KissMeData/250000/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	204700	168524420	9850	9850	9850	9850	370
3	20241104	204600	168524420	9850	9850	9850	9850	0
4	20241104	204500	168524420	9850	9850	9850	9850	0
5	20241104	204400	168524420	9850	9850	9850	9850	0
6	20241104	204300	168524420	9850	9850	9850	9850	0
7	20241104	204200	168524420	9850	9850	9850	9850	0
8	20241104	204100	168524420	9850	9850	9850	9850	0
9	20241104	204000	168524420	9850	9850	9850	9850	0
10	20241104	203900	168524420	9850	9850	9850	9850	0
11	20241104	203800	168524420	9850	9850	9850	9850	0
12	20241104	203700	168524420	9850	9850	9850	9850	0
13	20241104	203600	168524420	9850	9850	9850	9850	0
14	20241104	203500	168524420	9850	9850	9850	9850	0
15	20241104	203400	168524420	9850	9850	9850	9850	0
16	20241104	203300	168524420	9850	9850	9850	9850	0
17	20241104	203200	168524420	9850	9850	9850	9850	0
18	20241104	203100	168524420	9850	9850	9850	9850	0
19	20241104	203000	168524420	9850	9850	9850	9850	0
20	20241104	202900	168524420	9850	9850	9850	9850	0
21	20241104	202800	168524420	9850	9850	9850	9850	0
22	20241104	202700	168524420	9850	9850	9850	9850	0
23	20241104	202600	168524420	9850	9850	9850	9850	0
24	20241104	202500	168524420	9850	9850	9850	9850	0
25	20241104	202400	168524420	9850	9850	9850	9850	0
26	20241104	202300	168524420	9850	9850	9850	9850	0
27	20241104	202200	168524420	9850	9850	9850	9850	0
28	20241104	202100	168524420	9850	9850	9850	9850	0
29	20241104	202000	168524420	9850	9850	9850	9850	0
30	20241104	201900	168524420	9850	9850	9850	9850	0
31	20241104	201800	168524420	9850	9850	9850	9850	0
32	20241104	201700	168524420	9850	9850	9850	9850	370
33	20241104	201600	168524420	9850	9850	9850	9850	0
34	20241104	201500	168524420	9850	9850	9850	9850	0
35	20241104	201400	168524420	9850	9850	9850	9850	0
36	20241104	201300	168524420	9850	9850	9850	9850	0
37	20241104	201200	168524420	9850	9850	9850	9850	0
38	20241104	201100	168524420	9850	9850	9850	9850	0
39	20241104	201000	168524420	9850	9850	9850	9850	0
40	20241104	200900	168524420	9850	9850	9850	9850	0
41	20241104	200800	168524420	9850	9850	9850	9850	0
42	20241104	200700	168524420	9850	9850	9850	9850	0
43	20241104	200600	168524420	9850	9850	9850	9850	0
44	20241104	200500	168524420	9850	9850	9850	9850	0
45	20241104	200400	168524420	9850	9850	9850	9850	0
46	20241104	200300	168524420	9850	9850	9850	9850	0
47	20241104	200200	168524420	9850	9850	9850	9850	0
48	20241104	200100	168524420	9850	9850	9850	9850	0
49	20241104	200000	168524420	9850	9850	9850	9850	0
50	20241104	195900	168524420	9850	9850	9850	9850	0
51	20241104	195800	168524420	9850	9850	9850	9850	0
52	20241104	195700	168524420	9850	9850	9850	9850	0
53	20241104	195600	168524420	9850	9850	9850	9850	0
54	20241104	195500	168524420	9850	9850	9850	9850	0
55	20241104	195400	168524420	9850	9850	9850	9850	0
56	20241104	195300	168524420	9850	9850	9850	9850	0
57	20241104	195200	168524420	9850	9850	9850	9850	0
58	20241104	195100	168524420	9850	9850	9850	9850	0
59	20241104	195000	168524420	9850	9850	9850	9850	0
60	20241104	194900	168524420	9850	9850	9850	9850	0
61	20241104	194800	168524420	9850	9850	9850	9850	0
62	20241104	194700	168524420	9850	9850	9850	9850	370
63	20241104	194600	168524420	9850	9850	9850	9850	0
64	20241104	194500	168524420	9850	9850	9850	9850	0
65	20241104	194400	168524420	9850	9850	9850	9850	0
66	20241104	194300	168524420	9850	9850	9850	9850	0
67	20241104	194200	168524420	9850	9850	9850	9850	0
68	20241104	194100	168524420	9850	9850	9850	9850	0
69	20241104	194000	168524420	9850	9850	9850	9850	0
70	20241104	193900	168524420	9850	9850	9850	9850	0
71	20241104	193800	168524420	9850	9850	9850	9850	0
72	20241104	193700	168524420	9850	9850	9850	9850	0
73	20241104	193600	168524420	9850	9850	9850	9850	0
74	20241104	193500	168524420	9850	9850	9850	9850	0
75	20241104	193400	168524420	9850	9850	9850	9850	0
76	20241104	193300	168524420	9850	9850	9850	9850	0
77	20241104	193200	168524420	9850	9850	9850	9850	0
78	20241104	193100	168524420	9850	9850	9850	9850	0
79	20241104	193000	168524420	9850	9850	9850	9850	0
80	20241104	192900	168524420	9850	9850	9850	9850	0
81	20241104	192800	168524420	9850	9850	9850	9850	0
82	20241104	192700	168524420	9850	9850	9850	9850	0
83	20241104	192600	168524420	9850	9850	9850	9850	0
84	20241104	192500	168524420	9850	9850	9850	9850	0
85	20241104	192400	168524420	9850	9850	9850	9850	0
86	20241104	192300	168524420	9850	9850	9850	9850	0
87	20241104	192200	168524420	9850	9850	9850	9850	0
88	20241104	192100	168524420	9850	9850	9850	9850	0
89	20241104	192000	168524420	9850	9850	9850	9850	0
