KissMeData/250030/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	204700	134909300	9680	9680	9680	9680	50
3	20241104	204600	134909300	9680	9680	9680	9680	0
4	20241104	204500	134909300	9680	9680	9680	9680	0
5	20241104	204400	134909300	9680	9680	9680	9680	0
6	20241104	204300	134909300	9680	9680	9680	9680	0
7	20241104	204200	134909300	9680	9680	9680	9680	0
8	20241104	204100	134909300	9680	9680	9680	9680	0
9	20241104	204000	134909300	9680	9680	9680	9680	0
10	20241104	203900	134909300	9680	9680	9680	9680	0
11	20241104	203800	134909300	9680	9680	9680	9680	0
12	20241104	203700	134909300	9680	9680	9680	9680	0
13	20241104	203600	134909300	9680	9680	9680	9680	0
14	20241104	203500	134909300	9680	9680	9680	9680	0
15	20241104	203400	134909300	9680	9680	9680	9680	0
16	20241104	203300	134909300	9680	9680	9680	9680	0
17	20241104	203200	134909300	9680	9680	9680	9680	0
18	20241104	203100	134909300	9680	9680	9680	9680	0
19	20241104	203000	134909300	9680	9680	9680	9680	0
20	20241104	202900	134909300	9680	9680	9680	9680	0
21	20241104	202800	134909300	9680	9680	9680	9680	0
22	20241104	202700	134909300	9680	9680	9680	9680	0
23	20241104	202600	134909300	9680	9680	9680	9680	0
24	20241104	202500	134909300	9680	9680	9680	9680	0
25	20241104	202400	134909300	9680	9680	9680	9680	0
26	20241104	202300	134909300	9680	9680	9680	9680	0
27	20241104	202200	134909300	9680	9680	9680	9680	0
28	20241104	202100	134909300	9680	9680	9680	9680	0
29	20241104	202000	134909300	9680	9680	9680	9680	0
30	20241104	201900	134909300	9680	9680	9680	9680	0
31	20241104	201800	134909300	9680	9680	9680	9680	0
32	20241104	201700	134909300	9680	9680	9680	9680	50
33	20241104	201600	134909300	9680	9680	9680	9680	0
34	20241104	201500	134909300	9680	9680	9680	9680	0
35	20241104	201400	134909300	9680	9680	9680	9680	0
36	20241104	201300	134909300	9680	9680	9680	9680	0
37	20241104	201200	134909300	9680	9680	9680	9680	0
38	20241104	201100	134909300	9680	9680	9680	9680	0
39	20241104	201000	134909300	9680	9680	9680	9680	0
40	20241104	200900	134909300	9680	9680	9680	9680	0
41	20241104	200800	134909300	9680	9680	9680	9680	0
42	20241104	200700	134909300	9680	9680	9680	9680	0
43	20241104	200600	134909300	9680	9680	9680	9680	0
44	20241104	200500	134909300	9680	9680	9680	9680	0
45	20241104	200400	134909300	9680	9680	9680	9680	0
46	20241104	200300	134909300	9680	9680	9680	9680	0
47	20241104	200200	134909300	9680	9680	9680	9680	0
48	20241104	200100	134909300	9680	9680	9680	9680	0
49	20241104	200000	134909300	9680	9680	9680	9680	0
50	20241104	195900	134909300	9680	9680	9680	9680	0
51	20241104	195800	134909300	9680	9680	9680	9680	0
52	20241104	195700	134909300	9680	9680	9680	9680	0
53	20241104	195600	134909300	9680	9680	9680	9680	0
54	20241104	195500	134909300	9680	9680	9680	9680	0
55	20241104	195400	134909300	9680	9680	9680	9680	0
56	20241104	195300	134909300	9680	9680	9680	9680	0
57	20241104	195200	134909300	9680	9680	9680	9680	0
58	20241104	195100	134909300	9680	9680	9680	9680	0
59	20241104	195000	134909300	9680	9680	9680	9680	0
60	20241104	194900	134909300	9680	9680	9680	9680	0
61	20241104	194800	134909300	9680	9680	9680	9680	0
62	20241104	194700	134909300	9680	9680	9680	9680	50
63	20241104	194600	134909300	9680	9680	9680	9680	0
64	20241104	194500	134909300	9680	9680	9680	9680	0
65	20241104	194400	134909300	9680	9680	9680	9680	0
66	20241104	194300	134909300	9680	9680	9680	9680	0
67	20241104	194200	134909300	9680	9680	9680	9680	0
68	20241104	194100	134909300	9680	9680	9680	9680	0
69	20241104	194000	134909300	9680	9680	9680	9680	0
70	20241104	193900	134909300	9680	9680	9680	9680	0
71	20241104	193800	134909300	9680	9680	9680	9680	0
72	20241104	193700	134909300	9680	9680	9680	9680	0
73	20241104	193600	134909300	9680	9680	9680	9680	0
74	20241104	193500	134909300	9680	9680	9680	9680	0
75	20241104	193400	134909300	9680	9680	9680	9680	0
76	20241104	193300	134909300	9680	9680	9680	9680	0
77	20241104	193200	134909300	9680	9680	9680	9680	0
78	20241104	193100	134909300	9680	9680	9680	9680	0
79	20241104	193000	134909300	9680	9680	9680	9680	0
80	20241104	192900	134909300	9680	9680	9680	9680	0
81	20241104	192800	134909300	9680	9680	9680	9680	0
82	20241104	192700	134909300	9680	9680	9680	9680	0
83	20241104	192600	134909300	9680	9680	9680	9680	0
84	20241104	192500	134909300	9680	9680	9680	9680	0
85	20241104	192400	134909300	9680	9680	9680	9680	0
86	20241104	192300	134909300	9680	9680	9680	9680	0
87	20241104	192200	134909300	9680	9680	9680	9680	0
88	20241104	192100	134909300	9680	9680	9680	9680	0
89	20241104	192000	134909300	9680	9680	9680	9680	0
