KissMeData/206400/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	203300	649814495	3930	3930	3930	3930	6031
3	20241104	203200	649814495	3930	3930	3930	3930	0
4	20241104	203100	649814495	3930	3930	3930	3930	0
5	20241104	203000	649814495	3930	3930	3930	3930	0
6	20241104	202900	649814495	3930	3930	3930	3930	0
7	20241104	202800	649814495	3930	3930	3930	3930	0
8	20241104	202700	649814495	3930	3930	3930	3930	0
9	20241104	202600	649814495	3930	3930	3930	3930	0
10	20241104	202500	649814495	3930	3930	3930	3930	0
11	20241104	202400	649814495	3930	3930	3930	3930	0
12	20241104	202300	649814495	3930	3930	3930	3930	0
13	20241104	202200	649814495	3930	3930	3930	3930	0
14	20241104	202100	649814495	3930	3930	3930	3930	0
15	20241104	202000	649814495	3930	3930	3930	3930	0
16	20241104	201900	649814495	3930	3930	3930	3930	0
17	20241104	201800	649814495	3930	3930	3930	3930	0
18	20241104	201700	649814495	3930	3930	3930	3930	0
19	20241104	201600	649814495	3930	3930	3930	3930	0
20	20241104	201500	649814495	3930	3930	3930	3930	0
21	20241104	201400	649814495	3930	3930	3930	3930	0
22	20241104	201300	649814495	3930	3930	3930	3930	0
23	20241104	201200	649814495	3930	3930	3930	3930	0
24	20241104	201100	649814495	3930	3930	3930	3930	0
25	20241104	201000	649814495	3930	3930	3930	3930	0
26	20241104	200900	649814495	3930	3930	3930	3930	0
27	20241104	200800	649814495	3930	3930	3930	3930	0
28	20241104	200700	649814495	3930	3930	3930	3930	0
29	20241104	200600	649814495	3930	3930	3930	3930	0
30	20241104	200500	649814495	3930	3930	3930	3930	0
31	20241104	200400	649814495	3930	3930	3930	3930	0
32	20241104	200300	649814495	3930	3930	3930	3930	6031
33	20241104	200200	649814495	3930	3930	3930	3930	0
34	20241104	200100	649814495	3930	3930	3930	3930	0
35	20241104	200000	649814495	3930	3930	3930	3930	0
36	20241104	195900	649814495	3930	3930	3930	3930	0
37	20241104	195800	649814495	3930	3930	3930	3930	0
38	20241104	195700	649814495	3930	3930	3930	3930	0
39	20241104	195600	649814495	3930	3930	3930	3930	0
40	20241104	195500	649814495	3930	3930	3930	3930	0
41	20241104	195400	649814495	3930	3930	3930	3930	0
42	20241104	195300	649814495	3930	3930	3930	3930	0
43	20241104	195200	649814495	3930	3930	3930	3930	0
44	20241104	195100	649814495	3930	3930	3930	3930	0
45	20241104	195000	649814495	3930	3930	3930	3930	0
46	20241104	194900	649814495	3930	3930	3930	3930	0
47	20241104	194800	649814495	3930	3930	3930	3930	0
48	20241104	194700	649814495	3930	3930	3930	3930	0
49	20241104	194600	649814495	3930	3930	3930	3930	0
50	20241104	194500	649814495	3930	3930	3930	3930	0
51	20241104	194400	649814495	3930	3930	3930	3930	0
52	20241104	194300	649814495	3930	3930	3930	3930	0
53	20241104	194200	649814495	3930	3930	3930	3930	0
54	20241104	194100	649814495	3930	3930	3930	3930	0
55	20241104	194000	649814495	3930	3930	3930	3930	0
56	20241104	193900	649814495	3930	3930	3930	3930	0
57	20241104	193800	649814495	3930	3930	3930	3930	0
58	20241104	193700	649814495	3930	3930	3930	3930	0
59	20241104	193600	649814495	3930	3930	3930	3930	0
