KissMeData/036420/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	191800	222132190	9210	9210	9210	9210	286
3	20241104	191700	222132190	9210	9210	9210	9210	0
4	20241104	191600	222132190	9210	9210	9210	9210	0
5	20241104	191500	222132190	9210	9210	9210	9210	0
6	20241104	191400	222132190	9210	9210	9210	9210	0
7	20241104	191300	222132190	9210	9210	9210	9210	0
8	20241104	191200	222132190	9210	9210	9210	9210	0
9	20241104	191100	222132190	9210	9210	9210	9210	0
10	20241104	191000	222132190	9210	9210	9210	9210	0
11	20241104	190900	222132190	9210	9210	9210	9210	0
12	20241104	190800	222132190	9210	9210	9210	9210	0
13	20241104	190700	222132190	9210	9210	9210	9210	0
14	20241104	190600	222132190	9210	9210	9210	9210	0
15	20241104	190500	222132190	9210	9210	9210	9210	0
16	20241104	190400	222132190	9210	9210	9210	9210	0
17	20241104	190300	222132190	9210	9210	9210	9210	0
18	20241104	190200	222132190	9210	9210	9210	9210	0
19	20241104	190100	222132190	9210	9210	9210	9210	0
20	20241104	190000	222132190	9210	9210	9210	9210	0
21	20241104	185900	222132190	9210	9210	9210	9210	0
22	20241104	185800	222132190	9210	9210	9210	9210	0
23	20241104	185700	222132190	9210	9210	9210	9210	0
24	20241104	185600	222132190	9210	9210	9210	9210	0
25	20241104	185500	222132190	9210	9210	9210	9210	0
26	20241104	185400	222132190	9210	9210	9210	9210	0
27	20241104	185300	222132190	9210	9210	9210	9210	0
28	20241104	185200	222132190	9210	9210	9210	9210	0
29	20241104	185100	222132190	9210	9210	9210	9210	0
30	20241104	185000	222132190	9210	9210	9210	9210	0
31	20241104	184900	222132190	9210	9210	9210	9210	0
32	20241104	184800	222132190	9210	9210	9210	9210	286
33	20241104	184700	222132190	9210	9210	9210	9210	0
34	20241104	184600	222132190	9210	9210	9210	9210	0
35	20241104	184500	222132190	9210	9210	9210	9210	0
36	20241104	184400	222132190	9210	9210	9210	9210	0
37	20241104	184300	222132190	9210	9210	9210	9210	0
38	20241104	184200	222132190	9210	9210	9210	9210	0
39	20241104	184100	222132190	9210	9210	9210	9210	0
40	20241104	184000	222132190	9210	9210	9210	9210	0
41	20241104	183900	222132190	9210	9210	9210	9210	0
42	20241104	183800	222132190	9210	9210	9210	9210	0
43	20241104	183700	222132190	9210	9210	9210	9210	0
44	20241104	183600	222132190	9210	9210	9210	9210	0
45	20241104	183500	222132190	9210	9210	9210	9210	0
46	20241104	183400	222132190	9210	9210	9210	9210	0
47	20241104	183300	222132190	9210	9210	9210	9210	0
48	20241104	183200	222132190	9210	9210	9210	9210	0
49	20241104	183100	222132190	9210	9210	9210	9210	0
50	20241104	183000	222132190	9210	9210	9210	9210	0
51	20241104	182900	222132190	9210	9210	9210	9210	0
52	20241104	182800	222132190	9210	9210	9210	9210	0
53	20241104	182700	222132190	9210	9210	9210	9210	0
54	20241104	182600	222132190	9210	9210	9210	9210	0
55	20241104	182500	222132190	9210	9210	9210	9210	0
56	20241104	182400	222132190	9210	9210	9210	9210	0
57	20241104	182300	222132190	9210	9210	9210	9210	0
58	20241104	182200	222132190	9210	9210	9210	9210	0
59	20241104	182100	222132190	9210	9210	9210	9210	0
60	20241104	182000	222132190	9210	9210	9210	9210	0
61	20241104	181900	222132190	9210	9210	9210	9210	0
62	20241104	181800	222132190	9210	9210	9210	9210	286
63	20241104	181700	222132190	9210	9210	9210	9210	0
64	20241104	181600	222132190	9210	9210	9210	9210	0
65	20241104	181500	222132190	9210	9210	9210	9210	0
66	20241104	181400	222132190	9210	9210	9210	9210	0
67	20241104	181300	222132190	9210	9210	9210	9210	0
68	20241104	181200	222132190	9210	9210	9210	9210	0
69	20241104	181100	222132190	9210	9210	9210	9210	0
70	20241104	181000	222132190	9210	9210	9210	9210	0
71	20241104	180900	222132190	9210	9210	9210	9210	0
72	20241104	180800	222132190	9210	9210	9210	9210	0
73	20241104	180700	222132190	9210	9210	9210	9210	0
74	20241104	180600	222132190	9210	9210	9210	9210	0
75	20241104	180500	222132190	9210	9210	9210	9210	0
76	20241104	180400	222132190	9210	9210	9210	9210	0
77	20241104	180300	222132190	9210	9210	9210	9210	0
78	20241104	180200	222132190	9210	9210	9210	9210	0
79	20241104	180100	222132190	9210	9210	9210	9210	0