90	20241104	191900	134909300	9680	9680	9680	9680	0
91	20241104	191800	134909300	9680	9680	9680	9680	0
92	20241104	191700	134909300	9680	9680	9680	9680	50
93	20241104	191600	134909300	9680	9680	9680	9680	0
94	20241104	191500	134909300	9680	9680	9680	9680	0
95	20241104	191400	134909300	9680	9680	9680	9680	0
96	20241104	191300	134909300	9680	9680	9680	9680	0
97	20241104	191200	134909300	9680	9680	9680	9680	0
98	20241104	191100	134909300	9680	9680	9680	9680	0
99	20241104	191000	134909300	9680	9680	9680	9680	0
100	20241104	190900	134909300	9680	9680	9680	9680	0
101	20241104	190800	134909300	9680	9680	9680	9680	0
102	20241104	190700	134909300	9680	9680	9680	9680	0
103	20241104	190600	134909300	9680	9680	9680	9680	0
104	20241104	190500	134909300	9680	9680	9680	9680	0
105	20241104	190400	134909300	9680	9680	9680	9680	0
106	20241104	190300	134909300	9680	9680	9680	9680	0
107	20241104	190200	134909300	9680	9680	9680	9680	0
108	20241104	190100	134909300	9680	9680	9680	9680	0
109	20241104	190000	134909300	9680	9680	9680	9680	0
110	20241104	185900	134909300	9680	9680	9680	9680	0
111	20241104	185800	134909300	9680	9680	9680	9680	0
112	20241104	185700	134909300	9680	9680	9680	9680	0
113	20241104	185600	134909300	9680	9680	9680	9680	0
114	20241104	185500	134909300	9680	9680	9680	9680	0
115	20241104	185400	134909300	9680	9680	9680	9680	0
116	20241104	185300	134909300	9680	9680	9680	9680	0
117	20241104	185200	134909300	9680	9680	9680	9680	0
118	20241104	185100	134909300	9680	9680	9680	9680	0
119	20241104	185000	134909300	9680	9680	9680	9680	0
120	20241104	184900	134909300	9680	9680	9680	9680	0
121	20241104	184800	134909300	9680	9680	9680	9680	0
122	20241104	184700	134909300	9680	9680	9680	9680	50
123	20241104	184600	134909300	9680	9680	9680	9680	0
124	20241104	184500	134909300	9680	9680	9680	9680	0
125	20241104	184400	134909300	9680	9680	9680	9680	0
126	20241104	184300	134909300	9680	9680	9680	9680	0
127	20241104	184200	134909300	9680	9680	9680	9680	0
128	20241104	184100	134909300	9680	9680	9680	9680	0
129	20241104	184000	134909300	9680	9680	9680	9680	0
130	20241104	183900	134909300	9680	9680	9680	9680	0
131	20241104	183800	134909300	9680	9680	9680	9680	0
132	20241104	183700	134909300	9680	9680	9680	9680	0
133	20241104	183600	134909300	9680	9680	9680	9680	0
134	20241104	183500	134909300	9680	9680	9680	9680	0
135	20241104	183400	134909300	9680	9680	9680	9680	0
136	20241104	183300	134909300	9680	9680	9680	9680	0
137	20241104	183200	134909300	9680	9680	9680	9680	0
138	20241104	183100	134909300	9680	9680	9680	9680	0
139	20241104	183000	134909300	9680	9680	9680	9680	0
140	20241104	182900	134909300	9680	9680	9680	9680	0
141	20241104	182800	134909300	9680	9680	9680	9680	0
142	20241104	182700	134909300	9680	9680	9680	9680	0
143	20241104	182600	134909300	9680	9680	9680	9680	0
144	20241104	182500	134909300	9680	9680	9680	9680	0
145	20241104	182400	134909300	9680	9680	9680	9680	0
146	20241104	182300	134909300	9680	9680	9680	9680	0
147	20241104	182200	134909300	9680	9680	9680	9680	0
148	20241104	182100	134909300	9680	9680	9680	9680	0
149	20241104	182000	134909300	9680	9680	9680	9680	0
150	20241104	181900	134909300	9680	9680	9680	9680	0
151	20241104	181800	134909300	9680	9680	9680	9680	0
152	20241104	181700	134909300	9680	9680	9680	9680	50
153	20241104	181600	134909300	9680	9680	9680	9680	0
154	20241104	181500	134909300	9680	9680	9680	9680	0
155	20241104	181400	134909300	9680	9680	9680	9680	0
156	20241104	181300	134909300	9680	9680	9680	9680	0
157	20241104	181200	134909300	9680	9680	9680	9680	0
158	20241104	181100	134909300	9680	9680	9680	9680	0
159	20241104	181000	134909300	9680	9680	9680	9680	0
160	20241104	180900	134909300	9680	9680	9680	9680	0
161	20241104	180800	134909300	9680	9680	9680	9680	0
162	20241104	180700	134909300	9680	9680	9680	9680	0
163	20241104	180600	134909300	9680	9680	9680	9680	0
164	20241104	180500	134909300	9680	9680	9680	9680	0
165	20241104	180400	134909300	9680	9680	9680	9680	0
166	20241104	180300	134909300	9680	9680	9680	9680	0
167	20241104	180200	134909300	9680	9680	9680	9680	0
168	20241104	180100	134909300	9680	9680	9680	9680	0
169	20241104	180000	134909300	9680	9680	9680	9680	0
170	20241104	175900	134909300	9680	9680	9680	9680	0
171	20241104	175800	134909300	9680	9680	9680	9680	0
172	20241104	175700	134909300	9680	9680	9680	9680	0
173	20241104	175600	134909300	9680	9680	9680	9680	0
174	20241104	175500	134909300	9680	9680	9680	9680	0
175	20241104	175400	134909300	9680	9680	9680	9680	0
176	20241104	175300	134909300	9680	9680	9680	9680	0
177	20241104	175200	134909300	9680	9680	9680	9680	0
