KissMeData/011170/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	185500	3076835700	92200	92200	92200	92200	2589
3	20241104	185400	3076835700	92200	92200	92200	92200	0
4	20241104	185300	3076835700	92200	92200	92200	92200	0
5	20241104	185200	3076835700	92200	92200	92200	92200	0
6	20241104	185100	3076835700	92200	92200	92200	92200	0
7	20241104	185000	3076835700	92200	92200	92200	92200	0
8	20241104	184900	3076835700	92200	92200	92200	92200	0
9	20241104	184800	3076835700	92200	92200	92200	92200	0
10	20241104	184700	3076835700	92200	92200	92200	92200	0
11	20241104	184600	3076835700	92200	92200	92200	92200	0
12	20241104	184500	3076835700	92200	92200	92200	92200	0
13	20241104	184400	3076835700	92200	92200	92200	92200	0
14	20241104	184300	3076835700	92200	92200	92200	92200	0
15	20241104	184200	3076835700	92200	92200	92200	92200	0
16	20241104	184100	3076835700	92200	92200	92200	92200	0
17	20241104	184000	3076835700	92200	92200	92200	92200	0
18	20241104	183900	3076835700	92200	92200	92200	92200	0
19	20241104	183800	3076835700	92200	92200	92200	92200	0
20	20241104	183700	3076835700	92200	92200	92200	92200	0
21	20241104	183600	3076835700	92200	92200	92200	92200	0
22	20241104	183500	3076835700	92200	92200	92200	92200	0
23	20241104	183400	3076835700	92200	92200	92200	92200	0
24	20241104	183300	3076835700	92200	92200	92200	92200	0
25	20241104	183200	3076835700	92200	92200	92200	92200	0
26	20241104	183100	3076835700	92200	92200	92200	92200	0
27	20241104	183000	3076835700	92200	92200	92200	92200	0
28	20241104	182900	3076835700	92200	92200	92200	92200	0
29	20241104	182800	3076835700	92200	92200	92200	92200	0
30	20241104	182700	3076835700	92200	92200	92200	92200	0
31	20241104	182600	3076835700	92200	92200	92200	92200	0
32	20241104	182500	3076835700	92200	92200	92200	92200	2589
33	20241104	182400	3076835700	92200	92200	92200	92200	0
34	20241104	182300	3076835700	92200	92200	92200	92200	0
35	20241104	182200	3076835700	92200	92200	92200	92200	0
36	20241104	182100	3076835700	92200	92200	92200	92200	0
37	20241104	182000	3076835700	92200	92200	92200	92200	0
38	20241104	181900	3076835700	92200	92200	92200	92200	0
39	20241104	181800	3076835700	92200	92200	92200	92200	0
40	20241104	181700	3076835700	92200	92200	92200	92200	0
41	20241104	181600	3076835700	92200	92200	92200	92200	0
42	20241104	181500	3076835700	92200	92200	92200	92200	0
43	20241104	181400	3076835700	92200	92200	92200	92200	0
44	20241104	181300	3076835700	92200	92200	92200	92200	0
45	20241104	181200	3076835700	92200	92200	92200	92200	0
46	20241104	181100	3076835700	92200	92200	92200	92200	0
47	20241104	181000	3076835700	92200	92200	92200	92200	0
48	20241104	180900	3076835700	92200	92200	92200	92200	0
49	20241104	180800	3076835700	92200	92200	92200	92200	0
50	20241104	180700	3076835700	92200	92200	92200	92200	0
51	20241104	180600	3076835700	92200	92200	92200	92200	0
52	20241104	180500	3076835700	92200	92200	92200	92200	0
53	20241104	180400	3076835700	92200	92200	92200	92200	0
54	20241104	180300	3076835700	92200	92200	92200	92200	0
55	20241104	180200	3076835700	92200	92200	92200	92200	0
56	20241104	180100	3076835700	92200	92200	92200	92200	0
57	20241104	180000	3076835700	92200	92200	92200	92200	0
58	20241104	175900	3076835700	92200	92200	92200	92200	0
59	20241104	175800	3076835700	92200	92200	92200	92200	0
60	20241104	175700	3076835700	92200	92200	92200	92200	0
61	20241104	175600	3076835700	92200	92200	92200	92200	0
62	20241104	175500	3076835700	92200	92200	92200	92200	2589
63	20241104	175400	3076835700	92200	92200	92200	92200	0
64	20241104	175300	3076835700	92200	92200	92200	92200	0
65	20241104	175200	3076835700	92200	92200	92200	92200	0
66	20241104	175100	3076835700	92200	92200	92200	92200	0
67	20241104	175000	3076835700	92200	92200	92200	92200	0
68	20241104	174900	3076835700	92200	92200	92200	92200	0
69	20241104	174800	3076835700	92200	92200	92200	92200	0
70	20241104	174700	3076835700	92200	92200	92200	92200	0
71	20241104	174600	3076835700	92200	92200	92200	92200	0
72	20241104	174500	3076835700	92200	92200	92200	92200	0
73	20241104	174400	3076835700	92200	92200	92200	92200	0
74	20241104	174300	3076835700	92200	92200	92200	92200	0
75	20241104	174200	3076835700	92200	92200	92200	92200	0
76	20241104	174100	3076835700	92200	92200	92200	92200	0