80	20241104	180000	222132190	9210	9210	9210	9210	0
81	20241104	175900	222132190	9210	9210	9210	9210	0
82	20241104	175800	222132190	9210	9210	9210	9210	0
83	20241104	175700	222132190	9210	9210	9210	9210	0
84	20241104	175600	222132190	9210	9210	9210	9210	0
85	20241104	175500	222132190	9210	9210	9210	9210	0
86	20241104	175400	222132190	9210	9210	9210	9210	0
87	20241104	175300	222132190	9210	9210	9210	9210	0
88	20241104	175200	222132190	9210	9210	9210	9210	0
89	20241104	175100	222132190	9210	9210	9210	9210	0
90	20241104	175000	222132190	9210	9210	9210	9210	0
91	20241104	174900	222132190	9210	9210	9210	9210	0
92	20241104	174800	222132190	9210	9210	9210	9210	286
93	20241104	174700	222132190	9210	9210	9210	9210	0
94	20241104	174600	222132190	9210	9210	9210	9210	0
95	20241104	174500	222132190	9210	9210	9210	9210	0
96	20241104	174400	222132190	9210	9210	9210	9210	0
97	20241104	174300	222132190	9210	9210	9210	9210	0
98	20241104	174200	222132190	9210	9210	9210	9210	0
99	20241104	174100	222132190	9210	9210	9210	9210	0
100	20241104	174000	222132190	9210	9210	9210	9210	0
101	20241104	173900	222132190	9210	9210	9210	9210	0
102	20241104	173800	222132190	9210	9210	9210	9210	0
103	20241104	173700	222132190	9210	9210	9210	9210	0
104	20241104	173600	222132190	9210	9210	9210	9210	0
105	20241104	173500	222132190	9210	9210	9210	9210	0
106	20241104	173400	222132190	9210	9210	9210	9210	0
107	20241104	173300	222132190	9210	9210	9210	9210	0
108	20241104	173200	222132190	9210	9210	9210	9210	0
109	20241104	173100	222132190	9210	9210	9210	9210	0
110	20241104	173000	222132190	9210	9210	9210	9210	0
111	20241104	172900	222132190	9210	9210	9210	9210	0
112	20241104	172800	222132190	9210	9210	9210	9210	0
113	20241104	172700	222132190	9210	9210	9210	9210	0
114	20241104	172600	222132190	9210	9210	9210	9210	0
115	20241104	172500	222132190	9210	9210	9210	9210	0
116	20241104	172400	222132190	9210	9210	9210	9210	0
117	20241104	172300	222132190	9210	9210	9210	9210	0
118	20241104	172200	222132190	9210	9210	9210	9210	0
119	20241104	172100	222132190	9210	9210	9210	9210	0
120	20241104	172000	222132190	9210	9210	9210	9210	0
121	20241104	171900	222132190	9210	9210	9210	9210	0
122	20241104	171800	222132190	9210	9210	9210	9210	286
123	20241104	171700	222132190	9210	9210	9210	9210	0
124	20241104	171600	222132190	9210	9210	9210	9210	0
125	20241104	171500	222132190	9210	9210	9210	9210	0
126	20241104	171400	222132190	9210	9210	9210	9210	0
127	20241104	171300	222132190	9210	9210	9210	9210	0
128	20241104	171200	222132190	9210	9210	9210	9210	0
129	20241104	171100	222132190	9210	9210	9210	9210	0
130	20241104	171000	222132190	9210	9210	9210	9210	0
131	20241104	170900	222132190	9210	9210	9210	9210	0
132	20241104	170800	222132190	9210	9210	9210	9210	0
133	20241104	170700	222132190	9210	9210	9210	9210	0
134	20241104	170600	222132190	9210	9210	9210	9210	0
135	20241104	170500	222132190	9210	9210	9210	9210	0
136	20241104	170400	222132190	9210	9210	9210	9210	0
137	20241104	170300	222132190	9210	9210	9210	9210	0
138	20241104	170200	222132190	9210	9210	9210	9210	0
139	20241104	170100	222132190	9210	9210	9210	9210	0
140	20241104	170000	222132190	9210	9210	9210	9210	0
141	20241104	165900	222132190	9210	9210	9210	9210	0
142	20241104	165800	222132190	9210	9210	9210	9210	0
143	20241104	165700	222132190	9210	9210	9210	9210	0
144	20241104	165600	222132190	9210	9210	9210	9210	0
145	20241104	165500	222132190	9210	9210	9210	9210	0
146	20241104	165400	222132190	9210	9210	9210	9210	0
147	20241104	165300	222132190	9210	9210	9210	9210	0
148	20241104	165200	222132190	9210	9210	9210	9210	0
149	20241104	165100	222132190	9210	9210	9210	9210	0
150	20241104	165000	222132190	9210	9210	9210	9210	0
151	20241104	164900	222132190	9210	9210	9210	9210	0
152	20241104	164800	222132190	9210	9210	9210	9210	286
153	20241104	164700	222132190	9210	9210	9210	9210	0
154	20241104	164600	222132190	9210	9210	9210	9210	0
155	20241104	164500	222132190	9210	9210	9210	9210	0
156	20241104	164400	222132190	9210	9210	9210	9210	0
157	20241104	164300	222132190	9210	9210	9210	9210	0
