9870	9870	9870	0
437	20241104	121400	89671110	9870	9870	9870	9870	85
438	20241104	121300	88832160	9870	9870	9870	9870	0
439	20241104	121200	88832160	9870	9870	9870	9870	0
440	20241104	121100	88832160	9870	9870	9870	9870	10
441	20241104	121000	88733460	9860	9860	9860	9860	2
442	20241104	120900	88713740	9860	9860	9860	9860	1
443	20241104	120800	88703880	9860	9860	9860	9860	10
444	20241104	120700	88605280	9860	9830	9860	9830	59
445	20241104	120600	88025040	9840	9840	9840	9840	203
446	20241104	120500	86027520	9850	9850	9850	9850	5
447	20241104	120400	85978270	9850	9850	9850	9850	0
448	20241104	120300	85978270	9850	9850	9850	9850	0
449	20241104	120200	85978270	9850	9850	9850	9850	0
450	20241104	120100	85978270	9850	9850	9850	9850	0
451	20241104	120000	85978270	9850	9850	9850	9850	0
452	20241104	115900	85978270	9850	9850	9850	9850	0
453	20241104	115800	85978270	9850	9850	9850	9850	101
454	20241104	115700	84983420	9860	9860	9860	9860	35
455	20241104	115600	84638320	9860	9860	9860	9860	0
456	20241104	115500	84638320	9860	9860	9860	9860	0
457	20241104	115400	84638320	9860	9860	9860	9860	2
458	20241104	115300	84618600	9840	9840	9840	9840	0
459	20241104	115200	84618600	9840	9840	9840	9840	0
460	20241104	115100	84618600	9840	9840	9840	9840	0
461	20241104	115000	84618600	9840	9840	9840	9840	0
462	20241104	114900	84618600	9840	9840	9840	9840	25
463	20241104	114800	84372600	9840	9840	9840	9840	130
464	20241104	114700	83093400	9840	9840	9840	9840	0
465	20241104	114600	83093400	9840	9840	9840	9840	0
466	20241104	114500	83093400	9840	9840	9840	9840	0
467	20241104	114400	83093400	9840	9840	9840	9840	20
468	20241104	114300	82896600	9870	9870	9870	9870	7
469	20241104	114200	82827510	9870	9850	9870	9850	162
470	20241104	114100	81230740	9850	9850	9850	9850	0
471	20241104	114000	81230740	9850	9850	9850	9850	0
472	20241104	113900	81230740	9850	9850	9850	9850	0
473	20241104	113800	81230740	9850	9850	9850	9850	50
474	20241104	113700	80738240	9850	9850	9850	9850	0
475	20241104	113600	80738240	9850	9850	9850	9850	1
476	20241104	113500	80728390	9860	9860	9860	9860	1
477	20241104	113400	80718530	9860	9860	9860	9860	0
478	20241104	113300	80718530	9860	9840	9860	9840	57
479	20241104	113200	80156650	9840	9840	9840	9840	0
480	20241104	113100	80156650	9840	9840	9840	9840	0
481	20241104	113000	80156650	9840	9840	9840	9840	0
482	20241104	112900	80156650	9840	9840	9840	9840	0
483	20241104	112800	80156650	9840	9840	9840	9840	3
484	20241104	112700	80127130	9840	9840	9840	9840	0
485	20241104	112600	80127130	9840	9840	9840	9840	49
486	20241104	112500	79644970	9830	9830	9830	9830	1
487	20241104	112400	79635140	9840	9840	9840	9840	0
488	20241104	112300	79635140	9840	9840	9840	9840	0
489	20241104	112200	79635140	9840	9840	9840	9840	0
490	20241104	112100	79635140	9840	9840	9840	9840	0
491	20241104	112000	79635140	9840	9840	9840	9840	192
492	20241104	111900	77745860	9860	9860	9860	9860	1
493	20241104	111800	77736000	9860	9860	9860	9860	5
494	20241104	111700	77686700	9860	9860	9860	9860	1
495	20241104	111600	77676840	9860	9860	9860	9860	11
496	20241104	111500	77568380	9870	9870	9870	9870	27
497	20241104	111400	77301890	9850	9850	9850	9850	0
498	20241104	111300	77301890	9850	9850	9860	9850	598
499	20241104	111200	71411490	9840	9840	9840	9840	0
500	20241104	111100	71411490	9840	9840	9840	9840	7
501	20241104	111000	71342610	9850	9850	9850	9850	0
