KissMeData/000140/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	183000	561105130	9700	9700	9700	9700	234
3	20241104	182900	561105130	9700	9700	9700	9700	0
4	20241104	182800	561105130	9700	9700	9700	9700	0
5	20241104	182700	561105130	9700	9700	9700	9700	0
6	20241104	182600	561105130	9700	9700	9700	9700	0
7	20241104	182500	561105130	9700	9700	9700	9700	0
8	20241104	182400	561105130	9700	9700	9700	9700	0
9	20241104	182300	561105130	9700	9700	9700	9700	0
10	20241104	182200	561105130	9700	9700	9700	9700	0
11	20241104	182100	561105130	9700	9700	9700	9700	0
12	20241104	182000	561105130	9700	9700	9700	9700	0
13	20241104	181900	561105130	9700	9700	9700	9700	0
14	20241104	181800	561105130	9700	9700	9700	9700	0
15	20241104	181700	561105130	9700	9700	9700	9700	0
16	20241104	181600	561105130	9700	9700	9700	9700	0
17	20241104	181500	561105130	9700	9700	9700	9700	0
18	20241104	181400	561105130	9700	9700	9700	9700	0
19	20241104	181300	561105130	9700	9700	9700	9700	0
20	20241104	181200	561105130	9700	9700	9700	9700	0
21	20241104	181100	561105130	9700	9700	9700	9700	0
22	20241104	181000	561105130	9700	9700	9700	9700	0
23	20241104	180900	561105130	9700	9700	9700	9700	0
24	20241104	180800	561105130	9700	9700	9700	9700	0
25	20241104	180700	561105130	9700	9700	9700	9700	0
26	20241104	180600	561105130	9700	9700	9700	9700	0
27	20241104	180500	561105130	9700	9700	9700	9700	0
28	20241104	180400	561105130	9700	9700	9700	9700	0
29	20241104	180300	561105130	9700	9700	9700	9700	0
30	20241104	180200	561105130	9700	9700	9700	9700	0
31	20241104	180100	561105130	9700	9700	9700	9700	0
32	20241104	180000	561105130	9700	9700	9700	9700	234
33	20241104	175900	561105130	9700	9700	9700	9700	0
34	20241104	175800	561105130	9700	9700	9700	9700	0
35	20241104	175700	561105130	9700	9700	9700	9700	0
36	20241104	175600	561105130	9700	9700	9700	9700	0
37	20241104	175500	561105130	9700	9700	9700	9700	0
38	20241104	175400	561105130	9700	9700	9700	9700	0
39	20241104	175300	561105130	9700	9700	9700	9700	0
40	20241104	175200	561105130	9700	9700	9700	9700	0
41	20241104	175100	561105130	9700	9700	9700	9700	0
42	20241104	175000	561105130	9700	9700	9700	9700	0
43	20241104	174900	561105130	9700	9700	9700	9700	0
44	20241104	174800	561105130	9700	9700	9700	9700	0
45	20241104	174700	561105130	9700	9700	9700	9700	0
46	20241104	174600	561105130	9700	9700	9700	9700	0
47	20241104	174500	561105130	9700	9700	9700	9700	0
48	20241104	174400	561105130	9700	9700	9700	9700	0
49	20241104	174300	561105130	9700	9700	9700	9700	0
50	20241104	174200	561105130	9700	9700	9700	9700	0
51	20241104	174100	561105130	9700	9700	9700	9700	0
52	20241104	174000	561105130	9700	9700	9700	9700	0
53	20241104	173900	561105130	9700	9700	9700	9700	0
54	20241104	173800	561105130	9700	9700	9700	9700	0
55	20241104	173700	561105130	9700	9700	9700	9700	0
56	20241104	173600	561105130	9700	9700	9700	9700	0
57	20241104	173500	561105130	9700	9700	9700	9700	0
58	20241104	173400	561105130	9700	9700	9700	9700	0
59	20241104	173300	561105130	9700	9700	9700	9700	0
60	20241104	173200	561105130	9700	9700	9700	9700	0
61	20241104	173100	561105130	9700	9700	9700	9700	0
62	20241104	173000	561105130	9700	9700	9700	9700	234
63	20241104	172900	561105130	9700	9700	9700	9700	0
64	20241104	172800	561105130	9700	9700	9700	9700	0
65	20241104	172700	561105130	9700	9700	9700	9700	0
66	20241104	172600	561105130	9700	9700	9700	9700	0
67	20241104	172500	561105130	9700	9700	9700	9700	0
68	20241104	172400	561105130	9700	9700	9700	9700	0
69	20241104	172300	561105130	9700	9700	9700	9700	0
70	20241104	172200	561105130	9700	9700	9700	9700	0
71	20241104	172100	561105130	9700	9700	9700	9700	0
72	20241104	172000	561105130	9700	9700	9700	9700	0
73	20241104	171900	561105130	9700	9700	9700	9700	0