178	20241104	175100	134909300	9680	9680	9680	9680	0
179	20241104	175000	134909300	9680	9680	9680	9680	0
180	20241104	174900	134909300	9680	9680	9680	9680	0
181	20241104	174800	134909300	9680	9680	9680	9680	0
182	20241104	174700	134909300	9680	9680	9680	9680	50
183	20241104	174600	134909300	9680	9680	9680	9680	0
184	20241104	174500	134909300	9680	9680	9680	9680	0
185	20241104	174400	134909300	9680	9680	9680	9680	0
186	20241104	174300	134909300	9680	9680	9680	9680	0
187	20241104	174200	134909300	9680	9680	9680	9680	0
188	20241104	174100	134909300	9680	9680	9680	9680	0
189	20241104	174000	134909300	9680	9680	9680	9680	0
190	20241104	173900	134909300	9680	9680	9680	9680	0
191	20241104	173800	134909300	9680	9680	9680	9680	0
192	20241104	173700	134909300	9680	9680	9680	9680	0
193	20241104	173600	134909300	9680	9680	9680	9680	0
194	20241104	173500	134909300	9680	9680	9680	9680	0
195	20241104	173400	134909300	9680	9680	9680	9680	0
196	20241104	173300	134909300	9680	9680	9680	9680	0
197	20241104	173200	134909300	9680	9680	9680	9680	0
198	20241104	173100	134909300	9680	9680	9680	9680	0
199	20241104	173000	134909300	9680	9680	9680	9680	0
200	20241104	172900	134909300	9680	9680	9680	9680	0
201	20241104	172800	134909300	9680	9680	9680	9680	0
202	20241104	172700	134909300	9680	9680	9680	9680	0
203	20241104	172600	134909300	9680	9680	9680	9680	0
204	20241104	172500	134909300	9680	9680	9680	9680	0
205	20241104	172400	134909300	9680	9680	9680	9680	0
206	20241104	172300	134909300	9680	9680	9680	9680	0
207	20241104	172200	134909300	9680	9680	9680	9680	0
208	20241104	172100	134909300	9680	9680	9680	9680	0
209	20241104	172000	134909300	9680	9680	9680	9680	0
210	20241104	171900	134909300	9680	9680	9680	9680	0
211	20241104	171800	134909300	9680	9680	9680	9680	0
212	20241104	171700	134909300	9680	9680	9680	9680	50
213	20241104	171600	134909300	9680	9680	9680	9680	0
214	20241104	171500	134909300	9680	9680	9680	9680	0
215	20241104	171400	134909300	9680	9680	9680	9680	0
216	20241104	171300	134909300	9680	9680	9680	9680	0
217	20241104	171200	134909300	9680	9680	9680	9680	0
218	20241104	171100	134909300	9680	9680	9680	9680	0
219	20241104	171000	134909300	9680	9680	9680	9680	0
220	20241104	170900	134909300	9680	9680	9680	9680	0
221	20241104	170800	134909300	9680	9680	9680	9680	0
222	20241104	170700	134909300	9680	9680	9680	9680	0
223	20241104	170600	134909300	9680	9680	9680	9680	0
224	20241104	170500	134909300	9680	9680	9680	9680	0
225	20241104	170400	134909300	9680	9680	9680	9680	0
226	20241104	170300	134909300	9680	9680	9680	9680	0
227	20241104	170200	134909300	9680	9680	9680	9680	0
228	20241104	170100	134909300	9680	9680	9680	9680	0
229	20241104	170000	134909300	9680	9680	9680	9680	0
230	20241104	165900	134909300	9680	9680	9680	9680	0
231	20241104	165800	134909300	9680	9680	9680	9680	0
232	20241104	165700	134909300	9680	9680	9680	9680	0
233	20241104	165600	134909300	9680	9680	9680	9680	0
234	20241104	165500	134909300	9680	9680	9680	9680	0
235	20241104	165400	134909300	9680	9680	9680	9680	0
236	20241104	165300	134909300	9680	9680	9680	9680	0
237	20241104	165200	134909300	9680	9680	9680	9680	0
238	20241104	165100	134909300	9680	9680	9680	9680	0
239	20241104	165000	134909300	9680	9680	9680	9680	0
240	20241104	164900	134909300	9680	9680	9680	9680	0
241	20241104	164800	134909300	9680	9680	9680	9680	0
242	20241104	164700	134909300	9680	9680	9680	9680	50
243	20241104	164600	134909300	9680	9680	9680	9680	0
244	20241104	164500	134909300	9680	9680	9680	9680	0
245	20241104	164400	134909300	9680	9680	9680	9680	0
246	20241104	164300	134909300	9680	9680	9680	9680	0
247	20241104	164200	134909300	9680	9680	9680	9680	0
248	20241104	164100	134909300	9680	9680	9680	9680	0
249	20241104	164000	134909300	9680	9680	9680	9680	0
250	20241104	163900	134909300	9680	9680	9680	9680	0
251	20241104	163800	134909300	9680	9680	9680	9680	0
252	20241104	163700	134909300	9680	9680	9680	9680	0
253	20241104	163600	134909300	9680	9680	9680	9680	0
254	20241104	163500	134909300	9680	9680	9680	9680	0
255	20241104	163400	134909300	9680	9680	9680	9680	0
256	20241104	163300	134909300	9680	9680	9680	9680	0
257	20241104	163200	134909300	9680	9680	9680	9680	0
258	20241104	163100	134909300	9680	9680	9680	9680	0
259	20241104	163000	134909300	9680	9680	9680	9680	0
260	20241104	162900	134909300	9680	9680	9680	9680	0
261	20241104	162800	134909300	9680	9680	9680	9680	0
262	20241104	162700	134909300	9680	9680	9680	9680	0
263	20241104	162600	134909300	9680	9680	9680	9680	0
264	20241104	162500	134909300	9680	9680	9680	9680	0
265	20241104	162400	134909300	9680	9680	9680	9680	0