90	20241104	191900	168524420	9850	9850	9850	9850	0
91	20241104	191800	168524420	9850	9850	9850	9850	0
92	20241104	191700	168524420	9850	9850	9850	9850	370
93	20241104	191600	168524420	9850	9850	9850	9850	0
94	20241104	191500	168524420	9850	9850	9850	9850	0
95	20241104	191400	168524420	9850	9850	9850	9850	0
96	20241104	191300	168524420	9850	9850	9850	9850	0
97	20241104	191200	168524420	9850	9850	9850	9850	0
98	20241104	191100	168524420	9850	9850	9850	9850	0
99	20241104	191000	168524420	9850	9850	9850	9850	0
100	20241104	190900	168524420	9850	9850	9850	9850	0
101	20241104	190800	168524420	9850	9850	9850	9850	0
102	20241104	190700	168524420	9850	9850	9850	9850	0
103	20241104	190600	168524420	9850	9850	9850	9850	0
104	20241104	190500	168524420	9850	9850	9850	9850	0
105	20241104	190400	168524420	9850	9850	9850	9850	0
106	20241104	190300	168524420	9850	9850	9850	9850	0
107	20241104	190200	168524420	9850	9850	9850	9850	0
108	20241104	190100	168524420	9850	9850	9850	9850	0
109	20241104	190000	168524420	9850	9850	9850	9850	0
110	20241104	185900	168524420	9850	9850	9850	9850	0
111	20241104	185800	168524420	9850	9850	9850	9850	0
112	20241104	185700	168524420	9850	9850	9850	9850	0
113	20241104	185600	168524420	9850	9850	9850	9850	0
114	20241104	185500	168524420	9850	9850	9850	9850	0
115	20241104	185400	168524420	9850	9850	9850	9850	0
116	20241104	185300	168524420	9850	9850	9850	9850	0
117	20241104	185200	168524420	9850	9850	9850	9850	0
118	20241104	185100	168524420	9850	9850	9850	9850	0
119	20241104	185000	168524420	9850	9850	9850	9850	0
120	20241104	184900	168524420	9850	9850	9850	9850	0
121	20241104	184800	168524420	9850	9850	9850	9850	0
122	20241104	184700	168524420	9850	9850	9850	9850	370
123	20241104	184600	168524420	9850	9850	9850	9850	0
124	20241104	184500	168524420	9850	9850	9850	9850	0
125	20241104	184400	168524420	9850	9850	9850	9850	0
126	20241104	184300	168524420	9850	9850	9850	9850	0
127	20241104	184200	168524420	9850	9850	9850	9850	0
128	20241104	184100	168524420	9850	9850	9850	9850	0
129	20241104	184000	168524420	9850	9850	9850	9850	0
130	20241104	183900	168524420	9850	9850	9850	9850	0
131	20241104	183800	168524420	9850	9850	9850	9850	0
132	20241104	183700	168524420	9850	9850	9850	9850	0
133	20241104	183600	168524420	9850	9850	9850	9850	0
134	20241104	183500	168524420	9850	9850	9850	9850	0
135	20241104	183400	168524420	9850	9850	9850	9850	0
136	20241104	183300	168524420	9850	9850	9850	9850	0
137	20241104	183200	168524420	9850	9850	9850	9850	0
138	20241104	183100	168524420	9850	9850	9850	9850	0
139	20241104	183000	168524420	9850	9850	9850	9850	0
140	20241104	182900	168524420	9850	9850	9850	9850	0
141	20241104	182800	168524420	9850	9850	9850	9850	0
142	20241104	182700	168524420	9850	9850	9850	9850	0
143	20241104	182600	168524420	9850	9850	9850	9850	0
144	20241104	182500	168524420	9850	9850	9850	9850	0
145	20241104	182400	168524420	9850	9850	9850	9850	0
146	20241104	182300	168524420	9850	9850	9850	9850	0
147	20241104	182200	168524420	9850	9850	9850	9850	0
148	20241104	182100	168524420	9850	9850	9850	9850	0
149	20241104	182000	168524420	9850	9850	9850	9850	0
150	20241104	181900	168524420	9850	9850	9850	9850	0
151	20241104	181800	168524420	9850	9850	9850	9850	0
152	20241104	181700	168524420	9850	9850	9850	9850	370
153	20241104	181600	168524420	9850	9850	9850	9850	0
154	20241104	181500	168524420	9850	9850	9850	9850	0
155	20241104	181400	168524420	9850	9850	9850	9850	0
156	20241104	181300	168524420	9850	9850	9850	9850	0
157	20241104	181200	168524420	9850	9850	9850	9850	0
158	20241104	181100	168524420	9850	9850	9850	9850	0
159	20241104	181000	168524420	9850	9850	9850	9850	0
160	20241104	180900	168524420	9850	9850	9850	9850	0
161	20241104	180800	168524420	9850	9850	9850	9850	0
162	20241104	180700	168524420	9850	9850	9850	9850	0
163	20241104	180600	168524420	9850	9850	9850	9850	0
164	20241104	180500	168524420	9850	9850	9850	9850	0
165	20241104	180400	168524420	9850	9850	9850	9850	0
166	20241104	180300	168524420	9850	9850	9850	9850	0
167	20241104	180200	168524420	9850	9850	9850	9850	0
168	20241104	180100	168524420	9850	9850	9850	9850	0
169	20241104	180000	168524420	9850	9850	9850	9850	0
170	20241104	175900	168524420	9850	9850	9850	9850	0
171	20241104	175800	168524420	9850	9850	9850	9850	0
172	20241104	175700	168524420	9850	9850	9850	9850	0
173	20241104	175600	168524420	9850	9850	9850	9850	0
174	20241104	175500	168524420	9850	9850	9850	9850	0
175	20241104	175400	168524420	9850	9850	9850	9850	0
176	20241104	175300	168524420	9850	9850	9850	9850	0
177	20241104	175200	168524420	9850	9850	9850	9850	0