74	20241104	171800	561105130	9700	9700	9700	9700	0
75	20241104	171700	561105130	9700	9700	9700	9700	0
76	20241104	171600	561105130	9700	9700	9700	9700	0
77	20241104	171500	561105130	9700	9700	9700	9700	0
78	20241104	171400	561105130	9700	9700	9700	9700	0
79	20241104	171300	561105130	9700	9700	9700	9700	0
80	20241104	171200	561105130	9700	9700	9700	9700	0
81	20241104	171100	561105130	9700	9700	9700	9700	0
82	20241104	171000	561105130	9700	9700	9700	9700	0
83	20241104	170900	561105130	9700	9700	9700	9700	0
84	20241104	170800	561105130	9700	9700	9700	9700	0
85	20241104	170700	561105130	9700	9700	9700	9700	0
86	20241104	170600	561105130	9700	9700	9700	9700	0
87	20241104	170500	561105130	9700	9700	9700	9700	0
88	20241104	170400	561105130	9700	9700	9700	9700	0
89	20241104	170300	561105130	9700	9700	9700	9700	0
90	20241104	170200	561105130	9700	9700	9700	9700	0
91	20241104	170100	561105130	9700	9700	9700	9700	0
92	20241104	170000	561105130	9700	9700	9700	9700	234
93	20241104	165900	561105130	9700	9700	9700	9700	0
94	20241104	165800	561105130	9700	9700	9700	9700	0
95	20241104	165700	561105130	9700	9700	9700	9700	0
96	20241104	165600	561105130	9700	9700	9700	9700	0
97	20241104	165500	561105130	9700	9700	9700	9700	0
98	20241104	165400	561105130	9700	9700	9700	9700	0
99	20241104	165300	561105130	9700	9700	9700	9700	0
100	20241104	165200	561105130	9700	9700	9700	9700	0
101	20241104	165100	561105130	9700	9700	9700	9700	0
102	20241104	165000	561105130	9700	9700	9700	9700	0
103	20241104	164900	561105130	9700	9700	9700	9700	0
104	20241104	164800	561105130	9700	9700	9700	9700	0
105	20241104	164700	561105130	9700	9700	9700	9700	0
106	20241104	164600	561105130	9700	9700	9700	9700	0
107	20241104	164500	561105130	9700	9700	9700	9700	0
108	20241104	164400	561105130	9700	9700	9700	9700	0
109	20241104	164300	561105130	9700	9700	9700	9700	0
110	20241104	164200	561105130	9700	9700	9700	9700	0
111	20241104	164100	561105130	9700	9700	9700	9700	0
112	20241104	164000	561105130	9700	9700	9700	9700	0
113	20241104	163900	561105130	9700	9700	9700	9700	0
114	20241104	163800	561105130	9700	9700	9700	9700	0
115	20241104	163700	561105130	9700	9700	9700	9700	0
116	20241104	163600	561105130	9700	9700	9700	9700	0
117	20241104	163500	561105130	9700	9700	9700	9700	0
118	20241104	163400	561105130	9700	9700	9700	9700	0
119	20241104	163300	561105130	9700	9700	9700	9700	0
120	20241104	163200	561105130	9700	9700	9700	9700	0
121	20241104	163100	561105130	9700	9700	9700	9700	0
122	20241104	163000	561105130	9700	9700	9700	9700	234
123	20241104	162900	561105130	9700	9700	9700	9700	0
124	20241104	162800	561105130	9700	9700	9700	9700	0
125	20241104	162700	561105130	9700	9700	9700	9700	0
126	20241104	162600	561105130	9700	9700	9700	9700	0
127	20241104	162500	561105130	9700	9700	9700	9700	0
128	20241104	162400	561105130	9700	9700	9700	9700	0
129	20241104	162300	561105130	9700	9700	9700	9700	0
130	20241104	162200	561105130	9700	9700	9700	9700	0
131	20241104	162100	561105130	9700	9700	9700	9700	0
132	20241104	162000	561105130	9700	9700	9700	9700	0
133	20241104	161900	561105130	9700	9700	9700	9700	0
134	20241104	161800	561105130	9700	9700	9700	9700	0
135	20241104	161700	561105130	9700	9700	9700	9700	0
136	20241104	161600	561105130	9700	9700	9700	9700	0
137	20241104	161500	561105130	9700	9700	9700	9700	0
138	20241104	161400	561105130	9700	9700	9700	9700	0
139	20241104	161300	561105130	9700	9700	9700	9700	0
140	20241104	161200	561105130	9700	9700	9700	9700	0
141	20241104	161100	561105130	9700	9700	9700	9700	0
142	20241104	161000	561105130	9700	9700	9700	9700	0
143	20241104	160900	561105130	9700	9700	9700	9700	0
144	20241104	160800	561105130	9700	9700	9700	9700	0
145	20241104	160700	561105130	9700	9700	9700	9700	0