158	20241104	164200	222132190	9210	9210	9210	9210	0
159	20241104	164100	222132190	9210	9210	9210	9210	0
160	20241104	164000	222132190	9210	9210	9210	9210	0
161	20241104	163900	222132190	9210	9210	9210	9210	0
162	20241104	163800	222132190	9210	9210	9210	9210	0
163	20241104	163700	222132190	9210	9210	9210	9210	0
164	20241104	163600	222132190	9210	9210	9210	9210	0
165	20241104	163500	222132190	9210	9210	9210	9210	0
166	20241104	163400	222132190	9210	9210	9210	9210	0
167	20241104	163300	222132190	9210	9210	9210	9210	0
168	20241104	163200	222132190	9210	9210	9210	9210	0
169	20241104	163100	222132190	9210	9210	9210	9210	0
170	20241104	163000	222132190	9210	9210	9210	9210	0
171	20241104	162900	222132190	9210	9210	9210	9210	0
172	20241104	162800	222132190	9210	9210	9210	9210	0
173	20241104	162700	222132190	9210	9210	9210	9210	0
174	20241104	162600	222132190	9210	9210	9210	9210	0
175	20241104	162500	222132190	9210	9210	9210	9210	0
176	20241104	162400	222132190	9210	9210	9210	9210	0
177	20241104	162300	222132190	9210	9210	9210	9210	0
178	20241104	162200	222132190	9210	9210	9210	9210	0
179	20241104	162100	222132190	9210	9210	9210	9210	0
180	20241104	162000	222132190	9210	9210	9210	9210	0
181	20241104	161900	222132190	9210	9210	9210	9210	0
182	20241104	161800	222132190	9210	9210	9210	9210	286
183	20241104	161700	222132190	9210	9210	9210	9210	0
184	20241104	161600	222132190	9210	9210	9210	9210	0
185	20241104	161500	222132190	9210	9210	9210	9210	0
186	20241104	161400	222132190	9210	9210	9210	9210	0
187	20241104	161300	222132190	9210	9210	9210	9210	0
188	20241104	161200	222132190	9210	9210	9210	9210	0
189	20241104	161100	222132190	9210	9210	9210	9210	0
190	20241104	161000	222132190	9210	9210	9210	9210	0
191	20241104	160900	222132190	9210	9210	9210	9210	0
192	20241104	160800	222132190	9210	9210	9210	9210	0
193	20241104	160700	222132190	9210	9210	9210	9210	0
194	20241104	160600	222132190	9210	9210	9210	9210	0
195	20241104	160500	222132190	9210	9210	9210	9210	0
196	20241104	160400	222132190	9210	9210	9210	9210	0
197	20241104	160300	222132190	9210	9210	9210	9210	0
198	20241104	160200	222132190	9210	9210	9210	9210	0
199	20241104	160100	222132190	9210	9210	9210	9210	0
200	20241104	160000	222132190	9210	9210	9210	9210	0
201	20241104	155900	222132190	9210	9210	9210	9210	0
202	20241104	155800	222132190	9210	9210	9210	9210	0
203	20241104	155700	222132190	9210	9210	9210	9210	0
204	20241104	155600	222132190	9210	9210	9210	9210	0
205	20241104	155500	222132190	9210	9210	9210	9210	0
206	20241104	155400	222132190	9210	9210	9210	9210	0
207	20241104	155300	222132190	9210	9210	9210	9210	0
208	20241104	155200	222132190	9210	9210	9210	9210	0
209	20241104	155100	222132190	9210	9210	9210	9210	0
210	20241104	155000	222132190	9210	9210	9210	9210	0
211	20241104	154900	222132190	9210	9210	9210	9210	0
212	20241104	154800	222132190	9210	9210	9210	9210	286
213	20241104	154700	222132190	9210	9210	9210	9210	0
214	20241104	154600	222132190	9210	9210	9210	9210	0
215	20241104	154500	222132190	9210	9210	9210	9210	0
216	20241104	154400	222132190	9210	9210	9210	9210	0
217	20241104	154300	222132190	9210	9210	9210	9210	0
218	20241104	154200	222132190	9210	9210	9210	9210	0
219	20241104	154100	222132190	9210	9210	9210	9210	0
220	20241104	154000	222132190	9210	9210	9210	9210	0
221	20241104	153900	222132190	9210	9210	9210	9210	0
222	20241104	153800	222132190	9210	9210	9210	9210	0
223	20241104	153700	222132190	9210	9210	9210	9210	0
224	20241104	153600	222132190	9210	9210	9210	9210	0
225	20241104	153500	222132190	9210	9210	9210	9210	0
226	20241104	153400	222132190	9210	9210	9210	9210	0
227	20241104	153300	222132190	9210	9210	9210	9210	0
228	20241104	153200	222132190	9210	9210	9210	9210	0
229	20241104	153100	222132190	9210	9210	9210	9210	0
230	20241104	153000	222132190	9210	9210	9210	9210	286
231	20241104	152900	219498130	9220	9220	9220	9220	0
232	20241104	152800	219498130	9220	9220	9220	9220	0
233	20241104	152700	219498130	9220	9220	9220	9220	0
234	20241104	152600	219498130	9220	9220	9220	9220	0