266	20241104	162300	134909300	9680	9680	9680	9680	0
267	20241104	162200	134909300	9680	9680	9680	9680	0
268	20241104	162100	134909300	9680	9680	9680	9680	0
269	20241104	162000	134909300	9680	9680	9680	9680	0
270	20241104	161900	134909300	9680	9680	9680	9680	0
271	20241104	161800	134909300	9680	9680	9680	9680	0
272	20241104	161700	134909300	9680	9680	9680	9680	50
273	20241104	161600	134909300	9680	9680	9680	9680	0
274	20241104	161500	134909300	9680	9680	9680	9680	0
275	20241104	161400	134909300	9680	9680	9680	9680	0
276	20241104	161300	134909300	9680	9680	9680	9680	0
277	20241104	161200	134909300	9680	9680	9680	9680	0
278	20241104	161100	134909300	9680	9680	9680	9680	0
279	20241104	161000	134909300	9680	9680	9680	9680	0
280	20241104	160900	134909300	9680	9680	9680	9680	0
281	20241104	160800	134909300	9680	9680	9680	9680	0
282	20241104	160700	134909300	9680	9680	9680	9680	0
283	20241104	160600	134909300	9680	9680	9680	9680	0
284	20241104	160500	134909300	9680	9680	9680	9680	0
285	20241104	160400	134909300	9680	9680	9680	9680	0
286	20241104	160300	134909300	9680	9680	9680	9680	0
287	20241104	160200	134909300	9680	9680	9680	9680	0
288	20241104	160100	134909300	9680	9680	9680	9680	0
289	20241104	160000	134909300	9680	9680	9680	9680	0
290	20241104	155900	134909300	9680	9680	9680	9680	0
291	20241104	155800	134909300	9680	9680	9680	9680	0
292	20241104	155700	134909300	9680	9680	9680	9680	0
293	20241104	155600	134909300	9680	9680	9680	9680	0
294	20241104	155500	134909300	9680	9680	9680	9680	0
295	20241104	155400	134909300	9680	9680	9680	9680	0
296	20241104	155300	134909300	9680	9680	9680	9680	0
297	20241104	155200	134909300	9680	9680	9680	9680	0
298	20241104	155100	134909300	9680	9680	9680	9680	0
299	20241104	155000	134909300	9680	9680	9680	9680	0
300	20241104	154900	134909300	9680	9680	9680	9680	0
301	20241104	154800	134909300	9680	9680	9680	9680	0
302	20241104	154700	134909300	9680	9680	9680	9680	50
303	20241104	154600	134909300	9680	9680	9680	9680	0
304	20241104	154500	134909300	9680	9680	9680	9680	0
305	20241104	154400	134909300	9680	9680	9680	9680	0
306	20241104	154300	134909300	9680	9680	9680	9680	0
307	20241104	154200	134909300	9680	9680	9680	9680	0
308	20241104	154100	134909300	9680	9680	9680	9680	0
309	20241104	154000	134909300	9680	9680	9680	9680	0
310	20241104	153900	134909300	9680	9680	9680	9680	0
311	20241104	153800	134909300	9680	9680	9680	9680	0
312	20241104	153700	134909300	9680	9680	9680	9680	0
313	20241104	153600	134909300	9680	9680	9680	9680	0
314	20241104	153500	134909300	9680	9680	9680	9680	0
315	20241104	153400	134909300	9680	9680	9680	9680	0
316	20241104	153300	134909300	9680	9680	9680	9680	0
317	20241104	153200	134909300	9680	9680	9680	9680	0
318	20241104	153100	134909300	9680	9680	9680	9680	0
319	20241104	153000	134909300	9680	9680	9680	9680	0
320	20241104	152900	134909300	9680	9680	9680	9680	0
321	20241104	152800	134909300	9680	9680	9680	9680	0
322	20241104	152700	134909300	9680	9680	9680	9680	0
323	20241104	152600	134909300	9680	9680	9680	9680	0
324	20241104	152500	134909300	9680	9680	9680	9680	0
325	20241104	152400	134909300	9680	9680	9680	9680	0
326	20241104	152300	134909300	9680	9680	9680	9680	0
327	20241104	152200	134909300	9680	9680	9680	9680	0
328	20241104	152100	134909300	9680	9680	9680	9680	0
329	20241104	152000	134909300	9680	9680	9680	9680	0
330	20241104	151900	134909300	9680	9680	9680	9680	0
331	20241104	151800	134909300	9680	9680	9680	9680	0
332	20241104	151700	134909300	9680	9680	9680	9680	50
333	20241104	151600	134425300	9680	9680	9680	9680	0
334	20241104	151500	134425300	9680	9680	9680	9680	0
335	20241104	151400	134425300	9680	9680	9680	9680	0
336	20241104	151300	134425300	9680	9680	9680	9680	0
337	20241104	151200	134425300	9680	9680	9680	9680	0
338	20241104	151100	134425300	9680	9680	9680	9680	0
339	20241104	151000	134425300	9680	9680	9680	9680	0
340	20241104	150900	134425300	9680	9680	9680	9680	0
341	20241104	150800	134425300	9680	9680	9680	9680	0
342	20241104	150700	134425300	9680	9680	9680	9680	0
343	20241104	150600	134425300	9680	9680	9680	9680	0
344	20241104	150500	134425300	9680	9680	9680	9680	0
345	20241104	150400	134425300	9680	9680	9680	9680	50
346	20241104	150300	133941300	9680	9680	9680	9680	50
347	20241104	150200	133457300	9680	9680	9680	9680	0
348	20241104	150100	133457300	9680	9680	9680	9680	1
349	20241104	150000	133447620	9680	9680	9680	9680	74
350	20241104	145900	132731300	9680	9680	9680	9680	0
351	20241104	145800	132731300	9680	9680	9680	9680	5
352	20241104	145700	132682900	9680	9680	9680	9680	0