146	20241104	160600	561105130	9700	9700	9700	9700	0
147	20241104	160500	561105130	9700	9700	9700	9700	0
148	20241104	160400	561105130	9700	9700	9700	9700	0
149	20241104	160300	561105130	9700	9700	9700	9700	0
150	20241104	160200	561105130	9700	9700	9700	9700	0
151	20241104	160100	561105130	9700	9700	9700	9700	0
152	20241104	160000	561105130	9700	9700	9700	9700	234
153	20241104	155900	561105130	9700	9700	9700	9700	0
154	20241104	155800	561105130	9700	9700	9700	9700	0
155	20241104	155700	561105130	9700	9700	9700	9700	0
156	20241104	155600	561105130	9700	9700	9700	9700	0
157	20241104	155500	561105130	9700	9700	9700	9700	0
158	20241104	155400	561105130	9700	9700	9700	9700	0
159	20241104	155300	561105130	9700	9700	9700	9700	0
160	20241104	155200	561105130	9700	9700	9700	9700	0
161	20241104	155100	561105130	9700	9700	9700	9700	0
162	20241104	155000	561105130	9700	9700	9700	9700	0
163	20241104	154900	561105130	9700	9700	9700	9700	0
164	20241104	154800	561105130	9700	9700	9700	9700	0
165	20241104	154700	561105130	9700	9700	9700	9700	0
166	20241104	154600	561105130	9700	9700	9700	9700	0
167	20241104	154500	561105130	9700	9700	9700	9700	0
168	20241104	154400	561105130	9700	9700	9700	9700	0
169	20241104	154300	561105130	9700	9700	9700	9700	0
170	20241104	154200	561105130	9700	9700	9700	9700	0
171	20241104	154100	561105130	9700	9700	9700	9700	0
172	20241104	154000	561105130	9700	9700	9700	9700	0
173	20241104	153900	561105130	9700	9700	9700	9700	0
174	20241104	153800	561105130	9700	9700	9700	9700	0
175	20241104	153700	561105130	9700	9700	9700	9700	0
176	20241104	153600	561105130	9700	9700	9700	9700	0
177	20241104	153500	561105130	9700	9700	9700	9700	0
178	20241104	153400	561105130	9700	9700	9700	9700	0
179	20241104	153300	561105130	9700	9700	9700	9700	0
180	20241104	153200	561105130	9700	9700	9700	9700	0
181	20241104	153100	561105130	9700	9700	9700	9700	0
182	20241104	153000	561105130	9700	9700	9700	9700	468
183	20241104	152900	558835330	9680	9680	9680	9680	0
184	20241104	152800	558835330	9680	9680	9680	9680	0
185	20241104	152700	558835330	9680	9680	9680	9680	0
186	20241104	152600	558835330	9680	9680	9680	9680	0
187	20241104	152500	558835330	9680	9680	9680	9680	0
188	20241104	152400	558835330	9680	9680	9680	9680	0
189	20241104	152300	558835330	9680	9680	9680	9680	0
190	20241104	152200	558835330	9680	9680	9680	9680	0
191	20241104	152100	558835330	9680	9680	9680	9680	0
192	20241104	152000	558835330	9680	9680	9680	9680	0
193	20241104	151900	558835330	9680	9700	9700	9680	508
194	20241104	151800	553917790	9680	9680	9680	9680	1
195	20241104	151700	553908110	9700	9700	9700	9700	0
196	20241104	151600	553908110	9700	9700	9700	9700	0
197	20241104	151500	553908110	9700	9680	9700	9680	46
198	20241104	151400	553462220	9700	9700	9700	9700	0
199	20241104	151300	553462220	9700	9700	9720	9680	683
200	20241104	151200	546845600	9680	9680	9680	9680	0
201	20241104	151100	546845600	9680	9680	9680	9680	0
202	20241104	151000	546845600	9680	9680	9680	9680	0
203	20241104	150900	546845600	9680	9680	9680	9680	0
204	20241104	150800	546845600	9680	9680	9680	9680	1
205	20241104	150700	546835920	9680	9660	9680	9660	472
206	20241104	150600	542268230	9650	9650	9650	9650	0
207	20241104	150500	542268230	9650	9650	9650	9650	2
208	20241104	150400	542248930	9670	9670	9670	9670	0
209	20241104	150300	542248930	9670	9670	9670	9670	0
210	20241104	150200	542248930	9670	9680	9680	9670	979
211	20241104	150100	532781980	9680	9680	9680	9680	0
212	20241104	150000	532781980	9680	9680	9680	9680	5
213	20241104	145900	532733580	9680	9680	9680	9680	0
214	20241104	145800	532733580	9680	9680	9680	9680	1
215	20241104	145700	532723900	9670	9670	9670	9670	0
216	20241104	145600	532723900	9670	9670	9670	9670	0
217	20241104	145500	532723900	9670	9670	9670	9670	11