235	20241104	152500	219498130	9220	9220	9220	9220	0
236	20241104	152400	219498130	9220	9220	9220	9220	0
237	20241104	152300	219498130	9220	9220	9220	9220	0
238	20241104	152200	219498130	9220	9220	9220	9220	0
239	20241104	152100	219498130	9220	9220	9220	9220	0
240	20241104	152000	219498130	9220	9220	9220	9220	0
241	20241104	151900	219498130	9220	9220	9220	9220	10
242	20241104	151800	219405930	9210	9210	9210	9210	0
243	20241104	151700	219405930	9210	9210	9210	9210	14
244	20241104	151600	219276990	9220	9220	9220	9220	4
245	20241104	151500	219240110	9250	9250	9250	9250	0
246	20241104	151400	219240110	9250	9250	9250	9250	0
247	20241104	151300	219240110	9250	9250	9250	9250	0
248	20241104	151200	219240110	9250	9250	9250	9250	0
249	20241104	151100	219240110	9250	9220	9250	9220	445
250	20241104	151000	215137180	9250	9250	9250	9250	0
251	20241104	150900	215137180	9250	9250	9250	9250	1
252	20241104	150800	215127930	9260	9260	9260	9260	1
253	20241104	150700	215118670	9260	9260	9260	9260	10
254	20241104	150600	215026070	9260	9260	9260	9260	0
255	20241104	150500	215026070	9260	9260	9260	9260	0
256	20241104	150400	215026070	9260	9260	9260	9260	5
257	20241104	150300	214979770	9260	9260	9260	9260	5
258	20241104	150200	214933470	9210	9210	9210	9210	5
259	20241104	150100	214887420	9210	9230	9230	9210	158
260	20241104	150000	213430760	9250	9250	9250	9250	842
261	20241104	145900	205642260	9250	9250	9250	9250	50
262	20241104	145800	205179760	9250	9250	9250	9250	300
263	20241104	145700	202404760	9200	9200	9200	9200	0
264	20241104	145600	202404760	9200	9200	9200	9200	1
265	20241104	145500	202395560	9200	9200	9200	9200	0
266	20241104	145400	202395560	9200	9200	9200	9200	0
267	20241104	145300	202395560	9200	9200	9200	9200	0
268	20241104	145200	202395560	9200	9200	9200	9200	0
269	20241104	145100	202395560	9200	9200	9200	9200	0
270	20241104	145000	202395560	9200	9200	9200	9200	496
271	20241104	144900	197832360	9200	9200	9200	9200	0
272	20241104	144800	197832360	9200	9200	9200	9200	0
273	20241104	144700	197832360	9200	9200	9200	9200	0
274	20241104	144600	197832360	9200	9200	9200	9200	0
275	20241104	144500	197832360	9200	9200	9200	9200	0
276	20241104	144400	197832360	9200	9200	9200	9200	10
277	20241104	144300	197740360	9200	9200	9200	9200	0
278	20241104	144200	197740360	9200	9200	9200	9200	0
279	20241104	144100	197740360	9200	9200	9200	9200	0
280	20241104	144000	197740360	9200	9200	9200	9200	190
281	20241104	143900	195992360	9200	9200	9200	9200	133
282	20241104	143800	194768760	9200	9200	9200	9200	7
283	20241104	143700	194704360	9190	9190	9190	9190	0
284	20241104	143600	194704360	9190	9200	9200	9190	76
285	20241104	143500	194005210	9200	9200	9200	9200	5
286	20241104	143400	193959210	9200	9200	9200	9200	6
287	20241104	143300	193904010	9200	9210	9210	9200	569
288	20241104	143200	188665730	9220	9220	9220	9220	8
289	20241104	143100	188591970	9220	9250	9250	9220	1201
290	20241104	143000	177488680	9260	9260	9260	9260	0
291	20241104	142900	177488680	9260	9250	9260	9250	3
292	20241104	142800	177460920	9250	9250	9250	9250	98
293	20241104	142700	176554420	9260	9260	9260	9260	0
294	20241104	142600	176554420	9260	9260	9260	9260	0
295	20241104	142500	176554420	9260	9260	9260	9260	2
296	20241104	142400	176535900	9260	9260	9260	9260	20
297	20241104	142300	176350700	9260	9260	9260	9260	0
298	20241104	142200	176350700	9260	9260	9260	9260	0
299	20241104	142100	176350700	9260	9260	9260	9260	10
300	20241104	142000	176258100	9260	9260	9260	9260	1
301	20241104	141900	176248840	9260	9260	9260	9260	0
302	20241104	141800	176248840	9260	9260	9260	9260	10
303	20241104	141700	176156240	9260	9250	9260	9250	95
304	20241104	141600	175277390	9260	9260	9260	9260	1
305	20241104	141500	175268130	9260	9260	9260	9260	3
306	20241104	141400	175240350	9260	9260	9260	9260	0
307	20241104	141300	175240350	9260	9260	9260	9260	5
308	20241104	141200	175194050	9260	9260	9260	9260	0
309	20241104	141100	175194050	9260	9260	9260	9260	0
310	20241104	141000	175194050	9260	9260	9260	9260	0
311	20241104	140900	175194050	9260	9260	9260	9260	0