77	20241104	174000	3076835700	92200	92200	92200	92200	0
78	20241104	173900	3076835700	92200	92200	92200	92200	0
79	20241104	173800	3076835700	92200	92200	92200	92200	0
80	20241104	173700	3076835700	92200	92200	92200	92200	0
81	20241104	173600	3076835700	92200	92200	92200	92200	0
82	20241104	173500	3076835700	92200	92200	92200	92200	0
83	20241104	173400	3076835700	92200	92200	92200	92200	0
84	20241104	173300	3076835700	92200	92200	92200	92200	0
85	20241104	173200	3076835700	92200	92200	92200	92200	0
86	20241104	173100	3076835700	92200	92200	92200	92200	0
87	20241104	173000	3076835700	92200	92200	92200	92200	0
88	20241104	172900	3076835700	92200	92200	92200	92200	0
89	20241104	172800	3076835700	92200	92200	92200	92200	0
90	20241104	172700	3076835700	92200	92200	92200	92200	0
91	20241104	172600	3076835700	92200	92200	92200	92200	0
92	20241104	172500	3076835700	92200	92200	92200	92200	2589
93	20241104	172400	3076835700	92200	92200	92200	92200	0
94	20241104	172300	3076835700	92200	92200	92200	92200	0
95	20241104	172200	3076835700	92200	92200	92200	92200	0
96	20241104	172100	3076835700	92200	92200	92200	92200	0
97	20241104	172000	3076835700	92200	92200	92200	92200	0
98	20241104	171900	3076835700	92200	92200	92200	92200	0
99	20241104	171800	3076835700	92200	92200	92200	92200	0
100	20241104	171700	3076835700	92200	92200	92200	92200	0
101	20241104	171600	3076835700	92200	92200	92200	92200	0
102	20241104	171500	3076835700	92200	92200	92200	92200	0
103	20241104	171400	3076835700	92200	92200	92200	92200	0
104	20241104	171300	3076835700	92200	92200	92200	92200	0
105	20241104	171200	3076835700	92200	92200	92200	92200	0
106	20241104	171100	3076835700	92200	92200	92200	92200	0
107	20241104	171000	3076835700	92200	92200	92200	92200	0
108	20241104	170900	3076835700	92200	92200	92200	92200	0
109	20241104	170800	3076835700	92200	92200	92200	92200	0
110	20241104	170700	3076835700	92200	92200	92200	92200	0
111	20241104	170600	3076835700	92200	92200	92200	92200	0
112	20241104	170500	3076835700	92200	92200	92200	92200	0
113	20241104	170400	3076835700	92200	92200	92200	92200	0
114	20241104	170300	3076835700	92200	92200	92200	92200	0
115	20241104	170200	3076835700	92200	92200	92200	92200	0
116	20241104	170100	3076835700	92200	92200	92200	92200	0
117	20241104	170000	3076835700	92200	92200	92200	92200	0
118	20241104	165900	3076835700	92200	92200	92200	92200	0
119	20241104	165800	3076835700	92200	92200	92200	92200	0
120	20241104	165700	3076835700	92200	92200	92200	92200	0
121	20241104	165600	3076835700	92200	92200	92200	92200	0
122	20241104	165500	3076835700	92200	92200	92200	92200	2589
123	20241104	165400	3076835700	92200	92200	92200	92200	0
124	20241104	165300	3076835700	92200	92200	92200	92200	0
125	20241104	165200	3076835700	92200	92200	92200	92200	0
126	20241104	165100	3076835700	92200	92200	92200	92200	0
127	20241104	165000	3076835700	92200	92200	92200	92200	0
128	20241104	164900	3076835700	92200	92200	92200	92200	0
129	20241104	164800	3076835700	92200	92200	92200	92200	0
130	20241104	164700	3076835700	92200	92200	92200	92200	0
131	20241104	164600	3076835700	92200	92200	92200	92200	0
132	20241104	164500	3076835700	92200	92200	92200	92200	0
133	20241104	164400	3076835700	92200	92200	92200	92200	0
134	20241104	164300	3076835700	92200	92200	92200	92200	0
135	20241104	164200	3076835700	92200	92200	92200	92200	0
136	20241104	164100	3076835700	92200	92200	92200	92200	0
137	20241104	164000	3076835700	92200	92200	92200	92200	0
138	20241104	163900	3076835700	92200	92200	92200	92200	0
139	20241104	163800	3076835700	92200	92200	92200	92200	0
140	20241104	163700	3076835700	92200	92200	92200	92200	0
141	20241104	163600	3076835700	92200	92200	92200	92200	0
142	20241104	163500	3076835700	92200	92200	92200	92200	0
143	20241104	163400	3076835700	92200	92200	92200	92200	0
144	20241104	163300	3076835700	92200	92200	92200	92200	0
145	20241104	163200	3076835700	92200	92200	92200	92200	0
146	20241104	163100	3076835700	92200	92200	92200	92200	0
147	20241104	163000	3076835700	92200	92200	92200	92200	0
148	20241104	162900	3076835700	92200	92200	92200	92200	0
149	20241104	162800	3076835700	92200	92200	92200	92200	0
150	20241104	162700	3076835700	92200	92200	92200	92200	0
151	20241104	162600	3076835700	92200	92200	92200	92200	0