218	20241104	145400	532617530	9670	9670	9670	9670	0
219	20241104	145300	532617530	9670	9670	9670	9670	0
220	20241104	145200	532617530	9670	9670	9670	9670	40
221	20241104	145100	532230730	9680	9680	9680	9680	0
222	20241104	145000	532230730	9680	9680	9680	9680	0
223	20241104	144900	532230730	9680	9680	9680	9680	0
224	20241104	144800	532230730	9680	9680	9680	9680	0
225	20241104	144700	532230730	9680	9680	9680	9680	2
226	20241104	144600	532211370	9710	9710	9710	9710	0
227	20241104	144500	532211370	9710	9710	9710	9710	0
228	20241104	144400	532211370	9710	9710	9710	9710	0
229	20241104	144300	532211370	9710	9700	9710	9700	24
230	20241104	144200	531978550	9700	9700	9700	9700	0
231	20241104	144100	531978550	9700	9700	9700	9700	38
232	20241104	144000	531609950	9710	9710	9710	9710	1
233	20241104	143900	531600240	9700	9700	9700	9700	1
234	20241104	143800	531590540	9700	9640	9700	9640	1089
235	20241104	143700	521038260	9630	9630	9630	9630	0
236	20241104	143600	521038260	9630	9630	9630	9630	0
237	20241104	143500	521038260	9630	9630	9630	9630	0
238	20241104	143400	521038260	9630	9630	9630	9630	0
239	20241104	143300	521038260	9630	9630	9630	9630	0
240	20241104	143200	521038260	9630	9630	9630	9630	4
241	20241104	143100	520999740	9630	9630	9630	9630	1
242	20241104	143000	520990110	9630	9630	9630	9630	0
243	20241104	142900	520990110	9630	9630	9630	9630	0
244	20241104	142800	520990110	9630	9630	9630	9630	0
245	20241104	142700	520990110	9630	9630	9630	9630	0
246	20241104	142600	520990110	9630	9630	9630	9630	21
247	20241104	142500	520787880	9630	9630	9630	9630	0
248	20241104	142400	520787880	9630	9640	9640	9630	849
249	20241104	142300	512612000	9640	9640	9640	9640	1
250	20241104	142200	512602360	9640	9640	9640	9640	1
251	20241104	142100	512592720	9640	9630	9640	9630	109
252	20241104	142000	511543030	9640	9640	9640	9640	1
253	20241104	141900	511533390	9640	9640	9640	9630	192
254	20241104	141800	509683300	9660	9660	9660	9660	0
255	20241104	141700	509683300	9660	9660	9660	9660	0
256	20241104	141600	509683300	9660	9660	9660	9660	0
257	20241104	141500	509683300	9660	9660	9660	9660	0
258	20241104	141400	509683300	9660	9660	9660	9660	0
259	20241104	141300	509683300	9660	9660	9660	9660	0
260	20241104	141200	509683300	9660	9660	9660	9660	0
261	20241104	141100	509683300	9660	9660	9660	9660	0
262	20241104	141000	509683300	9660	9660	9660	9660	0
263	20241104	140900	509683300	9660	9660	9660	9660	4
264	20241104	140800	509644660	9660	9660	9660	9660	1
265	20241104	140700	509635000	9650	9650	9650	9650	15
266	20241104	140600	509490250	9650	9650	9650	9650	2
267	20241104	140500	509470950	9650	9650	9650	9650	0
268	20241104	140400	509470950	9650	9650	9650	9650	1
269	20241104	140300	509461300	9660	9660	9660	9660	0
270	20241104	140200	509461300	9660	9660	9660	9660	1
271	20241104	140100	509451640	9650	9650	9650	9650	5
272	20241104	140000	509403390	9660	9660	9660	9660	0
273	20241104	135900	509403390	9660	9660	9660	9660	32
274	20241104	135800	509094270	9660	9650	9660	9650	3
275	20241104	135700	509065310	9650	9650	9650	9650	0
276	20241104	135600	509065310	9650	9650	9650	9650	0
277	20241104	135500	509065310	9650	9650	9650	9650	0
278	20241104	135400	509065310	9650	9650	9650	9650	0
279	20241104	135300	509065310	9650	9650	9650	9650	0
280	20241104	135200	509065310	9650	9650	9650	9650	0
281	20241104	135100	509065310	9650	9650	9650	9650	0
282	20241104	135000	509065310	9650	9650	9650	9650	2
283	20241104	134900	509046010	9650	9650	9650	9650	0
284	20241104	134800	509046010	9650	9650	9650	9650	0
285	20241104	134700	509046010	9650	9650	9650	9650	0
286	20241104	134600	509046010	9650	9650	9650	9650	0
287	20241104	134500	509046010	9650	9650	9650	9650	0
288	20241104	134400	509046010	9650	9650	9650	9650	2