312	20241104	140800	175194050	9260	9260	9260	9260	2
313	20241104	140700	175175530	9260	9260	9260	9260	157
314	20241104	140600	173721710	9260	9260	9260	9260	117
315	20241104	140500	172638290	9260	9260	9260	9260	10
316	20241104	140400	172545690	9260	9260	9260	9260	11
317	20241104	140300	172443830	9260	9260	9260	9260	25
318	20241104	140200	172212330	9280	9280	9280	9280	0
319	20241104	140100	172212330	9280	9280	9280	9280	0
320	20241104	140000	172212330	9280	9280	9280	9280	10
321	20241104	135900	172119530	9260	9260	9260	9260	5
322	20241104	135800	172073230	9260	9260	9260	9260	0
323	20241104	135700	172073230	9260	9260	9260	9260	10
324	20241104	135600	171980630	9260	9260	9260	9260	5
325	20241104	135500	171934330	9260	9260	9260	9260	1
326	20241104	135400	171925070	9260	9260	9260	9260	0
327	20241104	135300	171925070	9260	9260	9260	9260	10
328	20241104	135200	171832470	9260	9260	9260	9260	0
329	20241104	135100	171832470	9260	9260	9260	9260	38
330	20241104	135000	171480590	9260	9260	9260	9260	84
331	20241104	134900	170702750	9260	9260	9260	9260	20
332	20241104	134800	170517550	9260	9260	9260	9260	101
333	20241104	134700	169582290	9260	9260	9260	9260	0
334	20241104	134600	169582290	9260	9260	9260	9260	0
335	20241104	134500	169582290	9260	9260	9260	9260	5
336	20241104	134400	169535990	9260	9260	9260	9260	0
337	20241104	134300	169535990	9260	9260	9260	9260	140
338	20241104	134200	168239590	9260	9260	9260	9260	38
339	20241104	134100	167887710	9260	9260	9260	9260	42
340	20241104	134000	167498790	9260	9260	9260	9260	110
341	20241104	133900	166480190	9250	9250	9250	9250	0
342	20241104	133800	166480190	9250	9260	9260	9250	56
343	20241104	133700	165961780	9260	9260	9260	9260	29
344	20241104	133600	165693240	9260	9270	9270	9260	21
345	20241104	133500	165498770	9270	9280	9280	9270	18
346	20241104	133400	165331760	9280	9270	9280	9270	7
347	20241104	133300	165266860	9270	9270	9270	9270	3
348	20241104	133200	165239050	9280	9280	9280	9280	37
349	20241104	133100	164895690	9280	9280	9280	9280	6
350	20241104	133000	164840010	9280	9290	9290	9280	10
351	20241104	132900	164747190	9300	9300	9300	9300	5
352	20241104	132800	164700690	9300	9300	9300	9300	3
353	20241104	132700	164672790	9300	9300	9300	9300	0
354	20241104	132600	164672790	9300	9300	9300	9300	63
355	20241104	132500	164086890	9310	9310	9310	9310	45
356	20241104	132400	163667940	9310	9310	9310	9310	12
357	20241104	132300	163556220	9310	9310	9310	9310	0
358	20241104	132200	163556220	9310	9310	9310	9310	0
359	20241104	132100	163556220	9310	9310	9310	9310	2
360	20241104	132000	163537600	9320	9320	9320	9320	9
361	20241104	131900	163453720	9320	9320	9320	9320	1
362	20241104	131800	163444400	9320	9320	9320	9320	1
363	20241104	131700	163435080	9320	9310	9320	9310	110
364	20241104	131600	162410970	9310	9310	9310	9310	20
365	20241104	131500	162224770	9310	9300	9310	9300	11
366	20241104	131400	162122460	9290	9290	9290	9290	0
367	20241104	131300	162122460	9290	9290	9290	9290	0
368	20241104	131200	162122460	9290	9290	9290	9290	0
369	20241104	131100	162122460	9290	9290	9290	9290	10
370	20241104	131000	162029560	9290	9290	9290	9290	10
371	20241104	130900	161936660	9290	9290	9290	9290	20
372	20241104	130800	161750860	9290	9290	9290	9290	0
373	20241104	130700	161750860	9290	9290	9290	9290	0
374	20241104	130600	161750860	9290	9290	9290	9290	127
375	20241104	130500	160571030	9290	9290	9290	9290	10
376	20241104	130400	160478130	9290	9290	9290	9290	11
377	20241104	130300	160375940	9290	9290	9290	9290	35
378	20241104	130200	160050790	9300	9310	9310	9300	30
379	20241104	130100	159771510	9320	9310	9320	9310	141
380	20241104	130000	158458790	9320	9320	9320	9320	0
381	20241104	125900	158458790	9320	9320	9320	9320	21
382	20241104	125800	158263070	9310	9310	9310	9310	3
383	20241104	125700	158235140	9320	9330	9330	9320	46
384	20241104	125600	157806410	9320	9320	9320	9320	22
385	20241104	125500	157601370	9320	9320	9320	9320	433
386	20241104	125400	153565810	9310	9300	9310	9300	405
387	20241104	125300	149796120	9290	9290	9290	9290	0
388	20241104	125200	149796120	9290	9290	9290	9290	0