60	20241104	193500	649814495	3930	3930	3930	3930	0
61	20241104	193400	649814495	3930	3930	3930	3930	0
62	20241104	193300	649814495	3930	3930	3930	3930	6031
63	20241104	193200	649814495	3930	3930	3930	3930	0
64	20241104	193100	649814495	3930	3930	3930	3930	0
65	20241104	193000	649814495	3930	3930	3930	3930	0
66	20241104	192900	649814495	3930	3930	3930	3930	0
67	20241104	192800	649814495	3930	3930	3930	3930	0
68	20241104	192700	649814495	3930	3930	3930	3930	0
69	20241104	192600	649814495	3930	3930	3930	3930	0
70	20241104	192500	649814495	3930	3930	3930	3930	0
71	20241104	192400	649814495	3930	3930	3930	3930	0
72	20241104	192300	649814495	3930	3930	3930	3930	0
73	20241104	192200	649814495	3930	3930	3930	3930	0
74	20241104	192100	649814495	3930	3930	3930	3930	0
75	20241104	192000	649814495	3930	3930	3930	3930	0
76	20241104	191900	649814495	3930	3930	3930	3930	0
77	20241104	191800	649814495	3930	3930	3930	3930	0
78	20241104	191700	649814495	3930	3930	3930	3930	0
79	20241104	191600	649814495	3930	3930	3930	3930	0
80	20241104	191500	649814495	3930	3930	3930	3930	0
81	20241104	191400	649814495	3930	3930	3930	3930	0
82	20241104	191300	649814495	3930	3930	3930	3930	0
83	20241104	191200	649814495	3930	3930	3930	3930	0
84	20241104	191100	649814495	3930	3930	3930	3930	0
85	20241104	191000	649814495	3930	3930	3930	3930	0
86	20241104	190900	649814495	3930	3930	3930	3930	0
87	20241104	190800	649814495	3930	3930	3930	3930	0
88	20241104	190700	649814495	3930	3930	3930	3930	0
89	20241104	190600	649814495	3930	3930	3930	3930	0
90	20241104	190500	649814495	3930	3930	3930	3930	0
91	20241104	190400	649814495	3930	3930	3930	3930	0
92	20241104	190300	649814495	3930	3930	3930	3930	6031
93	20241104	190200	649814495	3930	3930	3930	3930	0
94	20241104	190100	649814495	3930	3930	3930	3930	0
95	20241104	190000	649814495	3930	3930	3930	3930	0
96	20241104	185900	649814495	3930	3930	3930	3930	0
97	20241104	185800	649814495	3930	3930	3930	3930	0
98	20241104	185700	649814495	3930	3930	3930	3930	0
99	20241104	185600	649814495	3930	3930	3930	3930	0
100	20241104	185500	649814495	3930	3930	3930	3930	0
101	20241104	185400	649814495	3930	3930	3930	3930	0
102	20241104	185300	649814495	3930	3930	3930	3930	0
103	20241104	185200	649814495	3930	3930	3930	3930	0
104	20241104	185100	649814495	3930	3930	3930	3930	0
105	20241104	185000	649814495	3930	3930	3930	3930	0
106	20241104	184900	649814495	3930	3930	3930	3930	0
107	20241104	184800	649814495	3930	3930	3930	3930	0
108	20241104	184700	649814495	3930	3930	3930	3930	0
109	20241104	184600	649814495	3930	3930	3930	3930	0
110	20241104	184500	649814495	3930	3930	3930	3930	0
111	20241104	184400	649814495	3930	3930	3930	3930	0
112	20241104	184300	649814495	3930	3930	3930	3930	0
113	20241104	184200	649814495	3930	3930	3930	3930	0
114	20241104	184100	649814495	3930	3930	3930	3930	0
115	20241104	184000	649814495	3930	3930	3930	3930	0
116	20241104	183900	649814495	3930	3930	3930	3930	0
117	20241104	183800	649814495	3930	3930	3930	3930	0
118	20241104	183700	649814495	3930	3930	3930	3930	0