289	20241104	134300	509026710	9650	9650	9650	9650	2
290	20241104	134200	509007410	9620	9650	9650	9620	101
291	20241104	134100	508035740	9620	9660	9660	9620	259
292	20241104	134000	505541680	9650	9650	9650	9650	16
293	20241104	133900	505387280	9650	9650	9650	9650	1
294	20241104	133800	505377630	9650	9650	9650	9650	1
295	20241104	133700	505367980	9650	9650	9650	9650	0
296	20241104	133600	505367980	9650	9650	9650	9650	0
297	20241104	133500	505367980	9650	9650	9650	9650	0
298	20241104	133400	505367980	9650	9650	9650	9650	0
299	20241104	133300	505367980	9650	9650	9650	9650	0
300	20241104	133200	505367980	9650	9650	9650	9650	0
301	20241104	133100	505367980	9650	9650	9650	9650	1
302	20241104	133000	505358330	9630	9630	9630	9630	44
303	20241104	132900	504934610	9650	9650	9650	9650	0
304	20241104	132800	504934610	9650	9650	9650	9650	0
305	20241104	132700	504934610	9650	9640	9650	9630	21
306	20241104	132600	504732350	9660	9660	9660	9660	0
307	20241104	132500	504732350	9660	9660	9660	9660	0
308	20241104	132400	504732350	9660	9650	9660	9650	13
309	20241104	132300	504606820	9660	9660	9660	9660	0
310	20241104	132200	504606820	9660	9660	9660	9660	0
311	20241104	132100	504606820	9660	9660	9660	9660	0
312	20241104	132000	504606820	9660	9660	9660	9660	0
313	20241104	131900	504606820	9660	9660	9670	9660	502
314	20241104	131800	499757400	9660	9640	9670	9640	509
315	20241104	131700	494840910	9640	9640	9640	9640	0
316	20241104	131600	494840910	9640	9640	9640	9640	2
317	20241104	131500	494821630	9630	9620	9630	9620	20
318	20241104	131400	494629050	9620	9630	9640	9610	40
319	20241104	131300	494244210	9630	9630	9630	9630	0
320	20241104	131200	494244210	9630	9630	9630	9630	1
321	20241104	131100	494234580	9630	9630	9630	9630	17
322	20241104	131000	494070870	9620	9620	9620	9620	24
323	20241104	130900	493839990	9620	9620	9630	9620	5
324	20241104	130800	493791870	9620	9620	9620	9620	32
325	20241104	130700	493484030	9620	9620	9620	9620	1
326	20241104	130600	493474410	9620	9620	9620	9620	2
327	20241104	130500	493455170	9620	9620	9620	9620	2
328	20241104	130400	493435930	9610	9610	9610	9610	15
329	20241104	130300	493291780	9590	9590	9590	9590	50
330	20241104	130200	492812280	9600	9600	9600	9600	0
331	20241104	130100	492812280	9600	9600	9600	9600	8
332	20241104	130000	492735480	9600	9600	9600	9600	3
333	20241104	125900	492706680	9610	9610	9610	9610	0
334	20241104	125800	492706680	9610	9600	9610	9590	201
335	20241104	125700	490779060	9600	9600	9600	9590	201
336	20241104	125600	488851450	9620	9620	9620	9620	0
337	20241104	125500	488851450	9620	9630	9630	9600	28
338	20241104	125400	488582410	9630	9600	9640	9600	996
339	20241104	125300	478994380	9610	9610	9610	9610	0
340	20241104	125200	478994380	9610	9600	9610	9600	3
341	20241104	125100	478965570	9590	9590	9590	9590	40
342	20241104	125000	478581970	9580	9580	9580	9580	0
343	20241104	124900	478581970	9580	9580	9580	9580	40
344	20241104	124800	478198770	9590	9580	9590	9580	27
345	20241104	124700	477939860	9590	9590	9590	9590	0
346	20241104	124600	477939860	9590	9590	9590	9590	0
347	20241104	124500	477939860	9590	9590	9590	9590	0
348	20241104	124400	477939860	9590	9590	9590	9590	10
349	20241104	124300	477843960	9590	9590	9590	9590	0
350	20241104	124200	477843960	9590	9590	9590	9590	0
351	20241104	124100	477843960	9590	9590	9590	9590	0
352	20241104	124000	477843960	9590	9590	9590	9590	1
353	20241104	123900	477834370	9590	9580	9590	9570	14
354	20241104	123800	477700340	9570	9550	9570	9550	326
355	20241104	123700	474581030	9550	9550	9570	9550	304
356	20241104	123600	471677810	9570	9540	9570	9540	269
357	20241104	123500	469108740	9540	9540	9540	9540	164
358	20241104	123400	467544180	9550	9550	9550	9550	0
359	20241104	123300	467544180	9550	9550	9550	9550	0