353	20241104	145600	132682900	9680	9680	9680	9680	0
354	20241104	145500	132682900	9680	9680	9680	9680	0
355	20241104	145400	132682900	9680	9680	9680	9680	0
356	20241104	145300	132682900	9680	9680	9680	9680	0
357	20241104	145200	132682900	9680	9680	9680	9680	0
358	20241104	145100	132682900	9680	9680	9680	9680	0
359	20241104	145000	132682900	9680	9680	9680	9680	0
360	20241104	144900	132682900	9680	9680	9680	9680	300
361	20241104	144800	129778900	9680	9680	9680	9680	0
362	20241104	144700	129778900	9680	9680	9680	9680	0
363	20241104	144600	129778900	9680	9680	9680	9680	0
364	20241104	144500	129778900	9680	9680	9680	9680	364
365	20241104	144400	126255380	9680	9680	9680	9680	0
366	20241104	144300	126255380	9680	9680	9680	9680	59
367	20241104	144200	125684260	9680	9680	9680	9680	0
368	20241104	144100	125684260	9680	9680	9680	9680	0
369	20241104	144000	125684260	9680	9680	9680	9680	0
370	20241104	143900	125684260	9680	9680	9680	9680	0
371	20241104	143800	125684260	9680	9680	9680	9680	0
372	20241104	143700	125684260	9680	9680	9680	9680	0
373	20241104	143600	125684260	9680	9680	9680	9680	2395
374	20241104	143500	102500660	9680	9680	9680	9680	0
375	20241104	143400	102500660	9680	9680	9680	9680	0
376	20241104	143300	102500660	9680	9680	9680	9680	0
377	20241104	143200	102500660	9680	9680	9680	9680	0
378	20241104	143100	102500660	9680	9680	9680	9680	206
379	20241104	143000	100506580	9680	9680	9680	9680	0
380	20241104	142900	100506580	9680	9680	9680	9680	0
381	20241104	142800	100506580	9680	9680	9680	9680	0
382	20241104	142700	100506580	9680	9680	9680	9680	0
383	20241104	142600	100506580	9680	9680	9680	9680	0
384	20241104	142500	100506580	9680	9680	9680	9680	0
385	20241104	142400	100506580	9680	9680	9680	9680	0
386	20241104	142300	100506580	9680	9680	9680	9680	0
387	20241104	142200	100506580	9680	9680	9680	9680	0
388	20241104	142100	100506580	9680	9680	9680	9680	0
389	20241104	142000	100506580	9680	9680	9680	9680	0
390	20241104	141900	100506580	9680	9680	9680	9680	0
391	20241104	141800	100506580	9680	9680	9680	9680	0
392	20241104	141700	100506580	9680	9680	9680	9680	0
393	20241104	141600	100506580	9680	9680	9680	9680	0
394	20241104	141500	100506580	9680	9680	9680	9680	0
395	20241104	141400	100506580	9680	9680	9680	9680	0
396	20241104	141300	100506580	9680	9680	9680	9680	0
397	20241104	141200	100506580	9680	9680	9680	9680	0
398	20241104	141100	100506580	9680	9680	9680	9680	0
399	20241104	141000	100506580	9680	9680	9680	9680	0
400	20241104	140900	100506580	9680	9680	9680	9680	0
401	20241104	140800	100506580	9680	9680	9680	9680	0
402	20241104	140700	100506580	9680	9680	9680	9680	0
403	20241104	140600	100506580	9680	9680	9680	9680	0
404	20241104	140500	100506580	9680	9680	9680	9680	0
405	20241104	140400	100506580	9680	9680	9680	9680	0
406	20241104	140300	100506580	9680	9680	9680	9680	0
407	20241104	140200	100506580	9680	9680	9680	9680	0
408	20241104	140100	100506580	9680	9680	9680	9680	0
409	20241104	140000	100506580	9680	9500	9680	9500	1778
410	20241104	135900	83299250	9670	9670	9670	9670	0
411	20241104	135800	83299250	9670	9670	9670	9670	0
412	20241104	135700	83299250	9670	9670	9670	9670	0
413	20241104	135600	83299250	9670	9670	9670	9670	0
414	20241104	135500	83299250	9670	9670	9670	9670	0
415	20241104	135400	83299250	9670	9670	9670	9670	0
416	20241104	135300	83299250	9670	9670	9670	9670	0
417	20241104	135200	83299250	9670	9670	9670	9670	0
418	20241104	135100	83299250	9670	9670	9670	9670	0
419	20241104	135000	83299250	9670	9670	9670	9670	0
420	20241104	134900	83299250	9670	9670	9670	9670	0
421	20241104	134800	83299250	9670	9670	9670	9670	0
422	20241104	134700	83299250	9670	9670	9670	9670	0
423	20241104	134600	83299250	9670	9670	9670	9670	0
424	20241104	134500	83299250	9670	9670	9670	9670	0
425	20241104	134400	83299250	9670	9670	9670	9670	0
426	20241104	134300	83299250	9670	9670	9670	9670	0
427	20241104	134200	83299250	9670	9670	9670	9670	0
428	20241104	134100	83299250	9670	9670	9670	9670	0
429	20241104	134000	83299250	9670	9670	9670	9670	0
430	20241104	133900	83299250	9670	9670	9670	9670	0
431	20241104	133800	83299250	9670	9670	9670	9670	0
432	20241104	133700	83299250	9670	9670	9670	9670	0
433	20241104	133600	83299250	9670	9670	9670	9670	0
434	20241104	133500	83299250	9670	9670	9670	9670	0
435	20241104	133400	83299250	9670	9670	9670	9670	0
436	20241104	133300	83299250	9670	9670	9670	9670	0
437	20241104	133200	83299250	9670	9670	9670	9670	0
438	20241104	133100	83299250	9670	9670	9670	9670	0
439	20241104	133000	83299250	9670	9670	9670	9670	0
440	20241104	132900	83299250	9670	9670	9670	9670	0
441	20241104	132800	83299250	9670	9670	9670	9670	0