178	20241104	175100	168524420	9850	9850	9850	9850	0
179	20241104	175000	168524420	9850	9850	9850	9850	0
180	20241104	174900	168524420	9850	9850	9850	9850	0
181	20241104	174800	168524420	9850	9850	9850	9850	0
182	20241104	174700	168524420	9850	9850	9850	9850	370
183	20241104	174600	168524420	9850	9850	9850	9850	0
184	20241104	174500	168524420	9850	9850	9850	9850	0
185	20241104	174400	168524420	9850	9850	9850	9850	0
186	20241104	174300	168524420	9850	9850	9850	9850	0
187	20241104	174200	168524420	9850	9850	9850	9850	0
188	20241104	174100	168524420	9850	9850	9850	9850	0
189	20241104	174000	168524420	9850	9850	9850	9850	0
190	20241104	173900	168524420	9850	9850	9850	9850	0
191	20241104	173800	168524420	9850	9850	9850	9850	0
192	20241104	173700	168524420	9850	9850	9850	9850	0
193	20241104	173600	168524420	9850	9850	9850	9850	0
194	20241104	173500	168524420	9850	9850	9850	9850	0
195	20241104	173400	168524420	9850	9850	9850	9850	0
196	20241104	173300	168524420	9850	9850	9850	9850	0
197	20241104	173200	168524420	9850	9850	9850	9850	0
198	20241104	173100	168524420	9850	9850	9850	9850	0
199	20241104	173000	168524420	9850	9850	9850	9850	0
200	20241104	172900	168524420	9850	9850	9850	9850	0
201	20241104	172800	168524420	9850	9850	9850	9850	0
202	20241104	172700	168524420	9850	9850	9850	9850	0
203	20241104	172600	168524420	9850	9850	9850	9850	0
204	20241104	172500	168524420	9850	9850	9850	9850	0
205	20241104	172400	168524420	9850	9850	9850	9850	0
206	20241104	172300	168524420	9850	9850	9850	9850	0
207	20241104	172200	168524420	9850	9850	9850	9850	0
208	20241104	172100	168524420	9850	9850	9850	9850	0
209	20241104	172000	168524420	9850	9850	9850	9850	0
210	20241104	171900	168524420	9850	9850	9850	9850	0
211	20241104	171800	168524420	9850	9850	9850	9850	0
212	20241104	171700	168524420	9850	9850	9850	9850	370
213	20241104	171600	168524420	9850	9850	9850	9850	0
214	20241104	171500	168524420	9850	9850	9850	9850	0
215	20241104	171400	168524420	9850	9850	9850	9850	0
216	20241104	171300	168524420	9850	9850	9850	9850	0
217	20241104	171200	168524420	9850	9850	9850	9850	0
218	20241104	171100	168524420	9850	9850	9850	9850	0
219	20241104	171000	168524420	9850	9850	9850	9850	0
220	20241104	170900	168524420	9850	9850	9850	9850	0
221	20241104	170800	168524420	9850	9850	9850	9850	0
222	20241104	170700	168524420	9850	9850	9850	9850	0
223	20241104	170600	168524420	9850	9850	9850	9850	0
224	20241104	170500	168524420	9850	9850	9850	9850	0
225	20241104	170400	168524420	9850	9850	9850	9850	0
226	20241104	170300	168524420	9850	9850	9850	9850	0
227	20241104	170200	168524420	9850	9850	9850	9850	0
228	20241104	170100	168524420	9850	9850	9850	9850	0
229	20241104	170000	168524420	9850	9850	9850	9850	0
230	20241104	165900	168524420	9850	9850	9850	9850	0
231	20241104	165800	168524420	9850	9850	9850	9850	0
232	20241104	165700	168524420	9850	9850	9850	9850	0
233	20241104	165600	168524420	9850	9850	9850	9850	0
234	20241104	165500	168524420	9850	9850	9850	9850	0
235	20241104	165400	168524420	9850	9850	9850	9850	0
236	20241104	165300	168524420	9850	9850	9850	9850	0
237	20241104	165200	168524420	9850	9850	9850	9850	0
238	20241104	165100	168524420	9850	9850	9850	9850	0
239	20241104	165000	168524420	9850	9850	9850	9850	0
240	20241104	164900	168524420	9850	9850	9850	9850	0
241	20241104	164800	168524420	9850	9850	9850	9850	0
242	20241104	164700	168524420	9850	9850	9850	9850	370
243	20241104	164600	168524420	9850	9850	9850	9850	0
244	20241104	164500	168524420	9850	9850	9850	9850	0
245	20241104	164400	168524420	9850	9850	9850	9850	0
246	20241104	164300	168524420	9850	9850	9850	9850	0
247	20241104	164200	168524420	9850	9850	9850	9850	0
248	20241104	164100	168524420	9850	9850	9850	9850	0
249	20241104	164000	168524420	9850	9850	9850	9850	0
250	20241104	163900	168524420	9850	9850	9850	9850	0
251	20241104	163800	168524420	9850	9850	9850	9850	0
252	20241104	163700	168524420	9850	9850	9850	9850	0
253	20241104	163600	168524420	9850	9850	9850	9850	0
254	20241104	163500	168524420	9850	9850	9850	9850	0
255	20241104	163400	168524420	9850	9850	9850	9850	0
256	20241104	163300	168524420	9850	9850	9850	9850	0
257	20241104	163200	168524420	9850	9850	9850	9850	0
258	20241104	163100	168524420	9850	9850	9850	9850	0
259	20241104	163000	168524420	9850	9850	9850	9850	0
260	20241104	162900	168524420	9850	9850	9850	9850	0
261	20241104	162800	168524420	9850	9850	9850	9850	0
262	20241104	162700	168524420	9850	9850	9850	9850	0
263	20241104	162600	168524420	9850	9850	9850	9850	0
264	20241104	162500	168524420	9850	9850	9850	9850	0
265	20241104	162400	168524420	9850	9850	9850	9850	0