152	20241104	162500	3076835700	92200	92200	92200	92200	2589
153	20241104	162400	3076835700	92200	92200	92200	92200	0
154	20241104	162300	3076835700	92200	92200	92200	92200	0
155	20241104	162200	3076835700	92200	92200	92200	92200	0
156	20241104	162100	3076835700	92200	92200	92200	92200	0
157	20241104	162000	3076835700	92200	92200	92200	92200	0
158	20241104	161900	3076835700	92200	92200	92200	92200	0
159	20241104	161800	3076835700	92200	92200	92200	92200	0
160	20241104	161700	3076835700	92200	92200	92200	92200	0
161	20241104	161600	3076835700	92200	92200	92200	92200	0
162	20241104	161500	3076835700	92200	92200	92200	92200	0
163	20241104	161400	3076835700	92200	92200	92200	92200	0
164	20241104	161300	3076835700	92200	92200	92200	92200	0
165	20241104	161200	3076835700	92200	92200	92200	92200	0
166	20241104	161100	3076835700	92200	92200	92200	92200	0
167	20241104	161000	3076835700	92200	92200	92200	92200	0
168	20241104	160900	3076835700	92200	92200	92200	92200	0
169	20241104	160800	3076835700	92200	92200	92200	92200	0
170	20241104	160700	3076835700	92200	92200	92200	92200	0
171	20241104	160600	3076835700	92200	92200	92200	92200	0
172	20241104	160500	3076835700	92200	92200	92200	92200	0
173	20241104	160400	3076835700	92200	92200	92200	92200	0
174	20241104	160300	3076835700	92200	92200	92200	92200	0
175	20241104	160200	3076835700	92200	92200	92200	92200	0
176	20241104	160100	3076835700	92200	92200	92200	92200	0
177	20241104	160000	3076835700	92200	92200	92200	92200	0
178	20241104	155900	3076835700	92200	92200	92200	92200	0
179	20241104	155800	3076835700	92200	92200	92200	92200	0
180	20241104	155700	3076835700	92200	92200	92200	92200	0
181	20241104	155600	3076835700	92200	92200	92200	92200	0
182	20241104	155500	3076835700	92200	92200	92200	92200	2589
183	20241104	155400	3076835700	92200	92200	92200	92200	0
184	20241104	155300	3076835700	92200	92200	92200	92200	0
185	20241104	155200	3076835700	92200	92200	92200	92200	0
186	20241104	155100	3076835700	92200	92200	92200	92200	0
187	20241104	155000	3076835700	92200	92200	92200	92200	0
188	20241104	154900	3076835700	92200	92200	92200	92200	0
189	20241104	154800	3076835700	92200	92200	92200	92200	0
190	20241104	154700	3076835700	92200	92200	92200	92200	0
191	20241104	154600	3076835700	92200	92200	92200	92200	0
192	20241104	154500	3076835700	92200	92200	92200	92200	0
193	20241104	154400	3076835700	92200	92200	92200	92200	0
194	20241104	154300	3076835700	92200	92200	92200	92200	0
195	20241104	154200	3076835700	92200	92200	92200	92200	0
196	20241104	154100	3076835700	92200	92200	92200	92200	0
197	20241104	154000	3076835700	92200	92200	92200	92200	0
198	20241104	153900	3076835700	92200	92200	92200	92200	0
199	20241104	153800	3076835700	92200	92200	92200	92200	0
200	20241104	153700	3076835700	92200	92200	92200	92200	0
201	20241104	153600	3076835700	92200	92200	92200	92200	0
202	20241104	153500	3076835700	92200	92200	92200	92200	0
203	20241104	153400	3076835700	92200	92200	92200	92200	0
204	20241104	153300	3076835700	92200	92200	92200	92200	0
205	20241104	153200	3076835700	92200	92200	92200	92200	0
206	20241104	153100	3076835700	92200	92200	92200	92200	0
207	20241104	153000	3076835700	92200	92200	92200	92200	2589
208	20241104	152900	2838129900	92200	92200	92200	92200	0
209	20241104	152800	2838129900	92200	92200	92200	92200	0
210	20241104	152700	2838129900	92200	92200	92200	92200	0
211	20241104	152600	2838129900	92200	92200	92200	92200	0
212	20241104	152500	2838129900	92200	92200	92200	92200	0
213	20241104	152400	2838129900	92200	92200	92200	92200	0
214	20241104	152300	2838129900	92200	92200	92200	92200	0
215	20241104	152200	2838129900	92200	92200	92200	92200	0
216	20241104	152100	2838129900	92200	92200	92200	92200	0
217	20241104	152000	2838129900	92200	92200	92200	92200	0
218	20241104	151900	2838129900	92200	92500	92500	92200	106
219	20241104	151800	2828332800	92400	92200	92400	92200	86
220	20241104	151700	2820390500	92300	92300	92300	92200	158
221	20241104	151600	2805807700	92300	92400	92400	92300	264
222	20241104	151500	2781415400	92300	92200	92300	92200	150
223	20241104	151400	2767570600	92200	92200	92200	92200	125
224	20241104	151300	2756045600	92200	92200	92300	92200	50
225	20241104	151200	2751432000	92200	92100	92200	92100	17
226	20241104	151100	2749865700	92200	92100	92300	92100	59