502	20241104	110900	71342610	9850	9850	9850	9850	0
503	20241104	110800	71342610	9850	9850	9850	9850	0
504	20241104	110700	71342610	9850	9850	9850	9850	1
505	20241104	110600	71332760	9850	9850	9850	9850	3
506	20241104	110500	71303210	9810	9810	9810	9810	0
507	20241104	110400	71303210	9810	9810	9810	9810	0
508	20241104	110300	71303210	9810	9810	9810	9810	0
509	20241104	110200	71303210	9810	9810	9810	9810	0
510	20241104	110100	71303210	9810	9810	9810	9810	0
511	20241104	110000	71303210	9810	9810	9810	9810	0
512	20241104	105900	71303210	9810	9810	9810	9810	0
513	20241104	105800	71303210	9810	9810	9810	9810	0
514	20241104	105700	71303210	9810	9810	9810	9810	0
515	20241104	105600	71303210	9810	9810	9810	9810	0
516	20241104	105500	71303210	9810	9810	9810	9810	0
517	20241104	105400	71303210	9810	9810	9810	9810	0
518	20241104	105300	71303210	9810	9820	9820	9810	20
519	20241104	105200	71107000	9810	9810	9810	9810	0
520	20241104	105100	71107000	9810	9810	9810	9810	0
521	20241104	105000	71107000	9810	9860	9860	9810	212
522	20241104	104900	69022650	9850	9850	9850	9850	5
523	20241104	104800	68973400	9850	9850	9850	9850	0
524	20241104	104700	68973400	9850	9840	9850	9840	100
525	20241104	104600	67988490	9840	9840	9840	9840	0
526	20241104	104500	67988490	9840	9840	9840	9840	8
527	20241104	104400	67909770	9840	9840	9840	9840	34
528	20241104	104300	67575210	9850	9850	9850	9850	0
529	20241104	104200	67575210	9850	9850	9850	9850	99
530	20241104	104100	66600060	9850	9850	9850	9850	0
531	20241104	104000	66600060	9850	9850	9850	9850	0
532	20241104	103900	66600060	9850	9850	9850	9850	0
533	20241104	103800	66600060	9850	9850	9850	9850	20
534	20241104	103700	66403060	9850	9850	9850	9850	0
535	20241104	103600	66403060	9850	9860	9860	9850	6
536	20241104	103500	66343920	9860	9860	9860	9860	0
537	20241104	103400	66343920	9860	9850	9860	9850	5
538	20241104	103300	66294630	9850	9850	9850	9850	99
539	20241104	103200	65319480	9850	9850	9850	9850	0
540	20241104	103100	65319480	9850	9850	9850	9850	24
541	20241104	103000	65083080	9850	9860	9860	9850	110
542	20241104	102900	63999550	9870	9860	9870	9860	58
543	20241104	102800	63427160	9860	9860	9860	9860	0
544	20241104	102700	63427160	9860	9860	9860	9860	0
545	20241104	102600	63427160	9860	9860	9860	9860	6
546	20241104	102500	63368000	9860	9860	9860	9860	1
547	20241104	102400	63358140	9860	9860	9860	9860	11
548	20241104	102300	63249680	9860	9860	9860	9860	2
549	20241104	102200	63229960	9860	9860	9860	9860	30
550	20241104	102100	62934160	9870	9870	9870	9870	6
551	20241104	102000	62874940	9860	9860	9860	9860	9
552	20241104	101900	62786200	9870	9870	9870	9870	0
553	20241104	101800	62786200	9870	9870	9870	9870	10
554	20241104	101700	62687500	9870	9870	9870	9870	0
555	20241104	101600	62687500	9870	9870	9870	9870	2
556	20241104	101500	62667760	9870	9870	9870	9870	0
557	20241104	101400	62667760	9870	9870	9870	9870	0
558	20241104	101300	62667760	9870	9870	9870	9870	1
559	20241104	101200	62657890	9870	9870	9870	9870	2
560	20241104	101100	62638150	9870	9870	9870	9870	1
561	20241104	101000	62628280	9870	9870	9870	9870	0
562	20241104	100900	62628280	9870	9870	9870	9870	2
563	20241104	100800	62608540	9870	9870	9870	9870	47
564	20241104	100700	62144650	9880	9880	9880	9880	0
565	20241104	100600	62144650	9880	9880	9880	9880	1
566	20241104	100500	62134770	9880	9890	9890	9880	5