266	20241104	162300	168524420	9850	9850	9850	9850	0
267	20241104	162200	168524420	9850	9850	9850	9850	0
268	20241104	162100	168524420	9850	9850	9850	9850	0
269	20241104	162000	168524420	9850	9850	9850	9850	0
270	20241104	161900	168524420	9850	9850	9850	9850	0
271	20241104	161800	168524420	9850	9850	9850	9850	0
272	20241104	161700	168524420	9850	9850	9850	9850	370
273	20241104	161600	168524420	9850	9850	9850	9850	0
274	20241104	161500	168524420	9850	9850	9850	9850	0
275	20241104	161400	168524420	9850	9850	9850	9850	0
276	20241104	161300	168524420	9850	9850	9850	9850	0
277	20241104	161200	168524420	9850	9850	9850	9850	0
278	20241104	161100	168524420	9850	9850	9850	9850	0
279	20241104	161000	168524420	9850	9850	9850	9850	0
280	20241104	160900	168524420	9850	9850	9850	9850	0
281	20241104	160800	168524420	9850	9850	9850	9850	0
282	20241104	160700	168524420	9850	9850	9850	9850	0
283	20241104	160600	168524420	9850	9850	9850	9850	0
284	20241104	160500	168524420	9850	9850	9850	9850	0
285	20241104	160400	168524420	9850	9850	9850	9850	0
286	20241104	160300	168524420	9850	9850	9850	9850	0
287	20241104	160200	168524420	9850	9850	9850	9850	0
288	20241104	160100	168524420	9850	9850	9850	9850	0
289	20241104	160000	168524420	9850	9850	9850	9850	0
290	20241104	155900	168524420	9850	9850	9850	9850	0
291	20241104	155800	168524420	9850	9850	9850	9850	0
292	20241104	155700	168524420	9850	9850	9850	9850	0
293	20241104	155600	168524420	9850	9850	9850	9850	0
294	20241104	155500	168524420	9850	9850	9850	9850	0
295	20241104	155400	168524420	9850	9850	9850	9850	0
296	20241104	155300	168524420	9850	9850	9850	9850	0
297	20241104	155200	168524420	9850	9850	9850	9850	0
298	20241104	155100	168524420	9850	9850	9850	9850	0
299	20241104	155000	168524420	9850	9850	9850	9850	0
300	20241104	154900	168524420	9850	9850	9850	9850	0
301	20241104	154800	168524420	9850	9850	9850	9850	0
302	20241104	154700	168524420	9850	9850	9850	9850	370
303	20241104	154600	168524420	9850	9850	9850	9850	0
304	20241104	154500	168524420	9850	9850	9850	9850	0
305	20241104	154400	168524420	9850	9850	9850	9850	0
306	20241104	154300	168524420	9850	9850	9850	9850	0
307	20241104	154200	168524420	9850	9850	9850	9850	0
308	20241104	154100	168524420	9850	9850	9850	9850	0
309	20241104	154000	168524420	9850	9850	9850	9850	0
310	20241104	153900	168524420	9850	9850	9850	9850	0
311	20241104	153800	168524420	9850	9850	9850	9850	0
312	20241104	153700	168524420	9850	9850	9850	9850	0
313	20241104	153600	168524420	9850	9850	9850	9850	0
314	20241104	153500	168524420	9850	9850	9850	9850	0
315	20241104	153400	168524420	9850	9850	9850	9850	0
316	20241104	153300	168524420	9850	9850	9850	9850	0
317	20241104	153200	168524420	9850	9850	9850	9850	0
318	20241104	153100	168524420	9850	9850	9850	9850	0
319	20241104	153000	168524420	9850	9850	9850	9850	370
320	20241104	152900	164879920	9860	9860	9860	9860	0
321	20241104	152800	164879920	9860	9860	9860	9860	0
322	20241104	152700	164879920	9860	9860	9860	9860	0
323	20241104	152600	164879920	9860	9860	9860	9860	0
324	20241104	152500	164879920	9860	9860	9860	9860	0
325	20241104	152400	164879920	9860	9860	9860	9860	0
326	20241104	152300	164879920	9860	9860	9860	9860	0
327	20241104	152200	164879920	9860	9860	9860	9860	0
328	20241104	152100	164879920	9860	9860	9860	9860	0
329	20241104	152000	164879920	9860	9860	9860	9860	0
330	20241104	151900	164879920	9860	9810	9860	9810	207
331	20241104	151800	162843060	9830	9830	9830	9830	1
332	20241104	151700	162833230	9800	9800	9800	9800	0
333	20241104	151600	162833230	9800	9800	9800	9800	0
334	20241104	151500	162833230	9800	9800	9800	9800	0
335	20241104	151400	162833230	9800	9800	9800	9800	0
336	20241104	151300	162833230	9800	9800	9800	9800	0
337	20241104	151200	162833230	9800	9800	9800	9800	0
338	20241104	151100	162833230	9800	9800	9800	9800	0
339	20241104	151000	162833230	9800	9800	9800	9800	25
340	20241104	150900	162588230	9800	9800	9800	9800	0
341	20241104	150800	162588230	9800	9800	9800	9800	0
342	20241104	150700	162588230	9800	9800	9800	9800	20
343	20241104	150600	162392230	9800	9800	9800	9800	33
344	20241104	150500	162068830	9810	9810	9810	9810	0
345	20241104	150400	162068830	9810	9810	9810	9810	0
346	20241104	150300	162068830	9810	9810	9810	9810	24
347	20241104	150200	161833390	9800	9800	9800	9800	0
348	20241104	150100	161833390	9800	9800	9800	9800	0
349	20241104	150000	161833390	9800	9810	9810	9800	1284
350	20241104	145900	149248310	9810	9810	9810	9810	0
351	20241104	145800	149248310	9810	9810	9810	9810	0
352	20241104	145700	149248310	9810	9810	9810	9810	0
353	20241104	145600	149248310	9810	9810	9810	9810	0