227	20241104	151000	2744426600	92100	92200	92200	92100	41
228	20241104	150900	2740647700	92200	92200	92200	92100	35
229	20241104	150800	2737421100	92100	92100	92200	92100	14
230	20241104	150700	2736131100	92100	92400	92400	92100	241
231	20241104	150600	2713891400	92100	92200	92300	92100	664
232	20241104	150500	2652648700	92200	92100	92200	92100	83
233	20241104	150400	2644997700	92100	92200	92200	92100	160
234	20241104	150300	2630256300	92100	92100	92100	92100	57
235	20241104	150200	2625006600	92100	92100	92300	92100	10
236	20241104	150100	2624085300	92100	92200	92300	92100	483
237	20241104	150000	2579576400	92400	92300	92400	92200	28
238	20241104	145900	2576993900	92200	92200	92400	92100	129
239	20241104	145800	2565088300	92100	92100	92200	92100	18
240	20241104	145700	2563429900	92200	92100	92200	92100	10
241	20241104	145600	2562508700	92100	92100	92200	92100	63
242	20241104	145500	2556702700	92100	92100	92300	92100	73
243	20241104	145400	2549972900	92200	92100	92200	92100	58
244	20241104	145300	2544625900	92100	92100	92100	92100	26
245	20241104	145200	2542231300	92100	92100	92200	92100	8
246	20241104	145100	2541494400	92100	92100	92200	92100	22
247	20241104	145000	2539468000	92100	92100	92200	92100	52
248	20241104	144900	2534676200	92200	92100	92200	92100	19
249	20241104	144800	2532926100	92100	92100	92200	92100	21
250	20241104	144700	2530991900	92100	92100	92200	92100	38
251	20241104	144600	2527489100	92100	92100	92100	92100	19
252	20241104	144500	2525739200	92100	92100	92200	92100	13
253	20241104	144400	2524541600	92100	92200	92200	92100	103
254	20241104	144300	2515054600	92200	92100	92200	92100	16
255	20241104	144200	2513580500	92100	92100	92300	92100	37
256	20241104	144100	2510168500	92100	92100	92200	92100	50
257	20241104	144000	2505560200	92200	92100	92200	92100	10
258	20241104	143900	2504639000	92200	92100	92200	92100	30
259	20241104	143800	2501875800	92100	92100	92200	92100	18
260	20241104	143700	2500217700	92100	92100	92200	92100	62
261	20241104	143600	2494507400	92100	92100	92200	92100	161
262	20241104	143500	2479667000	92200	92200	92300	92100	29
263	20241104	143400	2476993300	92200	92100	92300	92100	20
264	20241104	143300	2475149300	92200	92100	92200	92100	39
265	20241104	143200	2471555100	92100	92200	92300	92100	95
266	20241104	143100	2462799400	92200	92200	92200	92100	85
267	20241104	143000	2454962600	92300	92300	92400	92300	77
268	20241104	142900	2447855400	92400	92400	92400	92300	280
269	20241104	142800	2421987600	92400	92500	92500	92400	48
270	20241104	142700	2417552300	92400	92400	92500	92400	9
271	20241104	142600	2416720600	92500	92400	92500	92400	58
272	20241104	142500	2411361300	92400	92400	92500	92400	9
273	20241104	142400	2410529600	92400	92400	92400	92400	10
274	20241104	142300	2409605600	92400	92300	92500	92300	305
275	20241104	142200	2381421100	92300	92300	92300	92300	7
276	20241104	142100	2380775000	92300	92400	92400	92300	58
277	20241104	142000	2375416600	92400	92300	92400	92300	90
278	20241104	141900	2367101400	92300	92100	92300	92100	184
279	20241104	141800	2350123700	92100	92100	92100	92100	19
280	20241104	141700	2348373800	92100	92200	92200	92100	9
281	20241104	141600	2347544800	92100	92100	92200	92100	20
282	20241104	141500	2345702300	92100	92000	92100	92000	19
283	20241104	141400	2343952600	92000	92000	92000	92000	12
284	20241104	141300	2342848600	92100	92000	92100	92000	101
285	20241104	141200	2333548000	92000	92000	92000	92000	7
286	20241104	141100	2332904000	92000	92000	92000	92000	9
287	20241104	141000	2332076000	92000	92000	92100	92000	20
288	20241104	140900	2330235800	92000	92000	92100	92000	803
289	20241104	140800	2256359600	92000	92000	92100	92000	8
290	20241104	140700	2255623400	92000	92000	92100	92000	19
291	20241104	140600	2253875300	92000	92000	92100	92000	15
292	20241104	140500	2252494700	92000	92000	92000	92000	8
293	20241104	140400	2251758700	92000	92100	92100	92000	1247
294	20241104	140300	2136912600	92200	92100	92300	92100	15
295	20241104	140200	2135530100	92100	92100	92200	92100	37
296	20241104	140100	2132119400	92100	92200	92300	92100	942
297	20241104	140000	2045300400	92200	92200	92400	92200	40
298	20241104	135900	2041609200	92300	92200	92300	92200	10
299	20241104	135800	2040687000	92200	92200	92200	92200	9
300	20241104	135700	2039857200	92200	92300	92300	92200	26