119	20241104	183600	649814495	3930	3930	3930	3930	0
120	20241104	183500	649814495	3930	3930	3930	3930	0
121	20241104	183400	649814495	3930	3930	3930	3930	0
122	20241104	183300	649814495	3930	3930	3930	3930	6031
123	20241104	183200	649814495	3930	3930	3930	3930	0
124	20241104	183100	649814495	3930	3930	3930	3930	0
125	20241104	183000	649814495	3930	3930	3930	3930	0
126	20241104	182900	649814495	3930	3930	3930	3930	0
127	20241104	182800	649814495	3930	3930	3930	3930	0
128	20241104	182700	649814495	3930	3930	3930	3930	0
129	20241104	182600	649814495	3930	3930	3930	3930	0
130	20241104	182500	649814495	3930	3930	3930	3930	0
131	20241104	182400	649814495	3930	3930	3930	3930	0
132	20241104	182300	649814495	3930	3930	3930	3930	0
133	20241104	182200	649814495	3930	3930	3930	3930	0
134	20241104	182100	649814495	3930	3930	3930	3930	0
135	20241104	182000	649814495	3930	3930	3930	3930	0
136	20241104	181900	649814495	3930	3930	3930	3930	0
137	20241104	181800	649814495	3930	3930	3930	3930	0
138	20241104	181700	649814495	3930	3930	3930	3930	0
139	20241104	181600	649814495	3930	3930	3930	3930	0
140	20241104	181500	649814495	3930	3930	3930	3930	0
141	20241104	181400	649814495	3930	3930	3930	3930	0
142	20241104	181300	649814495	3930	3930	3930	3930	0
143	20241104	181200	649814495	3930	3930	3930	3930	0
144	20241104	181100	649814495	3930	3930	3930	3930	0
145	20241104	181000	649814495	3930	3930	3930	3930	0
146	20241104	180900	649814495	3930	3930	3930	3930	0
147	20241104	180800	649814495	3930	3930	3930	3930	0
148	20241104	180700	649814495	3930	3930	3930	3930	0
149	20241104	180600	649814495	3930	3930	3930	3930	0
150	20241104	180500	649814495	3930	3930	3930	3930	0
151	20241104	180400	649814495	3930	3930	3930	3930	0
152	20241104	180300	649814495	3930	3930	3930	3930	6031
153	20241104	180200	649814495	3930	3930	3930	3930	0
154	20241104	180100	649814495	3930	3930	3930	3930	0
155	20241104	180000	649814495	3930	3930	3930	3930	0
156	20241104	175900	649814495	3930	3930	3930	3930	0
157	20241104	175800	649814495	3930	3930	3930	3930	0
158	20241104	175700	649814495	3930	3930	3930	3930	0
159	20241104	175600	649814495	3930	3930	3930	3930	0
160	20241104	175500	649814495	3930	3930	3930	3930	0
161	20241104	175400	649814495	3930	3930	3930	3930	0
162	20241104	175300	649814495	3930	3930	3930	3930	0
163	20241104	175200	649814495	3930	3930	3930	3930	0
164	20241104	175100	649814495	3930	3930	3930	3930	0
165	20241104	175000	649814495	3930	3930	3930	3930	0
166	20241104	174900	649814495	3930	3930	3930	3930	0
167	20241104	174800	649814495	3930	3930	3930	3930	0
168	20241104	174700	649814495	3930	3930	3930	3930	0
169	20241104	174600	649814495	3930	3930	3930	3930	0
170	20241104	174500	649814495	3930	3930	3930	3930	0
171	20241104	174400	649814495	3930	3930	3930	3930	0
172	20241104	174300	649814495	3930	3930	3930	3930	0
173	20241104	174200	649814495	3930	3930	3930	3930	0
174	20241104	174100	649814495	3930	3930	3930	3930	0
175	20241104	174000	649814495	3930	3930	3930	3930	0