389	20241104	125100	149796120	9290	9290	9290	9290	0
390	20241104	125000	149796120	9290	9290	9290	9290	167
391	20241104	124900	148244690	9290	9290	9290	9290	0
392	20241104	124800	148244690	9290	9290	9290	9290	10
393	20241104	124700	148151790	9290	9290	9290	9290	10
394	20241104	124600	148058890	9290	9290	9290	9290	0
395	20241104	124500	148058890	9290	9290	9290	9290	3
396	20241104	124400	148031020	9290	9290	9290	9290	1
397	20241104	124300	148021730	9290	9290	9290	9290	18
398	20241104	124200	147854510	9290	9270	9290	9270	13
399	20241104	124100	147733980	9270	9270	9270	9270	18
400	20241104	124000	147567120	9270	9270	9270	9270	1
401	20241104	123900	147557850	9290	9290	9290	9290	0
402	20241104	123800	147557850	9290	9290	9290	9290	0
403	20241104	123700	147557850	9290	9290	9290	9290	0
404	20241104	123600	147557850	9290	9290	9290	9290	0
405	20241104	123500	147557850	9290	9290	9290	9290	172
406	20241104	123400	145959970	9300	9300	9300	9300	0
407	20241104	123300	145959970	9300	9300	9300	9300	1
408	20241104	123200	145950670	9300	9300	9300	9300	19
409	20241104	123100	145773970	9300	9300	9300	9300	36
410	20241104	123000	145439170	9290	9290	9290	9290	0
411	20241104	122900	145439170	9290	9290	9290	9290	0
412	20241104	122800	145439170	9290	9290	9290	9290	0
413	20241104	122700	145439170	9290	9290	9290	9290	20
414	20241104	122600	145253370	9300	9300	9300	9300	0
415	20241104	122500	145253370	9300	9290	9300	9290	36
416	20241104	122400	144918920	9290	9290	9290	9290	2
417	20241104	122300	144900340	9290	9290	9290	9290	0
418	20241104	122200	144900340	9290	9290	9290	9290	2
419	20241104	122100	144881760	9290	9290	9290	9290	1
420	20241104	122000	144872470	9280	9280	9280	9280	4
421	20241104	121900	144835350	9260	9260	9260	9260	96
422	20241104	121800	143946390	9260	9260	9260	9260	0
423	20241104	121700	143946390	9260	9260	9260	9260	0
424	20241104	121600	143946390	9260	9260	9260	9260	1
425	20241104	121500	143937130	9260	9260	9260	9260	2
426	20241104	121400	143918610	9260	9260	9260	9260	6
427	20241104	121300	143863050	9260	9260	9260	9260	4
428	20241104	121200	143826010	9260	9260	9260	9260	38
429	20241104	121100	143474130	9260	9260	9260	9260	0
430	20241104	121000	143474130	9260	9260	9260	9260	0
431	20241104	120900	143474130	9260	9270	9270	9260	415
432	20241104	120800	139629720	9280	9280	9280	9280	0
433	20241104	120700	139629720	9280	9280	9280	9280	1
434	20241104	120600	139620440	9280	9280	9280	9280	3
435	20241104	120500	139592600	9290	9290	9290	9290	8
436	20241104	120400	139518280	9300	9300	9300	9300	0
437	20241104	120300	139518280	9300	9300	9300	9300	0
438	20241104	120200	139518280	9300	9300	9300	9300	19
439	20241104	120100	139341580	9300	9300	9300	9300	0
440	20241104	120000	139341580	9300	9300	9300	9300	1
441	20241104	115900	139332280	9290	9290	9290	9290	1
442	20241104	115800	139322990	9300	9300	9300	9300	225
443	20241104	115700	137230490	9300	9300	9300	9300	288
444	20241104	115600	134552090	9300	9300	9300	9300	160
445	20241104	115500	133064090	9300	9300	9310	9300	302
446	20241104	115400	130255480	9300	9300	9300	9300	10
447	20241104	115300	130162480	9300	9310	9310	9300	431
448	20241104	115200	126154040	9310	9310	9310	9310	410
449	20241104	115100	122336940	9300	9310	9310	9300	111
450	20241104	115000	121304630	9310	9310	9310	9310	1
451	20241104	114900	121295320	9300	9300	9300	9300	396
452	20241104	114800	117612520	9300	9300	9300	9300	13
453	20241104	114700	117491620	9300	9290	9300	9290	28
454	20241104	114600	117231450	9300	9300	9300	9300	14
455	20241104	114500	117101250	9300	9290	9300	9290	341
456	20241104	114400	113933310	9290	9290	9290	9290	0
457	20241104	114300	113933310	9290	9290	9290	9290	1
458	20241104	114200	113924020	9270	9270	9270	9270	15
459	20241104	114100	113784970	9270	9270	9270	9270	20
460	20241104	114000	113599570	9270	9270	9270	9270	0
461	20241104	113900	113599570	9270	9260	9270	9260	196
462	20241104	113800	111784400	9260	9260	9260	9260	0
463	20241104	113700	111784400	9260	9260	9260	9260	0
464	20241104	113600	111784400	9260	9260	9260	9260	30