360	20241104	123200	467544180	9550	9550	9550	9550	1
361	20241104	123100	467534630	9570	9560	9570	9560	5
362	20241104	123000	467486800	9570	9560	9570	9540	480
363	20241104	122900	462902860	9570	9570	9570	9570	0
364	20241104	122800	462902860	9570	9570	9570	9570	102
365	20241104	122700	461926720	9570	9570	9570	9570	3
366	20241104	122600	461898010	9570	9570	9570	9570	1
367	20241104	122500	461888440	9570	9570	9570	9570	0
368	20241104	122400	461888440	9570	9570	9570	9570	1
369	20241104	122300	461878870	9570	9570	9570	9570	2
370	20241104	122200	461859730	9560	9560	9560	9560	11
371	20241104	122100	461754570	9560	9560	9560	9560	0
372	20241104	122000	461754570	9560	9560	9560	9560	0
373	20241104	121900	461754570	9560	9560	9560	9560	0
374	20241104	121800	461754570	9560	9560	9560	9560	0
375	20241104	121700	461754570	9560	9560	9560	9560	1
376	20241104	121600	461745010	9550	9550	9550	9550	0
377	20241104	121500	461745010	9550	9550	9550	9550	0
378	20241104	121400	461745010	9550	9550	9550	9550	0
379	20241104	121300	461745010	9550	9550	9550	9550	1
380	20241104	121200	461735460	9560	9560	9560	9560	1
381	20241104	121100	461725900	9560	9560	9560	9560	0
382	20241104	121000	461725900	9560	9560	9560	9560	11
383	20241104	120900	461620740	9570	9570	9570	9570	2
384	20241104	120800	461601600	9570	9570	9570	9570	0
385	20241104	120700	461601600	9570	9570	9570	9570	10
386	20241104	120600	461505900	9560	9560	9560	9560	10
387	20241104	120500	461410300	9570	9570	9570	9570	0
388	20241104	120400	461410300	9570	9570	9570	9570	0
389	20241104	120300	461410300	9570	9570	9570	9570	0
390	20241104	120200	461410300	9570	9570	9570	9570	1
391	20241104	120100	461400730	9570	9570	9570	9570	0
392	20241104	120000	461400730	9570	9570	9570	9570	0
393	20241104	115900	461400730	9570	9570	9570	9570	0
394	20241104	115800	461400730	9570	9570	9570	9570	0
395	20241104	115700	461400730	9570	9570	9570	9570	0
396	20241104	115600	461400730	9570	9570	9570	9570	0
397	20241104	115500	461400730	9570	9570	9570	9570	1
398	20241104	115400	461391160	9560	9560	9560	9560	0
399	20241104	115300	461391160	9560	9560	9560	9560	11
400	20241104	115200	461286000	9560	9560	9560	9560	1
401	20241104	115100	461276440	9570	9570	9570	9570	1
402	20241104	115000	461266870	9570	9570	9570	9570	1
403	20241104	114900	461257300	9570	9570	9570	9570	1
404	20241104	114800	461247730	9570	9570	9570	9570	4
405	20241104	114700	461209450	9570	9570	9570	9570	0
406	20241104	114600	461209450	9570	9570	9570	9570	0
407	20241104	114500	461209450	9570	9570	9570	9570	0
408	20241104	114400	461209450	9570	9570	9570	9570	0
409	20241104	114300	461209450	9570	9570	9570	9570	0
410	20241104	114200	461209450	9570	9570	9570	9570	0
411	20241104	114100	461209450	9570	9570	9570	9570	2
412	20241104	114000	461190310	9560	9550	9560	9550	19
413	20241104	113900	461008850	9550	9550	9550	9550	0
414	20241104	113800	461008850	9550	9550	9550	9550	0
415	20241104	113700	461008850	9550	9550	9550	9550	33
416	20241104	113600	460693700	9560	9560	9560	9560	13
417	20241104	113500	460569420	9560	9560	9560	9560	0
418	20241104	113400	460569420	9560	9560	9560	9560	0
419	20241104	113300	460569420	9560	9560	9560	9560	0
420	20241104	113200	460569420	9560	9560	9560	9560	0
421	20241104	113100	460569420	9560	9560	9560	9560	2
422	20241104	113000	460550300	9560	9560	9560	9560	16
423	20241104	112900	460397340	9560	9560	9560	9560	0
424	20241104	112800	460397340	9560	9550	9560	9550	12
425	20241104	112700	460282720	9550	9550	9550	9550	0
426	20241104	112600	460282720	9550	9550	9550	9550	100
427	20241104	112500	459327720	9560	9560	9560	9560	0
428	20241104	112400	459327720	9560	9560	9560	9560	10
429	20241104	112300	459232120	9550	9550	9550	9550	0
430	20241104	112200	459232120	9550	9550	9550	9550	29
431	20241104	112100	458955170	9560	9560	9560	9560	1