301	20241104	135600	2037457600	92300	92300	92400	92300	218
302	20241104	135500	2017336100	92200	92300	92300	92200	13
303	20241104	135400	2016137400	92200	92300	92400	92200	235
304	20241104	135300	1994459700	92400	92400	92400	92300	8
305	20241104	135200	1993721100	92400	92300	92400	92300	7
306	20241104	135100	1993074900	92300	92300	92300	92300	16
307	20241104	135000	1991598100	92300	92300	92300	92300	1
308	20241104	134900	1991505800	92300	92300	92300	92300	4
309	20241104	134800	1991136600	92300	92300	92300	92300	1
310	20241104	134700	1991044300	92300	92400	92400	92300	58
311	20241104	134600	1985690800	92300	92400	92400	92300	12
312	20241104	134500	1984583000	92400	92400	92400	92300	23
313	20241104	134400	1982457900	92400	92400	92400	92400	0
314	20241104	134300	1982457900	92400	92300	92400	92300	19
315	20241104	134200	1980703100	92400	92400	92400	92400	1
316	20241104	134100	1980610700	92400	92400	92400	92400	3
317	20241104	134000	1980333500	92400	92400	92400	92400	1
318	20241104	133900	1980241100	92200	92400	92400	92200	2
319	20241104	133800	1980056500	92300	92400	92400	92300	2
320	20241104	133700	1979871800	92400	92400	92400	92400	1
321	20241104	133600	1979779400	92400	92400	92400	92400	2
322	20241104	133500	1979594600	92300	92300	92400	92200	22
323	20241104	133400	1977565500	92400	92300	92400	92300	2
324	20241104	133300	1977380800	92400	92400	92400	92400	1
325	20241104	133200	1977288400	92400	92400	92400	92400	1
326	20241104	133100	1977196000	92400	92400	92400	92400	1
327	20241104	133000	1977103600	92200	92300	92300	92200	54
328	20241104	132900	1972119500	92300	92300	92300	92200	6
329	20241104	132800	1971566100	92300	92300	92300	92200	106
330	20241104	132700	1961782500	92400	92300	92400	92300	47
331	20241104	132600	1957444300	92300	92300	92300	92300	0
332	20241104	132500	1957444300	92300	92300	92300	92200	38
333	20241104	132400	1953940400	92200	92400	92400	92200	3
334	20241104	132300	1953663400	92400	92400	92400	92400	1
335	20241104	132200	1953571000	92400	92200	92400	92200	12
336	20241104	132100	1952464200	92200	92200	92200	92200	26
337	20241104	132000	1950067000	92200	92200	92400	92200	17
338	20241104	131900	1948499400	92200	92200	92200	92200	11
339	20241104	131800	1947485200	92400	92300	92400	92200	78
340	20241104	131700	1940289700	92300	92400	92400	92300	2
341	20241104	131600	1940105000	92300	92300	92300	92300	3
342	20241104	131500	1939828100	92200	92400	92400	92200	13
343	20241104	131400	1938629100	92200	92400	92400	92200	17
344	20241104	131300	1937059700	92400	92400	92400	92400	1
345	20241104	131200	1936967300	92100	92400	92400	92100	96
346	20241104	131100	1928124300	92400	92400	92400	92400	1
347	20241104	131000	1928031900	92100	92400	92400	92100	950
348	20241104	130900	1840415300	92400	92400	92400	92200	61
349	20241104	130800	1834782900	92400	92400	92400	92200	5
350	20241104	130700	1834321500	92200	92400	92400	92200	17
351	20241104	130600	1832752400	92300	92400	92400	92300	46
352	20241104	130500	1828506100	92400	92400	92400	92400	37
353	20241104	130400	1825087300	92300	92300	92300	92300	127
354	20241104	130300	1813365200	92300	92200	92300	92200	56
355	20241104	130200	1808200800	92300	92300	92300	92300	1
356	20241104	130100	1808108500	92300	92300	92300	92300	3
357	20241104	130000	1807831600	92200	92200	92200	92200	53
358	20241104	125900	1802945000	92300	92200	92300	92200	2
359	20241104	125800	1802760500	92200	92300	92300	92200	4
360	20241104	125700	1802391500	92200	92200	92300	92200	16
361	20241104	125600	1800916100	92200	92200	92200	92200	11
362	20241104	125500	1799901900	92300	92300	92300	92200	7
363	20241104	125400	1799256100	92200	92300	92300	92200	7
364	20241104	125300	1798610400	92300	92300	92300	92300	11
365	20241104	125200	1797595100	92300	92300	92300	92300	2
366	20241104	125100	1797410500	92300	92100	92300	92100	373
367	20241104	125000	1763020800	92200	92200	92200	92200	3
368	20241104	124900	1762744200	92200	92200	92200	92200	21
369	20241104	124800	1760808000	92200	92200	92200	92200	3
370	20241104	124700	1760531400	92200	92200	92200	92100	300
371	20241104	124600	1732885900	92200	92200	92200	92200	225
372	20241104	124500	1712140900	92300	92300	92300	92200	163
373	20241104	124400	1697107100	92300	92200	92300	92200	15
374	20241104	124300	1695723900	92300	92300	92300	92200	15