465	20241104	113500	111506600	9270	9270	9270	9270	0
466	20241104	113400	111506600	9270	9270	9270	9270	0
467	20241104	113300	111506600	9270	9270	9270	9270	1
468	20241104	113200	111497330	9270	9270	9270	9270	0
469	20241104	113100	111497330	9270	9270	9270	9270	2
470	20241104	113000	111478790	9270	9270	9270	9270	0
471	20241104	112900	111478790	9270	9270	9270	9270	3
472	20241104	112800	111450980	9270	9270	9270	9270	0
473	20241104	112700	111450980	9270	9270	9270	9270	0
474	20241104	112600	111450980	9270	9270	9270	9270	1
475	20241104	112500	111441710	9270	9270	9270	9270	1
476	20241104	112400	111432440	9260	9260	9260	9260	0
477	20241104	112300	111432440	9260	9260	9260	9260	97
478	20241104	112200	110534220	9260	9270	9270	9260	89
479	20241104	112100	109709680	9290	9290	9290	9290	2
480	20241104	112000	109691100	9300	9290	9300	9290	383
481	20241104	111900	106129210	9290	9290	9290	9290	0
482	20241104	111800	106129210	9290	9290	9290	9290	0
483	20241104	111700	106129210	9290	9280	9290	9280	314
484	20241104	111600	103212250	9290	9290	9290	9280	4
485	20241104	111500	103175100	9280	9280	9280	9280	19
486	20241104	111400	102998780	9280	9280	9280	9280	0
487	20241104	111300	102998780	9280	9270	9280	9270	126
488	20241104	111200	101830750	9270	9270	9270	9270	0
489	20241104	111100	101830750	9270	9270	9270	9270	0
490	20241104	111000	101830750	9270	9270	9270	9270	1
491	20241104	110900	101821480	9270	9260	9270	9260	22
492	20241104	110800	101617550	9260	9270	9270	9260	30
493	20241104	110700	101339550	9260	9260	9260	9260	0
494	20241104	110600	101339550	9260	9260	9260	9260	2
495	20241104	110500	101321030	9260	9260	9260	9260	0
496	20241104	110400	101321030	9260	9260	9260	9260	56
497	20241104	110300	100802470	9250	9260	9260	9250	45
498	20241104	110200	100385920	9260	9260	9260	9260	33
499	20241104	110100	100080340	9260	9280	9280	9260	35
500	20241104	110000	99755830	9280	9280	9280	9280	101
501	20241104	105900	98818550	9270	9270	9270	9270	0
502	20241104	105800	98818550	9270	9270	9270	9270	1
503	20241104	105700	98809280	9280	9280	9280	9280	2
504	20241104	105600	98790720	9270	9270	9270	9270	0
505	20241104	105500	98790720	9270	9280	9290	9270	38
506	20241104	105400	98438170	9290	9280	9290	9280	95
507	20241104	105300	97556520	9280	9280	9290	9280	39
508	20241104	105200	97194580	9280	9280	9280	9280	2
509	20241104	105100	97176020	9280	9280	9280	9280	22
510	20241104	105000	96971860	9280	9280	9280	9280	1
511	20241104	104900	96962580	9280	9280	9280	9280	2
512	20241104	104800	96944020	9280	9280	9280	9280	0
513	20241104	104700	96944020	9280	9280	9280	9280	9
514	20241104	104600	96860500	9280	9280	9280	9280	2
515	20241104	104500	96841940	9280	9280	9280	9280	1
516	20241104	104400	96832660	9280	9280	9280	9280	0
517	20241104	104300	96832660	9280	9280	9280	9280	1
518	20241104	104200	96823380	9280	9280	9280	9280	0
519	20241104	104100	96823380	9280	9280	9280	9280	18
520	20241104	104000	96656340	9280	9280	9280	9280	0
521	20241104	103900	96656340	9280	9280	9280	9280	5
522	20241104	103800	96609940	9280	9280	9280	9280	0
523	20241104	103700	96609940	9280	9280	9280	9280	9
524	20241104	103600	96526420	9280	9280	9280	9280	0
525	20241104	103500	96526420	9280	9280	9280	9270	73
526	20241104	103400	95849560	9280	9280	9280	9280	0
527	20241104	103300	95849560	9280	9290	9290	9280	14
528	20241104	103200	95719600	9280	9290	9290	9280	111
529	20241104	103100	94689420	9290	9290	9290	9290	53
530	20241104	103000	94197050	9300	9270	9300	9270	569
531	20241104	102900	88913740	9270	9270	9270	9270	147
532	20241104	102800	87551050	9270	9270	9270	9270	51
533	20241104	102700	87078280	9260	9250	9260	9240	870
534	20241104	102600	79030810	9250	9250	9250	9250	1
535	20241104	102500	79021560	9250	9250	9250	9250	0
536	20241104	102400	79021560	9250	9250	9250	9250	0
537	20241104	102300	79021560	9250	9250	9250	9250	10
538	20241104	102200	78929060	9240	9240	9240	9240	189
539	20241104	102100	77182700	9230	9230	9230	9230	12
540	20241104	102000	77071940	9230	9230	9230	9230	10
541	20241104	101900	76979640	9220	9220	9220	9220	0
542	20241104	101800	76979640	9220	9230	9230	9220	13