432	20241104	112000	458945610	9560	9560	9560	9560	0
433	20241104	111900	458945610	9560	9560	9560	9560	0
434	20241104	111800	458945610	9560	9560	9560	9560	0
435	20241104	111700	458945610	9560	9560	9560	9560	0
436	20241104	111600	458945610	9560	9560	9560	9560	0
437	20241104	111500	458945610	9560	9560	9560	9560	0
438	20241104	111400	458945610	9560	9560	9560	9560	22
439	20241104	111300	458735290	9550	9560	9560	9550	9
440	20241104	111200	458649260	9560	9560	9560	9560	101
441	20241104	111100	457683700	9560	9560	9560	9560	1
442	20241104	111000	457674140	9560	9560	9560	9560	1
443	20241104	110900	457664580	9560	9560	9560	9560	1
444	20241104	110800	457655020	9560	9560	9560	9560	11
445	20241104	110700	457549860	9560	9560	9560	9560	2
446	20241104	110600	457530740	9550	9550	9550	9550	3
447	20241104	110500	457502090	9550	9550	9550	9550	0
448	20241104	110400	457502090	9550	9550	9560	9550	16
449	20241104	110300	457349270	9560	9560	9560	9560	0
450	20241104	110200	457349270	9560	9560	9560	9560	0
451	20241104	110100	457349270	9560	9560	9560	9560	0
452	20241104	110000	457349270	9560	9560	9560	9560	1
453	20241104	105900	457339710	9560	9560	9560	9560	0
454	20241104	105800	457339710	9560	9560	9560	9560	0
455	20241104	105700	457339710	9560	9560	9560	9560	0
456	20241104	105600	457339710	9560	9560	9560	9560	0
457	20241104	105500	457339710	9560	9560	9560	9560	0
458	20241104	105400	457339710	9560	9560	9560	9560	20
459	20241104	105300	457148510	9540	9540	9540	9540	0
460	20241104	105200	457148510	9540	9540	9540	9540	210
461	20241104	105100	455145110	9520	9520	9520	9520	0
462	20241104	105000	455145110	9520	9520	9520	9520	0
463	20241104	104900	455145110	9520	9520	9520	9520	0
464	20241104	104800	455145110	9520	9520	9520	9520	0
465	20241104	104700	455145110	9520	9520	9520	9520	0
466	20241104	104600	455145110	9520	9550	9550	9520	1338
467	20241104	104500	442393190	9580	9580	9590	9560	262
468	20241104	104400	439887580	9590	9610	9610	9590	576
469	20241104	104300	434358410	9630	9610	9630	9600	38
470	20241104	104200	433993190	9600	9600	9600	9600	0
471	20241104	104100	433993190	9600	9600	9600	9600	14
472	20241104	104000	433858790	9600	9560	9610	9560	1076
473	20241104	103900	423526240	9600	9540	9600	9540	1035
474	20241104	103800	413613290	9540	9540	9540	9540	1
475	20241104	103700	413603750	9540	9540	9540	9540	1
476	20241104	103600	413594210	9540	9540	9540	9540	0
477	20241104	103500	413594210	9540	9540	9540	9540	2
478	20241104	103400	413575130	9540	9540	9540	9540	15
479	20241104	103300	413432030	9540	9550	9550	9540	219
480	20241104	103200	411342500	9550	9550	9550	9550	5
481	20241104	103100	411294750	9550	9550	9550	9550	2
482	20241104	103000	411275650	9540	9540	9550	9540	55
483	20241104	102900	410750940	9540	9540	9540	9540	2
484	20241104	102800	410731860	9540	9540	9550	9540	8
485	20241104	102700	410655500	9530	9530	9530	9530	20
486	20241104	102600	410464900	9530	9530	9530	9530	11
487	20241104	102500	410360070	9540	9540	9550	9540	5
488	20241104	102400	410312360	9550	9530	9550	9530	6
489	20241104	102300	410255110	9540	9540	9540	9540	16
490	20241104	102200	410102470	9550	9550	9550	9550	0
491	20241104	102100	410102470	9550	9550	9550	9550	11
492	20241104	102000	409997420	9550	9550	9550	9550	0
493	20241104	101900	409997420	9550	9540	9550	9540	3
494	20241104	101800	409968780	9530	9530	9530	9530	1
495	20241104	101700	409959250	9530	9530	9530	9530	0
496	20241104	101600	409959250	9530	9520	9530	9520	21
497	20241104	101500	409759320	9530	9530	9530	9530	6
498	20241104	101400	409702140	9540	9530	9540	9530	18
499	20241104	101300	409530580	9540	9540	9550	9540	19
500	20241104	101200	409349300	9550	9550	9550	9540	16
501	20241104	101100	409196600	9540	9530	9550	9530	30
502	20241104	101000	408910470	9530	9550	9550	9530	3