375	20241104	124200	1694340600	92200	92300	92300	92200	2
376	20241104	124100	1694156100	92300	92300	92300	92200	7
377	20241104	124000	1693510500	92300	92300	92300	92200	198
378	20241104	123900	1675235600	92400	92400	92400	92400	4
379	20241104	123800	1674866000	92400	92400	92400	92400	13
380	20241104	123700	1673664800	92400	92400	92400	92400	0
381	20241104	123600	1673664800	92400	92400	92400	92400	2
382	20241104	123500	1673480000	92400	92300	92400	92300	13
383	20241104	123400	1672280000	92400	92300	92400	92300	10
384	20241104	123300	1671356700	92400	92400	92400	92400	0
385	20241104	123200	1671356700	92400	92300	92400	92300	42
386	20241104	123100	1667479900	92300	92300	92300	92300	57
387	20241104	123000	1662218800	92300	92300	92300	92300	26
388	20241104	122900	1659819000	92300	92300	92300	92300	1
389	20241104	122800	1659726700	92300	92200	92300	92200	4
390	20241104	122700	1659357700	92200	92200	92300	92200	4
391	20241104	122600	1658988700	92200	92300	92300	92200	4
392	20241104	122500	1658619600	92300	92300	92300	92300	47
393	20241104	122400	1654281500	92400	92400	92400	92400	19
394	20241104	122300	1652525900	92400	92400	92400	92400	3
395	20241104	122200	1652248700	92400	92400	92400	92400	1
396	20241104	122100	1652156300	92400	92400	92400	92400	2
397	20241104	122000	1651971500	92400	92400	92400	92300	11
398	20241104	121900	1650955900	92300	92300	92300	92300	12
399	20241104	121800	1649848300	92300	92300	92300	92300	103
400	20241104	121700	1640341400	92300	92200	92300	92200	195
401	20241104	121600	1622344300	92300	92300	92300	92300	2
402	20241104	121500	1622159700	92300	92200	92300	92200	25
403	20241104	121400	1619854600	92300	92300	92300	92300	32
404	20241104	121300	1616901000	92300	92300	92300	92300	8
405	20241104	121200	1616162600	92300	92300	92300	92300	6
406	20241104	121100	1615608800	92300	92200	92300	92200	93
407	20241104	121000	1607030900	92200	92200	92200	92200	33
408	20241104	120900	1603988300	92200	92100	92200	92100	109
409	20241104	120800	1593942000	92200	92200	92200	92200	1
410	20241104	120700	1593849800	92200	92200	92200	92100	11
411	20241104	120600	1592836500	92100	92200	92200	92100	13
412	20241104	120500	1591639100	92100	92100	92100	92100	10
413	20241104	120400	1590718100	92200	92200	92200	92200	59
414	20241104	120300	1585278300	92200	92200	92200	92200	1
415	20241104	120200	1585186100	92100	92300	92300	92100	32
416	20241104	120100	1582238500	92000	92100	92100	92000	312
417	20241104	120000	1553504300	92100	92000	92100	92000	4
418	20241104	115900	1553136100	92100	92100	92200	92100	436
419	20241104	115800	1512980400	92200	92300	92300	92200	355
420	20241104	115700	1480249200	92200	92200	92300	92200	22
421	20241104	115600	1478220600	92300	92200	92300	92100	350
422	20241104	115500	1445950700	92200	92200	92300	92200	6
423	20241104	115400	1445397300	92300	92300	92300	92200	37
424	20241104	115300	1441985700	92200	92200	92300	92200	212
425	20241104	115200	1422439200	92100	92200	92200	92100	880
426	20241104	115100	1341305300	92300	92200	92300	92200	17
427	20241104	115000	1339737600	92200	92300	92300	92200	5
428	20241104	114900	1339276400	92300	92300	92300	92200	13
429	20241104	114800	1338077600	92200	92200	92300	92200	5
430	20241104	114700	1337616300	92200	92300	92400	92200	32
431	20241104	114600	1334663800	92400	92300	92400	92200	11
432	20241104	114500	1333648500	92300	92300	92300	92300	31
433	20241104	114400	1330787200	92300	92200	92300	92200	2
434	20241104	114300	1330602700	92300	92200	92300	92200	4
435	20241104	114200	1330233600	92300	92200	92300	92100	36
436	20241104	114100	1326915900	92200	92300	92300	92100	199
437	20241104	114000	1308568100	92200	92300	92300	92200	2
438	20241104	113900	1308383600	92300	92400	92400	92300	145
439	20241104	113800	1294995600	92300	92300	92400	92300	6
440	20241104	113700	1294441600	92300	92300	92400	92300	27
441	20241104	113600	1291949400	92200	92200	92300	92200	19
442	20241104	113500	1290196000	92200	92200	92300	92200	32
443	20241104	113400	1287245500	92200	92300	92300	92200	5
444	20241104	113300	1286784200	92300	92300	92300	92200	59
445	20241104	113200	1281344200	92200	92300	92400	92200	10
446	20241104	113100	1280421800	92300	92300	92400	92300	157
447	20241104	113000	1265930600	92300	92400	92400	92300	8
448	20241104	112900	1265191600	92300	92400	92400	92300	6