442	20241104	132700	83299250	9670	9670	9670	9670	0
443	20241104	132600	83299250	9670	9670	9670	9670	0
444	20241104	132500	83299250	9670	9670	9670	9670	0
445	20241104	132400	83299250	9670	9670	9670	9670	0
446	20241104	132300	83299250	9670	9670	9670	9670	0
447	20241104	132200	83299250	9670	9670	9670	9670	0
448	20241104	132100	83299250	9670	9670	9670	9670	0
449	20241104	132000	83299250	9670	9670	9670	9670	0
450	20241104	131900	83299250	9670	9670	9670	9670	0
451	20241104	131800	83299250	9670	9670	9670	9670	0
452	20241104	131700	83299250	9670	9670	9670	9670	0
453	20241104	131600	83299250	9670	9670	9670	9670	0
454	20241104	131500	83299250	9670	9670	9670	9670	0
455	20241104	131400	83299250	9670	9670	9670	9670	0
456	20241104	131300	83299250	9670	9670	9670	9670	100
457	20241104	131200	82332250	9680	9680	9680	9680	0
458	20241104	131100	82332250	9680	9680	9680	9680	0
459	20241104	131000	82332250	9680	9680	9680	9680	0
460	20241104	130900	82332250	9680	9680	9680	9680	0
461	20241104	130800	82332250	9680	9680	9680	9680	0
462	20241104	130700	82332250	9680	9680	9680	9680	0
463	20241104	130600	82332250	9680	9680	9680	9680	0
464	20241104	130500	82332250	9680	9680	9680	9680	0
465	20241104	130400	82332250	9680	9680	9680	9680	0
466	20241104	130300	82332250	9680	9680	9680	9680	0
467	20241104	130200	82332250	9680	9680	9680	9680	0
468	20241104	130100	82332250	9680	9680	9680	9680	0
469	20241104	130000	82332250	9680	9680	9680	9680	0
470	20241104	125900	82332250	9680	9680	9680	9680	0
471	20241104	125800	82332250	9680	9680	9680	9680	0
472	20241104	125700	82332250	9680	9680	9680	9680	0
473	20241104	125600	82332250	9680	9680	9680	9680	0
474	20241104	125500	82332250	9680	9680	9680	9680	0
475	20241104	125400	82332250	9680	9680	9680	9680	0
476	20241104	125300	82332250	9680	9680	9680	9680	0
477	20241104	125200	82332250	9680	9680	9680	9680	0
478	20241104	125100	82332250	9680	9680	9680	9680	0
479	20241104	125000	82332250	9680	9680	9680	9680	0
480	20241104	124900	82332250	9680	9680	9680	9680	0
481	20241104	124800	82332250	9680	9680	9680	9680	0
482	20241104	124700	82332250	9680	9680	9680	9680	0
483	20241104	124600	82332250	9680	9680	9680	9680	0
484	20241104	124500	82332250	9680	9680	9680	9680	0
485	20241104	124400	82332250	9680	9680	9680	9680	0
486	20241104	124300	82332250	9680	9680	9680	9680	0
487	20241104	124200	82332250	9680	9680	9680	9680	0
488	20241104	124100	82332250	9680	9680	9680	9680	0
489	20241104	124000	82332250	9680	9680	9680	9680	0
490	20241104	123900	82332250	9680	9680	9680	9680	0
491	20241104	123800	82332250	9680	9680	9680	9680	0
492	20241104	123700	82332250	9680	9680	9680	9680	0
493	20241104	123600	82332250	9680	9680	9680	9680	0
494	20241104	123500	82332250	9680	9680	9680	9680	0
495	20241104	123400	82332250	9680	9680	9680	9680	0
496	20241104	123300	82332250	9680	9680	9680	9680	0
497	20241104	123200	82332250	9680	9680	9680	9680	0
498	20241104	123100	82332250	9680	9680	9680	9680	0
499	20241104	123000	82332250	9680	9680	9680	9680	0
500	20241104	122900	82332250	9680	9680	9680	9680	0
501	20241104	122800	82332250	9680	9680	9680	9680	0
502	20241104	122700	82332250	9680	9680	9680	9680	0
503	20241104	122600	82332250	9680	9680	9680	9680	0
504	20241104	122500	82332250	9680	9680	9680	9680	0
505	20241104	122400	82332250	9680	9680	9680	9680	0
506	20241104	122300	82332250	9680	9680	9680	9680	0
507	20241104	122200	82332250	9680	9680	9680	9680	0
508	20241104	122100	82332250	9680	9680	9680	9680	0
509	20241104	122000	82332250	9680	9680	9680	9680	0
510	20241104	121900	82332250	9680	9680	9680	9680	0
511	20241104	121800	82332250	9680	9680	9680	9680	0
512	20241104	121700	82332250	9680	9680	9680	9680	0
513	20241104	121600	82332250	9680	9680	9680	9680	0
514	20241104	121500	82332250	9680	9680	9680	9680	0
515	20241104	121400	82332250	9680	9680	9680	9680	0
516	20241104	121300	82332250	9680	9680	9680	9680	0
517	20241104	121200	82332250	9680	9680	9680	9680	0
518	20241104	121100	82332250	9680	9680	9680	9680	0
519	20241104	121000	82332250	9680	9680	9680	9680	0
520	20241104	120900	82332250	9680	9680	9680	9680	1
521	20241104	120800	82322570	9400	9400	9400	9400	0
522	20241104	120700	82322570	9400	9400	9400	9400	0
523	20241104	120600	82322570	9400	9400	9400	9400	0
524	20241104	120500	82322570	9400	9400	9400	9400	0
525	20241104	120400	82322570	9400	9400	9400	9400	0
526	20241104	120300	82322570	9400	9400	9400	9400	0
527	20241104	120200	82322570	9400	9400	9400	9400	0
528	20241104	120100	82322570	9400	9400	9400	9400	0
529	20241104	120000	82322570	9400	9400	9400	9400	0
530	20241104	115900	82322570	9400	9400	9400	9400	0