354	20241104	145500	149248310	9810	9810	9810	9810	0
355	20241104	145400	149248310	9810	9810	9810	9810	0
356	20241104	145300	149248310	9810	9810	9810	9810	0
357	20241104	145200	149248310	9810	9810	9810	9810	20
358	20241104	145100	149052110	9810	9810	9810	9810	180
359	20241104	145000	147286310	9810	9810	9810	9810	388
360	20241104	144900	143480030	9810	9820	9820	9810	44
361	20241104	144800	143048370	9820	9820	9820	9820	40
362	20241104	144700	142655570	9820	9820	9820	9820	11
363	20241104	144600	142547550	9860	9860	9860	9860	0
364	20241104	144500	142547550	9860	9860	9860	9860	0
365	20241104	144400	142547550	9860	9860	9860	9860	2
366	20241104	144300	142527830	9850	9850	9850	9850	0
367	20241104	144200	142527830	9850	9850	9850	9850	0
368	20241104	144100	142527830	9850	9850	9850	9850	305
369	20241104	144000	139523580	9850	9850	9850	9850	914
370	20241104	143900	130520680	9850	9850	9850	9850	2
371	20241104	143800	130500980	9810	9810	9810	9810	0
372	20241104	143700	130500980	9810	9810	9810	9810	0
373	20241104	143600	130500980	9810	9810	9810	9810	0
374	20241104	143500	130500980	9810	9810	9810	9810	0
375	20241104	143400	130500980	9810	9810	9810	9810	0
376	20241104	143300	130500980	9810	9810	9810	9810	0
377	20241104	143200	130500980	9810	9810	9810	9810	0
378	20241104	143100	130500980	9810	9810	9810	9810	0
379	20241104	143000	130500980	9810	9810	9810	9810	0
380	20241104	142900	130500980	9810	9810	9810	9810	0
381	20241104	142800	130500980	9810	9810	9810	9810	0
382	20241104	142700	130500980	9810	9810	9810	9810	0
383	20241104	142600	130500980	9810	9810	9810	9810	0
384	20241104	142500	130500980	9810	9810	9810	9810	0
385	20241104	142400	130500980	9810	9810	9810	9810	0
386	20241104	142300	130500980	9810	9810	9810	9810	0
387	20241104	142200	130500980	9810	9810	9810	9810	0
388	20241104	142100	130500980	9810	9810	9810	9810	0
389	20241104	142000	130500980	9810	9810	9810	9810	1
390	20241104	141900	130491170	9810	9810	9810	9810	0
391	20241104	141800	130491170	9810	9810	9810	9810	0
392	20241104	141700	130491170	9810	9810	9810	9810	0
393	20241104	141600	130491170	9810	9810	9810	9810	0
394	20241104	141500	130491170	9810	9810	9810	9810	0
395	20241104	141400	130491170	9810	9810	9810	9810	0
396	20241104	141300	130491170	9810	9810	9810	9810	0
397	20241104	141200	130491170	9810	9810	9810	9810	0
398	20241104	141100	130491170	9810	9810	9810	9810	0
399	20241104	141000	130491170	9810	9810	9810	9810	0
400	20241104	140900	130491170	9810	9810	9810	9810	0
401	20241104	140800	130491170	9810	9810	9810	9810	0
402	20241104	140700	130491170	9810	9810	9810	9810	0
403	20241104	140600	130491170	9810	9810	9810	9810	0
404	20241104	140500	130491170	9810	9810	9810	9810	0
405	20241104	140400	130491170	9810	9810	9810	9810	0
406	20241104	140300	130491170	9810	9820	9820	9810	463
407	20241104	140200	125948040	9820	9820	9820	9820	0
408	20241104	140100	125948040	9820	9820	9820	9820	0
409	20241104	140000	125948040	9820	9820	9820	9820	0
410	20241104	135900	125948040	9820	9820	9820	9820	0
411	20241104	135800	125948040	9820	9820	9820	9820	0
412	20241104	135700	125948040	9820	9820	9820	9820	0
413	20241104	135600	125948040	9820	9820	9820	9820	0
414	20241104	135500	125948040	9820	9820	9820	9820	0
415	20241104	135400	125948040	9820	9820	9820	9820	0
416	20241104	135300	125948040	9820	9820	9820	9820	0
417	20241104	135200	125948040	9820	9820	9820	9820	0
418	20241104	135100	125948040	9820	9820	9820	9820	0
419	20241104	135000	125948040	9820	9820	9820	9820	0
420	20241104	134900	125948040	9820	9820	9820	9820	23
421	20241104	134800	125722180	9870	9860	9870	9860	4
422	20241104	134700	125682720	9850	9850	9850	9850	0
423	20241104	134600	125682720	9850	9840	9850	9840	1130
424	20241104	134500	114552720	9810	9810	9810	9810	0
425	20241104	134400	114552720	9810	9810	9810	9810	0
426	20241104	134300	114552720	9810	9810	9810	9810	0
427	20241104	134200	114552720	9810	9810	9810	9810	0
428	20241104	134100	114552720	9810	9810	9810	9810	0
429	20241104	134000	114552720	9810	9810	9810	9810	0
430	20241104	133900	114552720	9810	9810	9810	9810	0
431	20241104	133800	114552720	9810	9810	9810	9810	0
432	20241104	133700	114552720	9810	9810	9810	9810	0
433	20241104	133600	114552720	9810	9810	9810	9810	0
434	20241104	133500	114552720	9810	9810	9810	9810	0
435	20241104	133400	114552720	9810	9810	9810	9810	0
436	20241104	133300	114552720	9810	9810	9810	9810	0
437	20241104	133200	114552720	9810	9810	9810	9810	0
438	20241104	133100	114552720	9810	9810	9810	9810	0
439	20241104	133000	114552720	9810	9810	9810	9810	44
440	20241104	132900	114121080	9850	9830	9850	9830	320