449	20241104	112800	1264637700	92300	92400	92400	92300	129
450	20241104	112700	1252719600	92400	92500	92500	92400	2
451	20241104	112600	1252534700	92500	92400	92500	92400	4
452	20241104	112500	1252165000	92400	92400	92500	92300	62
453	20241104	112400	1246436200	92400	92400	92400	92400	5
454	20241104	112300	1245974200	92400	92400	92400	92400	3
455	20241104	112200	1245697000	92400	92300	92400	92300	31
456	20241104	112100	1242835100	92400	92400	92400	92400	2
457	20241104	112000	1242650300	92400	92400	92400	92400	0
458	20241104	111900	1242650300	92400	92400	92400	92400	1
459	20241104	111800	1242557900	92200	92500	92500	92200	56
460	20241104	111700	1237385600	92300	92400	92400	92300	144
461	20241104	111600	1224093500	92500	92500	92500	92400	14
462	20241104	111500	1222799300	92400	92500	92500	92300	3
463	20241104	111400	1222522100	92400	92500	92500	92400	19
464	20241104	111300	1220766000	92400	92400	92400	92300	5
465	20241104	111200	1220304200	92500	92300	92500	92300	27
466	20241104	111100	1217809900	92400	92400	92400	92300	74
467	20241104	111000	1210976600	92500	92500	92500	92400	21
468	20241104	110900	1209034200	92300	92500	92500	92300	17
469	20241104	110800	1207464900	92500	92500	92500	92500	33
470	20241104	110700	1204412400	92300	92400	92400	92300	17
471	20241104	110600	1202842200	92500	92200	92500	92200	33
472	20241104	110500	1199799300	92200	92100	92200	92100	52
473	20241104	110400	1195009900	92000	92100	92100	92000	6
474	20241104	110300	1194457500	92100	92100	92200	92100	74
475	20241104	110200	1187641900	92100	92100	92100	92000	18
476	20241104	110100	1185985100	92000	92100	92100	92000	36
477	20241104	110000	1182670000	92100	92000	92100	92000	25
478	20241104	105900	1180368800	92000	92100	92100	92000	12
479	20241104	105800	1179264700	92000	92100	92100	92000	463
480	20241104	105700	1136652000	92100	92300	92300	92100	304
481	20241104	105600	1108613000	92300	92600	92600	92300	21
482	20241104	105500	1106674400	92300	92300	92400	92300	4
483	20241104	105400	1106305000	92600	92300	92600	92300	2
484	20241104	105300	1106120100	92600	92600	92600	92600	9
485	20241104	105200	1105286700	92300	92400	92400	92300	21
486	20241104	105100	1103347800	92500	92600	92600	92500	7
487	20241104	105000	1102699900	92500	92500	92500	92500	423
488	20241104	104900	1063572400	92500	92500	92500	92500	1
489	20241104	104800	1063479900	92500	92400	92500	92400	2
490	20241104	104700	1063295000	92400	92400	92400	92300	87
491	20241104	104600	1055259600	92400	92600	92600	92400	13
492	20241104	104500	1054058200	92300	92400	92400	92300	31
493	20241104	104400	1051196400	92600	92400	92600	92400	54
494	20241104	104300	1046201400	92400	92500	92500	92400	52
495	20241104	104200	1041392900	92500	92400	92500	92400	2
496	20241104	104100	1041208000	92200	92500	92500	92200	321
497	20241104	104000	1011582100	92500	92600	92600	92500	104
498	20241104	103900	1001958500	92600	92500	92600	92400	12
499	20241104	103800	1000849200	92600	92600	92600	92600	6
500	20241104	103700	1000293600	92600	92500	92600	92500	81
501	20241104	103600	992798000	92600	92500	92600	92500	8
502	20241104	103500	992057300	92600	92800	92800	92500	197
503	20241104	103400	973823800	92800	92800	92800	92800	18
504	20241104	103300	972153400	92800	92800	92800	92800	1
505	20241104	103200	972060600	92800	92700	92800	92700	44
506	20241104	103100	967978400	92700	92700	92700	92600	109
507	20241104	103000	957882200	92600	92700	92800	92600	49
508	20241104	102900	953339300	92700	92900	92900	92700	69
509	20241104	102800	946942200	92800	92800	93000	92700	106
510	20241104	102700	937105300	92900	93100	93100	92800	372
511	20241104	102600	902518400	93100	93100	93200	93100	15
512	20241104	102500	901121800	92900	93100	93100	92900	70
513	20241104	102400	894606400	93100	93100	93200	92900	37
514	20241104	102300	891161700	93100	93100	93100	93100	1
515	20241104	102200	891068600	93200	93200	93200	93200	1
516	20241104	102100	890975400	93200	93200	93200	93200	3
517	20241104	102000	890695800	93100	93000	93200	93000	34
518	20241104	101900	887531400	92900	93000	93000	92900	57
519	20241104	101800	882235400	93000	93000	93000	93000	4
520	20241104	101700	881863400	93000	93100	93200	93000	15
521	20241104	101600	880467000	92900	92900	93000	92900	532
522	20241104	101500	831030000	92900	92900	92900	92900	6