503	20241104	100900	408881840	9560	9530	9560	9530	10
504	20241104	100800	408786300	9530	9530	9530	9530	1
505	20241104	100700	408776770	9530	9530	9530	9530	1
506	20241104	100600	408767240	9520	9520	9520	9520	1
507	20241104	100500	408757720	9530	9520	9530	9520	3
508	20241104	100400	408729140	9520	9520	9520	9520	0
509	20241104	100300	408729140	9520	9510	9520	9510	13
510	20241104	100200	408605500	9510	9510	9510	9510	0
511	20241104	100100	408605500	9510	9510	9510	9510	31
512	20241104	100000	408310690	9500	9500	9500	9500	20
513	20241104	095900	408120690	9500	9500	9500	9500	1
514	20241104	095800	408111190	9520	9510	9520	9490	27
515	20241104	095700	407854710	9520	9510	9520	9500	3
516	20241104	095600	407826180	9520	9520	9520	9520	0
517	20241104	095500	407826180	9520	9520	9520	9520	13
518	20241104	095400	407702420	9530	9520	9530	9520	3
519	20241104	095300	407673850	9550	9560	9560	9520	303
520	20241104	095200	404786830	9560	9550	9560	9550	10
521	20241104	095100	404691240	9560	9530	9560	9530	21
522	20241104	095000	404491000	9530	9520	9530	9520	11
523	20241104	094900	404386250	9540	9510	9540	9510	2
524	20241104	094800	404367200	9530	9540	9540	9530	8
525	20241104	094700	404290890	9540	9530	9540	9530	3
526	20241104	094600	404262290	9540	9540	9540	9540	0
527	20241104	094500	404262290	9540	9520	9540	9510	4
528	20241104	094400	404224180	9510	9510	9510	9510	50
529	20241104	094300	403748680	9500	9500	9500	9500	1
530	20241104	094200	403739180	9490	9490	9490	9490	1
531	20241104	094100	403729690	9500	9500	9500	9500	4
532	20241104	094000	403691690	9500	9500	9510	9490	16
533	20241104	093900	403539680	9470	9500	9540	9470	1516
534	20241104	093800	389148310	9520	9550	9560	9510	1231
535	20241104	093700	377427490	9550	9560	9560	9550	35
536	20241104	093600	377092920	9560	9560	9560	9560	1
537	20241104	093500	377083360	9560	9550	9560	9550	53
538	20241104	093400	376576690	9560	9550	9560	9550	6
539	20241104	093300	376519360	9560	9560	9560	9560	400
540	20241104	093200	372695360	9540	9570	9570	9540	1081
541	20241104	093100	362376470	9600	9550	9600	9550	2118
542	20241104	093000	342147140	9550	9550	9550	9540	207
543	20241104	092900	340171090	9550	9550	9550	9550	770
544	20241104	092800	332817590	9550	9550	9550	9550	8
545	20241104	092700	332741190	9550	9540	9550	9540	100
546	20241104	092600	331786950	9540	9550	9550	9540	311
547	20241104	092500	328817000	9550	9550	9550	9550	0
548	20241104	092400	328817000	9550	9550	9550	9550	7
549	20241104	092300	328750150	9550	9550	9550	9550	2
550	20241104	092200	328731050	9550	9550	9550	9540	4
551	20241104	092100	328692860	9550	9560	9560	9540	178
552	20241104	092000	326993130	9560	9560	9560	9560	1
553	20241104	091900	326983570	9560	9550	9560	9550	159
554	20241104	091800	325464200	9550	9610	9610	9550	573
555	20241104	091700	319971160	9620	9620	9620	9620	70
556	20241104	091600	319297760	9630	9650	9650	9630	224
557	20241104	091500	317136310	9650	9690	9700	9650	299
558	20241104	091400	314245580	9690	9690	9700	9670	53
559	20241104	091300	313732490	9660	9680	9690	9650	35
560	20241104	091200	313393780	9670	9650	9670	9650	35
561	20241104	091100	313055900	9650	9620	9650	9620	1003
562	20241104	091000	303393020	9610	9550	9650	9550	5203
563	20241104	090900	253556630	9550	9550	9550	9550	615
564	20241104	090800	247683380	9550	9550	9550	9550	136
565	20241104	090700	246384580	9550	9520	9550	9520	9
566	20241104	090600	246298690	9520	9510	9550	9500	5
567	20241104	090500	246251100	9520	9550	9550	9520	117
568	20241104	090400	245137200	9560	9560	9560	9520	309
569	20241104	090300	242183200	9560	9490	9560	9470	102
570	20241104	090200	241214390	9420	9500	9500	9350	12906
571	20241104	090100	120277020	9500	9570	9570	9480	11422
572	20241104	090000	11759250	9570	9720	9740	9550	1153