441	20241104	132800	110975020	9820	9780	9820	9780	1232
442	20241104	132700	98898000	9780	9780	9780	9780	0
443	20241104	132600	98898000	9780	9780	9780	9780	0
444	20241104	132500	98898000	9780	9780	9780	9780	0
445	20241104	132400	98898000	9780	9780	9780	9780	0
446	20241104	132300	98898000	9780	9780	9780	9780	0
447	20241104	132200	98898000	9780	9780	9780	9780	0
448	20241104	132100	98898000	9780	9780	9780	9780	0
449	20241104	132000	98898000	9780	9770	9780	9770	250
450	20241104	131900	96453210	9760	9760	9760	9760	0
451	20241104	131800	96453210	9760	9760	9760	9760	0
452	20241104	131700	96453210	9760	9760	9760	9760	0
453	20241104	131600	96453210	9760	9760	9760	9760	0
454	20241104	131500	96453210	9760	9760	9760	9760	0
455	20241104	131400	96453210	9760	9760	9760	9760	0
456	20241104	131300	96453210	9760	9760	9760	9760	0
457	20241104	131200	96453210	9760	9750	9760	9750	335
458	20241104	131100	93184070	9750	9750	9750	9750	200
459	20241104	131000	91234070	9750	9750	9750	9750	104
460	20241104	130900	90220070	9750	9750	9750	9750	0
461	20241104	130800	90220070	9750	9750	9750	9750	0
462	20241104	130700	90220070	9750	9750	9750	9750	0
463	20241104	130600	90220070	9750	9750	9750	9750	0
464	20241104	130500	90220070	9750	9750	9750	9750	0
465	20241104	130400	90220070	9750	9750	9750	9750	0
466	20241104	130300	90220070	9750	9750	9750	9750	0
467	20241104	130200	90220070	9750	9750	9750	9750	0
468	20241104	130100	90220070	9750	9750	9750	9750	0
469	20241104	130000	90220070	9750	9750	9750	9750	0
470	20241104	125900	90220070	9750	9750	9750	9750	0
471	20241104	125800	90220070	9750	9750	9750	9750	0
472	20241104	125700	90220070	9750	9750	9750	9750	0
473	20241104	125600	90220070	9750	9750	9750	9750	0
474	20241104	125500	90220070	9750	9750	9750	9750	0
475	20241104	125400	90220070	9750	9750	9750	9750	0
476	20241104	125300	90220070	9750	9750	9750	9750	4
477	20241104	125200	90181070	9750	9750	9750	9750	0
478	20241104	125100	90181070	9750	9750	9750	9750	60
479	20241104	125000	89596070	9750	9750	9750	9750	0
480	20241104	124900	89596070	9750	9750	9750	9750	0
481	20241104	124800	89596070	9750	9750	9750	9750	0
482	20241104	124700	89596070	9750	9750	9750	9750	0
483	20241104	124600	89596070	9750	9750	9750	9750	0
484	20241104	124500	89596070	9750	9750	9750	9750	0
485	20241104	124400	89596070	9750	9750	9750	9750	0
486	20241104	124300	89596070	9750	9750	9750	9750	0
487	20241104	124200	89596070	9750	9750	9750	9750	0
488	20241104	124100	89596070	9750	9750	9750	9750	0
489	20241104	124000	89596070	9750	9750	9750	9750	0
490	20241104	123900	89596070	9750	9750	9750	9750	0
491	20241104	123800	89596070	9750	9750	9750	9750	0
492	20241104	123700	89596070	9750	9750	9750	9750	0
493	20241104	123600	89596070	9750	9750	9750	9750	0
494	20241104	123500	89596070	9750	9750	9750	9750	0
495	20241104	123400	89596070	9750	9750	9750	9750	0
496	20241104	123300	89596070	9750	9750	9750	9750	0
497	20241104	123200	89596070	9750	9750	9750	9750	0
498	20241104	123100	89596070	9750	9750	9750	9750	100
499	20241104	123000	88621070	9750	9750	9750	9750	0
500	20241104	122900	88621070	9750	9750	9750	9750	0
501	20241104	122800	88621070	9750	9750	9750	9750	0
502	20241104	122700	88621070	9750	9750	9750	9750	0
503	20241104	122600	88621070	9750	9750	9750	9750	0
504	20241104	122500	88621070	9750	9750	9750	9750	0
505	20241104	122400	88621070	9750	9750	9750	9750	0
506	20241104	122300	88621070	9750	9750	9750	9750	1
507	20241104	122200	88611320	9750	9750	9750	9750	0
508	20241104	122100	88611320	9750	9750	9750	9750	0
509	20241104	122000	88611320	9750	9750	9750	9750	0
510	20241104	121900	88611320	9750	9750	9750	9750	0
511	20241104	121800	88611320	9750	9750	9750	9750	0
512	20241104	121700	88611320	9750	9750	9750	9750	0
513	20241104	121600	88611320	9750	9750	9750	9750	0
514	20241104	121500	88611320	9750	9750	9750	9750	0
515	20241104	121400	88611320	9750	9750	9750	9750	0
516	20241104	121300	88611320	9750	9750	9750	9750	0
517	20241104	121200	88611320	9750	9750	9750	9750	99
518	20241104	121100	87646070	9750	9750	9750	9750	100
519	20241104	121000	86671070	9750	9760	9760	9750	292
520	20241104	120900	83823150	9760	9760	9760	9760	0
521	20241104	120800	83823150	9760	9760	9760	9760	5
522	20241104	120700	83774350	9760	9760	9760	9760	0
523	20241104	120600	83774350	9760	9760	9760	9760	0
524	20241104	120500	83774350	9760	9760	9760	9760	5
525	20241104	120400	83725550	9760	9760	9760	9760	0
526	20241104	120300	83725550	9760	9760	9760	9760	59
527	20241104	120200	83149710	9750	9750	9750	9750	0
528	20241104	120100	83149710	9750	9760	9760	9750	130
529	20241104	120000	81882110	9750	9750	9750	9750	0