523	20241104	101400	830472600	92900	92900	92900	92900	1
524	20241104	101300	830379700	92800	92800	92800	92800	10
525	20241104	101200	829451700	92900	92800	92900	92800	11
526	20241104	101100	828430500	92800	92800	92800	92800	137
527	20241104	101000	815716900	92900	93100	93100	92800	134
528	20241104	100900	803268500	93000	93000	93000	93000	2
529	20241104	100800	803082500	93100	93000	93200	93000	67
530	20241104	100700	796848300	92900	92900	92900	92900	61
531	20241104	100600	791181400	92900	93100	93100	92900	169
532	20241104	100500	775472200	93100	93200	93200	93100	3
533	20241104	100400	775192800	93100	93100	93100	93100	30
534	20241104	100300	772399800	93200	93200	93200	93200	2
535	20241104	100200	772213400	92900	93100	93100	92900	13
536	20241104	100100	771005100	93100	93100	93100	92800	85
537	20241104	100000	763091900	93100	93000	93100	93000	63
538	20241104	095900	757229600	93100	92900	93100	92700	270
539	20241104	095800	732166500	92900	93100	93100	92900	2
540	20241104	095700	731980500	93000	93000	93000	93000	12
541	20241104	095600	730864500	93000	93100	93100	93000	6
542	20241104	095500	730306400	93000	93000	93100	93000	22
543	20241104	095400	728259200	93100	92900	93100	92900	4
544	20241104	095300	727887200	92900	93100	93100	92900	5
545	20241104	095200	727422200	93100	92800	93100	92800	458
546	20241104	095100	684851800	92900	92900	92900	92900	99
547	20241104	095000	675654700	92900	92900	92900	92900	7
548	20241104	094900	675004400	92900	92900	92900	92900	167
549	20241104	094800	659490100	92900	92900	92900	92900	10
550	20241104	094700	658561100	92900	92800	92900	92800	3
551	20241104	094600	658282500	92900	92900	92900	92900	11
552	20241104	094500	657260600	92900	92800	92900	92800	63
553	20241104	094400	651410900	92800	92600	92800	92600	149
554	20241104	094300	637597400	92500	92600	92600	92500	5
555	20241104	094200	637134500	92600	92600	92600	92600	2
556	20241104	094100	636949300	92400	92200	92400	92100	247
557	20241104	094000	614131700	92200	92300	92300	92200	31
558	20241104	093900	611273300	92200	92200	92300	92200	34
559	20241104	093800	608138400	92300	92400	92500	92300	361
560	20241104	093700	574783700	92500	92500	92500	92400	22
561	20241104	093600	572749100	92600	92400	92600	92400	49
562	20241104	093500	568213900	92600	92400	92600	92400	109
563	20241104	093400	558134300	92600	92600	92600	92400	14
564	20241104	093300	556838700	92400	92500	92600	92400	15
565	20241104	093200	555451800	92500	92500	92600	92500	7
566	20241104	093100	554804200	92600	92600	92600	92500	39
567	20241104	093000	551196000	92600	92500	92600	92500	14
568	20241104	092900	549900900	92500	92600	92600	92500	18
569	20241104	092800	548235500	92500	92600	92600	92500	21
570	20241104	092700	546291100	92500	92500	92600	92500	144
571	20241104	092600	532959800	92500	92500	92500	92500	3
572	20241104	092500	532682300	92500	92500	92500	92500	32
573	20241104	092400	529722300	92500	92100	92600	92100	225
574	20241104	092300	508945900	91900	92000	92400	91900	286
575	20241104	092200	482616300	92100	92000	92400	91900	206
576	20241104	092100	463653800	92000	92000	92000	92000	269
577	20241104	092000	438905800	92000	92300	92300	92000	42
578	20241104	091900	435041200	92300	92000	92300	92000	40
579	20241104	091800	431360700	92000	92000	92000	92000	120
580	20241104	091700	420320700	92000	92000	92000	92000	58
581	20241104	091600	414984700	91900	91900	92300	91900	8
582	20241104	091500	414248500	92000	92100	92100	91900	5
583	20241104	091400	413788700	92100	92000	92100	91900	285
584	20241104	091300	387578700	91900	92000	92000	91900	78
585	20241104	091200	380407100	92700	92000	92700	91800	264
586	20241104	091100	356141400	92000	91700	92000	91700	97
587	20241104	091000	347237400	91800	92000	92000	91800	161
588	20241104	090900	332442500	92000	92000	92100	91900	75
589	20241104	090800	325540900	92000	92300	92300	91700	507
590	20241104	090700	278868800	92400	92400	92500	92400	197
591	20241104	090600	260662000	92400	93000	93000	92400	85
592	20241104	090500	252805700	92400	92400	92500	92400	312
593	20241104	090400	223975700	92400	92400	92400	92400	1
594	20241104	090300	223883300	92400	92400	92400	92300	376
595	20241104	090200	189151200	92400	92700	92700	92400	867
596	20241104	090100	108919300	92700	93000	93000	92700	311
597	20241104	090000	80067900	93100	93600	93600	93100	858