567	20241104	100400	62085350	9890	9880	9890	9880	32
568	20241104	100300	61769180	9890	9890	9890	9890	7
569	20241104	100200	61699950	9890	9890	9890	9890	0
570	20241104	100100	61699950	9890	9890	9890	9890	1
571	20241104	100000	61690060	9890	9890	9890	9890	7
572	20241104	095900	61620830	9890	9890	9890	9890	28
573	20241104	095800	61343910	9890	9880	9890	9850	313
574	20241104	095700	58258150	9890	9890	9890	9890	0
575	20241104	095600	58258150	9890	9890	9890	9890	107
576	20241104	095500	57199920	9890	9890	9890	9890	0
577	20241104	095400	57199920	9890	9890	9890	9890	2
578	20241104	095300	57180140	9890	9890	9890	9890	0
579	20241104	095200	57180140	9890	9890	9890	9890	0
580	20241104	095100	57180140	9890	9890	9890	9890	13
581	20241104	095000	57051570	9890	9890	9890	9890	0
582	20241104	094900	57051570	9890	9890	9890	9890	1
583	20241104	094800	57041680	9890	9890	9890	9890	51
584	20241104	094700	56537290	9890	9890	9890	9890	10
585	20241104	094600	56438390	9890	9890	9890	9890	73
586	20241104	094500	55716420	9890	9890	9890	9890	92
587	20241104	094400	54806540	9890	9890	9890	9890	100
588	20241104	094300	53817540	9890	9890	9890	9890	0
589	20241104	094200	53817540	9890	9860	9890	9860	214
590	20241104	094100	51703180	9850	9850	9850	9850	13
591	20241104	094000	51575130	9850	9860	9860	9850	2
592	20241104	093900	51555420	9820	9820	9820	9820	0
593	20241104	093800	51555420	9820	9820	9820	9820	28
594	20241104	093700	51280460	9760	9850	9850	9760	710
595	20241104	093600	44321530	9900	9900	9900	9900	100
596	20241104	093500	43331530	9910	9910	9910	9910	0
597	20241104	093400	43331530	9910	9910	9910	9910	0
598	20241104	093300	43331530	9910	9910	9910	9910	84
599	20241104	093200	42499090	9910	9910	9910	9910	0
600	20241104	093100	42499090	9910	9910	9910	9910	0
601	20241104	093000	42499090	9910	9910	9910	9910	58
602	20241104	092900	41924310	9910	9910	9910	9910	160
603	20241104	092800	40338710	9910	9910	9910	9910	10
604	20241104	092700	40239610	9910	9910	9910	9910	99
605	20241104	092600	39258520	9910	9910	9910	9910	0
606	20241104	092500	39258520	9910	9880	9910	9800	1380
607	20241104	092400	25715900	9870	9880	9880	9870	77
608	20241104	092300	24955190	9900	9900	9900	9900	0
609	20241104	092200	24955190	9900	9890	9900	9890	11
610	20241104	092100	24846390	9890	9890	9890	9890	20
611	20241104	092000	24648590	9890	9890	9890	9890	0
612	20241104	091900	24648590	9890	9890	9890	9890	0
613	20241104	091800	24648590	9890	9890	9890	9890	10
614	20241104	091700	24549690	9900	9900	9900	9900	0
615	20241104	091600	24549690	9900	9890	9900	9880	116
616	20241104	091500	23401320	9900	9900	9900	9900	0
617	20241104	091400	23401320	9900	9900	9900	9900	0
618	20241104	091300	23401320	9900	9910	9910	9900	11
619	20241104	091200	23292400	9820	9890	9910	9820	171
620	20241104	091100	21601090	9890	9890	9890	9890	0
621	20241104	091000	21601090	9890	9890	9890	9890	0
622	20241104	090900	21601090	9890	9890	9890	9890	0
623	20241104	090800	21601090	9890	9890	9890	9890	11
624	20241104	090700	21492300	9750	9890	9900	9750	1603
625	20241104	090600	5662110	9890	9880	9890	9880	11
626	20241104	090500	5553350	9890	9890	9890	9890	1
627	20241104	090400	5543460	9890	9890	9890	9890	0
628	20241104	090300	5543460	9890	9890	9890	9890	15
629	20241104	090200	5395110	9890	9810	9890	9800	41
630	20241104	090100	4990980	9800	9800	9800	9800	0
631	20241104	090000	4990980	9800	9900	9900	9800	505