530	20241104	115900	81882110	9750	9750	9750	9750	0
531	20241104	115800	81882110	9750	9750	9750	9750	0
532	20241104	115700	81882110	9750	9750	9750	9750	0
533	20241104	115600	81882110	9750	9750	9750	9750	0
534	20241104	115500	81882110	9750	9750	9750	9750	1
535	20241104	115400	81872360	9750	9750	9750	9750	0
536	20241104	115300	81872360	9750	9750	9750	9750	0
537	20241104	115200	81872360	9750	9750	9750	9750	0
538	20241104	115100	81872360	9750	9750	9750	9750	50
539	20241104	115000	81384860	9740	9740	9740	9740	0
540	20241104	114900	81384860	9740	9740	9740	9740	0
541	20241104	114800	81384860	9740	9740	9740	9740	0
542	20241104	114700	81384860	9740	9740	9740	9740	0
543	20241104	114600	81384860	9740	9740	9740	9740	0
544	20241104	114500	81384860	9740	9740	9740	9740	0
545	20241104	114400	81384860	9740	9740	9740	9740	0
546	20241104	114300	81384860	9740	9740	9740	9740	0
547	20241104	114200	81384860	9740	9740	9740	9740	0
548	20241104	114100	81384860	9740	9740	9740	9740	0
549	20241104	114000	81384860	9740	9740	9740	9740	0
550	20241104	113900	81384860	9740	9740	9740	9740	0
551	20241104	113800	81384860	9740	9740	9740	9740	203
552	20241104	113700	79407640	9730	9740	9740	9730	84
553	20241104	113600	78589880	9740	9740	9740	9740	0
554	20241104	113500	78589880	9740	9740	9740	9740	0
555	20241104	113400	78589880	9740	9740	9740	9740	0
556	20241104	113300	78589880	9740	9740	9740	9740	0
557	20241104	113200	78589880	9740	9740	9740	9740	0
558	20241104	113100	78589880	9740	9740	9740	9740	0
559	20241104	113000	78589880	9740	9740	9740	9740	0
560	20241104	112900	78589880	9740	9740	9740	9740	0
561	20241104	112800	78589880	9740	9740	9740	9740	0
562	20241104	112700	78589880	9740	9740	9740	9740	0
563	20241104	112600	78589880	9740	9740	9740	9740	0
564	20241104	112500	78589880	9740	9740	9740	9740	21
565	20241104	112400	78385340	9740	9740	9740	9740	25
566	20241104	112300	78141840	9750	9750	9750	9750	0
567	20241104	112200	78141840	9750	9750	9750	9750	0
568	20241104	112100	78141840	9750	9750	9750	9750	0
569	20241104	112000	78141840	9750	9750	9750	9750	50
570	20241104	111900	77654340	9750	9750	9750	9750	0
571	20241104	111800	77654340	9750	9750	9750	9750	8
572	20241104	111700	77576340	9750	9750	9750	9750	0
573	20241104	111600	77576340	9750	9750	9750	9750	0
574	20241104	111500	77576340	9750	9750	9750	9750	0
575	20241104	111400	77576340	9750	9750	9750	9750	0
576	20241104	111300	77576340	9750	9750	9750	9750	492
577	20241104	111200	72779340	9750	9750	9750	9750	0
578	20241104	111100	72779340	9750	9750	9750	9750	0
579	20241104	111000	72779340	9750	9750	9750	9750	14
580	20241104	110900	72642840	9740	9740	9740	9740	5
581	20241104	110800	72594140	9740	9740	9740	9740	9
582	20241104	110700	72506480	9710	9710	9710	9710	0
583	20241104	110600	72506480	9710	9710	9710	9710	0
584	20241104	110500	72506480	9710	9710	9710	9710	0
585	20241104	110400	72506480	9710	9710	9710	9710	0
586	20241104	110300	72506480	9710	9710	9710	9710	0
587	20241104	110200	72506480	9710	9710	9710	9710	0
588	20241104	110100	72506480	9710	9710	9710	9710	0
589	20241104	110000	72506480	9710	9710	9710	9710	0
590	20241104	105900	72506480	9710	9730	9730	9710	52
591	20241104	105800	72001420	9740	9740	9740	9740	1
592	20241104	105700	71991680	9750	9750	9750	9750	0
593	20241104	105600	71991680	9750	9750	9750	9750	0
594	20241104	105500	71991680	9750	9750	9750	9750	0
595	20241104	105400	71991680	9750	9750	9750	9750	0
596	20241104	105300	71991680	9750	9750	9750	9750	0
597	20241104	105200	71991680	9750	9750	9750	9750	0
598	20241104	105100	71991680	9750	9750	9750	9750	0
599	20241104	105000	71991680	9750	9750	9750	9750	0
600	20241104	104900	71991680	9750	9750	9750	9750	0
601	20241104	104800	71991680	9750	9750	9750	9750	0
602	20241104	104700	71991680	9750	9750	9750	9750	0
603	20241104	104600	71991680	9750	9750	9750	9750	7
604	20241104	104500	71923430	9750	9750	9750	9750	0
605	20241104	104400	71923430	9750	9750	9750	9750	0
606	20241104	104300	71923430	9750	9750	9750	9750	0
607	20241104	104200	71923430	9750	9750	9750	9750	0
608	20241104	104100	71923430	9750	9750	9750	9750	0
609	20241104	104000	71923430	9750	9750	9750	9750	1
610	20241104	103900	71913680	9710	9710	9710	9710	0
611	20241104	103800	71913680	9710	9710	9710	9710	0
612	20241104	103700	71913680	9710	9710	9710	9710	0
613	20241104	103600	71913680	9710	9710	9710	9710	0
614	20241104	103500	71913680	9710	9750	9750	9710	206
615	20241104	103400	69905430	9780	9780	9780	9780	0
616	20241104	103300	69905430	9780	9780	9780	9780	47
617	20241104	103200	69445770	9780	9770	9830	9770	3799
618	20241104	103100	32209350	9770	9740	9770	9740	18