531	20241104	115800	82322570	9400	9400	9400	9400	0
532	20241104	115700	82322570	9400	9400	9400	9400	0
533	20241104	115600	82322570	9400	9400	9400	9400	0
534	20241104	115500	82322570	9400	9400	9400	9400	0
535	20241104	115400	82322570	9400	9400	9400	9400	0
536	20241104	115300	82322570	9400	9400	9400	9400	0
537	20241104	115200	82322570	9400	9400	9400	9400	0
538	20241104	115100	82322570	9400	9400	9400	9400	0
539	20241104	115000	82322570	9400	9400	9400	9400	0
540	20241104	114900	82322570	9400	9400	9400	9400	0
541	20241104	114800	82322570	9400	9400	9400	9400	0
542	20241104	114700	82322570	9400	9400	9400	9400	1
543	20241104	114600	82313170	9400	9400	9400	9400	3
544	20241104	114500	82284970	9680	9680	9680	9680	0
545	20241104	114400	82284970	9680	9680	9680	9680	0
546	20241104	114300	82284970	9680	9680	9680	9680	0
547	20241104	114200	82284970	9680	9680	9680	9680	0
548	20241104	114100	82284970	9680	9680	9680	9680	0
549	20241104	114000	82284970	9680	9680	9680	9680	0
550	20241104	113900	82284970	9680	9680	9680	9680	0
551	20241104	113800	82284970	9680	9680	9680	9680	0
552	20241104	113700	82284970	9680	9680	9680	9680	0
553	20241104	113600	82284970	9680	9680	9680	9680	3550
554	20241104	113500	47920970	9670	9670	9670	9670	10
555	20241104	113400	47824270	9670	9670	9670	9670	0
556	20241104	113300	47824270	9670	9670	9670	9670	0
557	20241104	113200	47824270	9670	9670	9670	9670	0
558	20241104	113100	47824270	9670	9670	9670	9670	0
559	20241104	113000	47824270	9670	9670	9670	9670	0
560	20241104	112900	47824270	9670	9670	9670	9670	0
561	20241104	112800	47824270	9670	9670	9670	9670	0
562	20241104	112700	47824270	9670	9670	9670	9670	0
563	20241104	112600	47824270	9670	9670	9670	9670	0
564	20241104	112500	47824270	9670	9670	9670	9670	0
565	20241104	112400	47824270	9670	9670	9670	9670	0
566	20241104	112300	47824270	9670	9670	9670	9670	0
567	20241104	112200	47824270	9670	9670	9670	9670	0
568	20241104	112100	47824270	9670	9670	9670	9670	0
569	20241104	112000	47824270	9670	9670	9670	9670	0
570	20241104	111900	47824270	9670	9670	9670	9670	0
571	20241104	111800	47824270	9670	9660	9670	9660	551
572	20241104	111700	42496570	9660	9660	9660	9660	268
573	20241104	111600	39907690	9670	9670	9670	9670	0
574	20241104	111500	39907690	9670	9670	9670	9670	0
575	20241104	111400	39907690	9670	9670	9670	9670	0
576	20241104	111300	39907690	9670	9670	9670	9670	0
577	20241104	111200	39907690	9670	9670	9670	9670	0
578	20241104	111100	39907690	9670	9670	9670	9670	0
579	20241104	111000	39907690	9670	9670	9670	9670	0
580	20241104	110900	39907690	9670	9670	9670	9670	0
581	20241104	110800	39907690	9670	9670	9670	9670	0
582	20241104	110700	39907690	9670	9670	9670	9670	0
583	20241104	110600	39907690	9670	9670	9670	9670	0
584	20241104	110500	39907690	9670	9670	9670	9670	0
585	20241104	110400	39907690	9670	9670	9670	9670	0
586	20241104	110300	39907690	9670	9670	9670	9670	0
587	20241104	110200	39907690	9670	9670	9670	9670	0
588	20241104	110100	39907690	9670	9670	9670	9670	0
589	20241104	110000	39907690	9670	9670	9670	9670	0
590	20241104	105900	39907690	9670	9670	9670	9670	0
591	20241104	105800	39907690	9670	9670	9670	9670	0
592	20241104	105700	39907690	9670	9670	9670	9670	0
593	20241104	105600	39907690	9670	9670	9670	9670	0
594	20241104	105500	39907690	9670	9670	9670	9670	0
595	20241104	105400	39907690	9670	9670	9670	9670	0
596	20241104	105300	39907690	9670	9670	9670	9670	0
597	20241104	105200	39907690	9670	9670	9670	9670	0
598	20241104	105100	39907690	9670	9670	9670	9670	0
599	20241104	105000	39907690	9670	9670	9670	9670	0
600	20241104	104900	39907690	9670	9670	9670	9670	0
601	20241104	104800	39907690	9670	9670	9670	9670	0
602	20241104	104700	39907690	9670	9670	9670	9670	0
603	20241104	104600	39907690	9670	9670	9670	9670	0
604	20241104	104500	39907690	9670	9670	9670	9670	0
605	20241104	104400	39907690	9670	9670	9670	9670	0
606	20241104	104300	39907690	9670	9670	9670	9670	0
607	20241104	104200	39907690	9670	9670	9670	9670	0
608	20241104	104100	39907690	9670	9670	9670	9670	0
609	20241104	104000	39907690	9670	9670	9670	9670	0
610	20241104	103900	39907690	9670	9670	9670	9670	0
611	20241104	103800	39907690	9670	9670	9670	9670	0
612	20241104	103700	39907690	9670	9670	9670	9670	0
613	20241104	103600	39907690	9670	9670	9670	9670	0
614	20241104	103500	39907690	9670	9670	9670	9670	0
615	20241104	103400	39907690	9670	9670	9670	9670	0
616	20241104	103300	39907690	9670	9670	9670	9670	0
617	20241104	103200	39907690	9670	9670	9670	9670	0
618	20241104	103100	39907690	9670	9670	9670	9670	0
619	20241104	103000	39907690	9670	9670	9670	9670	0