543	20241104	101700	76859680	9240	9240	9240	9240	1
544	20241104	101600	76850440	9230	9230	9230	9230	0
545	20241104	101500	76850440	9230	9230	9230	9230	35
546	20241104	101400	76527390	9230	9240	9240	9230	23
547	20241104	101300	76314900	9240	9240	9240	9240	1
548	20241104	101200	76305660	9230	9230	9230	9230	2
549	20241104	101100	76287200	9240	9240	9240	9240	1
550	20241104	101000	76277960	9240	9240	9240	9240	0
551	20241104	100900	76277960	9240	9250	9250	9240	2
552	20241104	100800	76259470	9240	9240	9240	9240	25
553	20241104	100700	76028470	9230	9230	9230	9230	127
554	20241104	100600	74856260	9220	9220	9220	9220	2
555	20241104	100500	74837820	9220	9230	9230	9220	3
556	20241104	100400	74810150	9230	9230	9230	9230	38
557	20241104	100300	74459410	9220	9220	9220	9220	0
558	20241104	100200	74459410	9220	9230	9230	9220	359
559	20241104	100100	71146000	9200	9200	9200	9200	0
560	20241104	100000	71146000	9200	9200	9200	9200	148
561	20241104	095900	69784400	9190	9190	9190	9190	0
562	20241104	095800	69784400	9190	9190	9190	9190	0
563	20241104	095700	69784400	9190	9190	9190	9190	26
564	20241104	095600	69545460	9200	9200	9200	9200	0
565	20241104	095500	69545460	9200	9200	9200	9200	24
566	20241104	095400	69324660	9200	9200	9200	9200	11
567	20241104	095300	69223460	9160	9160	9160	9160	0
568	20241104	095200	69223460	9160	9160	9160	9160	0
569	20241104	095100	69223460	9160	9160	9160	9160	800
570	20241104	095000	61895460	9160	9160	9200	9160	3208
571	20241104	094900	32496340	9160	9140	9160	9140	66
572	20241104	094800	31892640	9140	9130	9140	9130	121
573	20241104	094700	30787900	9110	9110	9110	9110	3
574	20241104	094600	30760570	9110	9150	9150	9110	45
575	20241104	094500	30350250	9150	9110	9150	9110	122
576	20241104	094400	29234390	9160	9160	9160	9160	0
577	20241104	094300	29234390	9160	9160	9160	9160	0
578	20241104	094200	29234390	9160	9160	9160	9160	10
579	20241104	094100	29142790	9160	9160	9160	9160	4
580	20241104	094000	29106150	9160	9160	9160	9160	13
581	20241104	093900	28987070	9100	9110	9110	9100	544
582	20241104	093800	24033320	9120	9160	9160	9120	59
583	20241104	093700	23495200	9160	9160	9160	9160	2
584	20241104	093600	23476880	9110	9140	9140	9110	600
585	20241104	093500	18000440	9140	9140	9140	9140	2
586	20241104	093400	17982160	9150	9150	9150	9150	0
587	20241104	093300	17982160	9150	9160	9160	9150	15
588	20241104	093200	17844880	9160	9160	9160	9160	21
589	20241104	093100	17652520	9160	9160	9160	9160	200
590	20241104	093000	15820520	9160	9160	9160	9160	1
591	20241104	092900	15811360	9160	9140	9160	9140	14
592	20241104	092800	15683360	9160	9150	9160	9150	12
593	20241104	092700	15573540	9160	9170	9170	9160	21
594	20241104	092600	15381170	9150	9150	9150	9150	1
595	20241104	092500	15372020	9140	9140	9140	9140	3
596	20241104	092400	15344600	9140	9140	9140	9140	33
597	20241104	092300	15042980	9140	9140	9140	9140	136
598	20241104	092200	13799940	9150	9150	9150	9150	65
599	20241104	092100	13205190	9160	9160	9160	9160	0
600	20241104	092000	13205190	9160	9170	9180	9160	8
601	20241104	091900	13131790	9180	9180	9180	9180	29
602	20241104	091800	12865570	9180	9170	9180	9170	98
603	20241104	091700	11966760	9170	9140	9170	9140	150
604	20241104	091600	10592760	9140	9150	9150	9140	65
605	20241104	091500	9998550	9180	9170	9180	9160	57
606	20241104	091400	9475430	9140	9140	9140	9140	1
607	20241104	091300	9466290	9150	9150	9150	9150	12
608	20241104	091200	9356490	9150	9160	9160	9150	60
609	20241104	091100	8807390	9170	9140	9170	9140	15
610	20241104	091000	8669990	9140	9150	9150	9130	57
611	20241104	090900	8149100	9180	9150	9180	9150	11
612	20241104	090800	8048420	9120	9120	9120	9120	0
613	20241104	090700	8048420	9120	9180	9180	9120	8
614	20241104	090600	7975220	9110	9140	9180	9110	10
615	20241104	090500	7883930	9110	9140	9140	9110	186
616	20241104	090400	6187960	9140	9190	9190	9140	93
617	20241104	090300	5334270	9190	9210	9220	9190	91
618	20241104	090200	4497000	9260	9270	9270	9260	76
619	20241104	090100	3792850	9280	9280	9280	9280	14
620	20241104	090000	3662930	9270	9390	9390	9270	391