619	20241104	103000	32033830	9720	9720	9730	9720	1210
620	20241104	102900	20272500	9720	9710	9720	9710	139
621	20241104	102800	18921770	9710	9700	9710	9700	69
622	20241104	102700	18251790	9680	9680	9680	9680	184
623	20241104	102600	16470670	9680	9680	9680	9680	0
624	20241104	102500	16470670	9680	9680	9680	9680	0
625	20241104	102400	16470670	9680	9680	9680	9680	0
626	20241104	102300	16470670	9680	9680	9680	9680	0
627	20241104	102200	16470670	9680	9680	9680	9680	0
628	20241104	102100	16470670	9680	9680	9680	9680	0
629	20241104	102000	16470670	9680	9680	9680	9680	0
630	20241104	101900	16470670	9680	9680	9680	9680	0
631	20241104	101800	16470670	9680	9680	9680	9680	0
632	20241104	101700	16470670	9680	9680	9680	9680	0
633	20241104	101600	16470670	9680	9680	9680	9680	0
634	20241104	101500	16470670	9680	9680	9680	9680	0
635	20241104	101400	16470670	9680	9680	9680	9680	0
636	20241104	101300	16470670	9680	9680	9680	9680	2
637	20241104	101200	16451310	9680	9680	9680	9680	2
638	20241104	101100	16431950	9680	9680	9680	9680	0
639	20241104	101000	16431950	9680	9680	9680	9680	0
640	20241104	100900	16431950	9680	9680	9680	9680	0
641	20241104	100800	16431950	9680	9680	9680	9680	40
642	20241104	100700	16044750	9680	9680	9680	9680	0
643	20241104	100600	16044750	9680	9680	9680	9680	20
644	20241104	100500	15851150	9680	9670	9680	9670	20
645	20241104	100400	15657710	9660	9660	9660	9660	505
646	20241104	100300	10779410	9660	9660	9660	9660	0
647	20241104	100200	10779410	9660	9640	9660	9640	150
648	20241104	100100	9331410	9610	9610	9610	9610	0
649	20241104	100000	9331410	9610	9610	9610	9610	0
650	20241104	095900	9331410	9610	9610	9610	9610	0
651	20241104	095800	9331410	9610	9610	9610	9610	0
652	20241104	095700	9331410	9610	9610	9610	9610	0
653	20241104	095600	9331410	9610	9630	9630	9610	52
654	20241104	095500	8831290	9660	9660	9660	9660	0
655	20241104	095400	8831290	9660	9660	9660	9660	0
656	20241104	095300	8831290	9660	9660	9660	9660	0
657	20241104	095200	8831290	9660	9660	9660	9660	73
658	20241104	095100	8126110	9660	9660	9660	9660	0
659	20241104	095000	8126110	9660	9660	9660	9660	0
660	20241104	094900	8126110	9660	9660	9660	9660	0
661	20241104	094800	8126110	9660	9660	9660	9660	224
662	20241104	094700	5962270	9660	9660	9660	9660	4
663	20241104	094600	5923630	9610	9610	9610	9610	0
664	20241104	094500	5923630	9610	9610	9610	9610	0
665	20241104	094400	5923630	9610	9610	9610	9610	0
666	20241104	094300	5923630	9610	9610	9610	9610	0
667	20241104	094200	5923630	9610	9610	9610	9610	0
668	20241104	094100	5923630	9610	9610	9610	9610	0
669	20241104	094000	5923630	9610	9610	9610	9610	0
670	20241104	093900	5923630	9610	9620	9620	9610	189
671	20241104	093800	4106920	9630	9630	9630	9620	71
672	20241104	093700	3423640	9620	9620	9620	9620	0
673	20241104	093600	3423640	9620	9620	9620	9620	0
674	20241104	093500	3423640	9620	9620	9620	9620	0
675	20241104	093400	3423640	9620	9620	9620	9620	0
676	20241104	093300	3423640	9620	9620	9620	9620	97
677	20241104	093200	2490500	9630	9630	9630	9630	0
678	20241104	093100	2490500	9630	9630	9630	9630	0
679	20241104	093000	2490500	9630	9630	9630	9630	95
680	20241104	092900	1575650	9640	9640	9640	9640	0
681	20241104	092800	1575650	9640	9640	9640	9640	0
682	20241104	092700	1575650	9640	9640	9640	9640	0
683	20241104	092600	1575650	9640	9640	9640	9640	0
684	20241104	092500	1575650	9640	9640	9640	9640	0
685	20241104	092400	1575650	9640	9650	9650	9640	18
686	20241104	092300	1402100	9680	9680	9680	9680	0
687	20241104	092200	1402100	9680	9680	9680	9680	0
688	20241104	092100	1402100	9680	9680	9680	9680	0
689	20241104	092000	1402100	9680	9680	9680	9680	0
690	20241104	091900	1402100	9680	9680	9680	9680	0
691	20241104	091800	1402100	9680	9680	9680	9680	113
692	20241104	091700	308260	9640	9640	9640	9640	0
693	20241104	091600	308260	9640	9640	9640	9640	0
694	20241104	091500	308260	9640	9640	9640	9640	0
695	20241104	091400	308260	9640	9640	9640	9640	0
696	20241104	091300	308260	9640	9640	9640	9640	0
697	20241104	091200	308260	9640	9640	9640	9640	0
698	20241104	091100	308260	9640	9640	9640	9640	0
699	20241104	091000	308260	9640	9640	9640	9640	10
700	20241104	090900	211860	9630	9630	9630	9630	0
701	20241104	090800	211860	9630	9630	9630	9630	0
702	20241104	090700	211860	9630	9630	9630	9630	0
703	20241104	090600	211860	9630	9630	9630	9630	0
704	20241104	090500	211860	9630	9630	9630	9630	0
705	20241104	090400	211860	9630	9630	9630	9630	0
706	20241104	090300	211860	9630	9630	9630	9630	0
707	20241104	090200	211860	9630	9630	9630	9630	0
708	20241104	090100	211860	9630	9630	9630	9630	0
709	20241104	090000	211860	9630	9630	9630	9630	22