620	20241104	102900	39907690	9670	9670	9670	9670	0
621	20241104	102800	39907690	9670	9670	9670	9670	0
622	20241104	102700	39907690	9670	9670	9670	9670	0
623	20241104	102600	39907690	9670	9670	9670	9670	0
624	20241104	102500	39907690	9670	9670	9670	9670	0
625	20241104	102400	39907690	9670	9670	9670	9670	0
626	20241104	102300	39907690	9670	9670	9670	9670	0
627	20241104	102200	39907690	9670	9670	9670	9670	0
628	20241104	102100	39907690	9670	9640	9670	9640	488
629	20241104	102000	35196730	9630	9540	9630	9540	909
630	20241104	101900	26464010	9530	9530	9530	9530	0
631	20241104	101800	26464010	9530	9530	9530	9530	0
632	20241104	101700	26464010	9530	9530	9530	9530	1
633	20241104	101600	26454480	9200	9200	9200	9200	0
634	20241104	101500	26454480	9200	9200	9200	9200	0
635	20241104	101400	26454480	9200	9200	9200	9200	0
636	20241104	101300	26454480	9200	9200	9200	9200	0
637	20241104	101200	26454480	9200	9200	9200	9200	0
638	20241104	101100	26454480	9200	9200	9200	9200	0
639	20241104	101000	26454480	9200	9200	9200	9200	0
640	20241104	100900	26454480	9200	9200	9200	9200	0
641	20241104	100800	26454480	9200	9200	9200	9200	0
642	20241104	100700	26454480	9200	9200	9200	9200	0
643	20241104	100600	26454480	9200	9200	9200	9200	0
644	20241104	100500	26454480	9200	9200	9200	9200	0
645	20241104	100400	26454480	9200	9200	9200	9200	0
646	20241104	100300	26454480	9200	9200	9200	9200	0
647	20241104	100200	26454480	9200	9200	9200	9200	0
648	20241104	100100	26454480	9200	9200	9200	9200	0
649	20241104	100000	26454480	9200	9200	9200	9200	0
650	20241104	095900	26454480	9200	9200	9200	9200	0
651	20241104	095800	26454480	9200	9200	9200	9200	0
652	20241104	095700	26454480	9200	9200	9200	9200	0
653	20241104	095600	26454480	9200	9200	9200	9200	0
654	20241104	095500	26454480	9200	9200	9200	9200	0
655	20241104	095400	26454480	9200	9200	9200	9200	0
656	20241104	095300	26454480	9200	9200	9200	9200	0
657	20241104	095200	26454480	9200	9200	9200	9200	0
658	20241104	095100	26454480	9200	9200	9200	9200	0
659	20241104	095000	26454480	9200	9200	9200	9200	0
660	20241104	094900	26454480	9200	9200	9200	9200	0
661	20241104	094800	26454480	9200	9200	9200	9200	0
662	20241104	094700	26454480	9200	9200	9200	9200	0
663	20241104	094600	26454480	9200	9200	9200	9200	0
664	20241104	094500	26454480	9200	9200	9200	9200	0
665	20241104	094400	26454480	9200	9200	9200	9200	1
666	20241104	094300	26445280	9520	9520	9520	9520	0
667	20241104	094200	26445280	9520	9520	9520	9520	0
668	20241104	094100	26445280	9520	9520	9520	9520	0
669	20241104	094000	26445280	9520	9520	9520	9520	0
670	20241104	093900	26445280	9520	9520	9520	9520	0
671	20241104	093800	26445280	9520	9520	9520	9520	0
672	20241104	093700	26445280	9520	9520	9520	9520	0
673	20241104	093600	26445280	9520	9520	9520	9520	0
674	20241104	093500	26445280	9520	9520	9520	9520	0
675	20241104	093400	26445280	9520	9520	9520	9520	1
676	20241104	093300	26435760	9510	9510	9510	9510	0
677	20241104	093200	26435760	9510	9510	9510	9510	0
678	20241104	093100	26435760	9510	9510	9510	9510	0
679	20241104	093000	26435760	9510	9510	9510	9510	0
680	20241104	092900	26435760	9510	9510	9510	9510	0
681	20241104	092800	26435760	9510	9510	9510	9510	0
682	20241104	092700	26435760	9510	9510	9510	9510	0
683	20241104	092600	26435760	9510	9500	9510	9500	400
684	20241104	092500	22632760	9510	9510	9510	9510	0
685	20241104	092400	22632760	9510	9510	9510	9510	0
686	20241104	092300	22632760	9510	9510	9510	9510	0
687	20241104	092200	22632760	9510	9510	9510	9510	0
688	20241104	092100	22632760	9510	9510	9510	9510	0
689	20241104	092000	22632760	9510	9510	9510	9510	0
690	20241104	091900	22632760	9510	9510	9510	9510	0
691	20241104	091800	22632760	9510	9510	9510	9510	0
692	20241104	091700	22632760	9510	9510	9510	9510	1001
693	20241104	091600	13113250	9510	9510	9510	9510	0
694	20241104	091500	13113250	9510	9500	9510	9500	884
695	20241104	091400	4708260	9500	9500	9500	9500	0
696	20241104	091300	4708260	9500	9500	9500	9500	0
697	20241104	091200	4708260	9500	9500	9500	9500	0
698	20241104	091100	4708260	9500	9490	9500	9490	212
699	20241104	091000	2694760	9500	9500	9500	9500	0
700	20241104	090900	2694760	9500	9500	9500	9500	0
701	20241104	090800	2694760	9500	9500	9500	9500	0
702	20241104	090700	2694760	9500	9500	9500	9500	0
703	20241104	090600	2694760	9500	9500	9500	9500	0
704	20241104	090500	2694760	9500	9500	9500	9500	0
705	20241104	090400	2694760	9500	9480	9500	9480	280
706	20241104	090300	37980	9510	9510	9510	9510	0
707	20241104	090200	37980	9510	9510	9510	9510	0
708	20241104	090100	37980	9510	9480	9510	9480	4
709	20241104	090000	0	9480	9480	9480	9480	0