176	20241104	173900	649814495	3930	3930	3930	3930	0
177	20241104	173800	649814495	3930	3930	3930	3930	0
178	20241104	173700	649814495	3930	3930	3930	3930	0
179	20241104	173600	649814495	3930	3930	3930	3930	0
180	20241104	173500	649814495	3930	3930	3930	3930	0
181	20241104	173400	649814495	3930	3930	3930	3930	0
182	20241104	173300	649814495	3930	3930	3930	3930	6031
183	20241104	173200	649814495	3930	3930	3930	3930	0
184	20241104	173100	649814495	3930	3930	3930	3930	0
185	20241104	173000	649814495	3930	3930	3930	3930	0
186	20241104	172900	649814495	3930	3930	3930	3930	0
187	20241104	172800	649814495	3930	3930	3930	3930	0
188	20241104	172700	649814495	3930	3930	3930	3930	0
189	20241104	172600	649814495	3930	3930	3930	3930	0
190	20241104	172500	649814495	3930	3930	3930	3930	0
191	20241104	172400	649814495	3930	3930	3930	3930	0
192	20241104	172300	649814495	3930	3930	3930	3930	0
193	20241104	172200	649814495	3930	3930	3930	3930	0
194	20241104	172100	649814495	3930	3930	3930	3930	0
195	20241104	172000	649814495	3930	3930	3930	3930	0
196	20241104	171900	649814495	3930	3930	3930	3930	0
197	20241104	171800	649814495	3930	3930	3930	3930	0
198	20241104	171700	649814495	3930	3930	3930	3930	0
199	20241104	171600	649814495	3930	3930	3930	3930	0
200	20241104	171500	649814495	3930	3930	3930	3930	0
201	20241104	171400	649814495	3930	3930	3930	3930	0
202	20241104	171300	649814495	3930	3930	3930	3930	0
203	20241104	171200	649814495	3930	3930	3930	3930	0
204	20241104	171100	649814495	3930	3930	3930	3930	0
205	20241104	171000	649814495	3930	3930	3930	3930	0
206	20241104	170900	649814495	3930	3930	3930	3930	0
207	20241104	170800	649814495	3930	3930	3930	3930	0
208	20241104	170700	649814495	3930	3930	3930	3930	0
209	20241104	170600	649814495	3930	3930	3930	3930	0
210	20241104	170500	649814495	3930	3930	3930	3930	0
211	20241104	170400	649814495	3930	3930	3930	3930	0
212	20241104	170300	649814495	3930	3930	3930	3930	6031
213	20241104	170200	649814495	3930	3930	3930	3930	0
214	20241104	170100	649814495	3930	3930	3930	3930	0
215	20241104	170000	649814495	3930	3930	3930	3930	0
216	20241104	165900	649814495	3930	3930	3930	3930	0
217	20241104	165800	649814495	3930	3930	3930	3930	0
218	20241104	165700	649814495	3930	3930	3930	3930	0
219	20241104	165600	649814495	3930	3930	3930	3930	0
220	20241104	165500	649814495	3930	3930	3930	3930	0
221	20241104	165400	649814495	3930	3930	3930	3930	0
222	20241104	165300	649814495	3930	3930	3930	3930	0
223	20241104	165200	649814495	3930	3930	3930	3930	0
224	20241104	165100	649814495	3930	3930	3930	3930	0
225	20241104	165000	649814495	3930	3930	3930	3930	0
226	20241104	164900	649814495	3930	3930	3930	3930	0
227	20241104	164800	649814495	3930	3930	3930	3930	0
228	20241104	164700	649814495	3930	3930	3930	3930	0
229	20241104	164600	649814495	3930	3930	3930	3930	0
230	20241104	164500	649814495	3930	3930	3930	3930	0
231	20241104	164400	649814495	3930	3930	3930	3930	0
232	20241104	164300	649814495	3930	3930	3930	3930	0
233	20241104	164200	649814495	3930	3930	3930	3930	0
234	20241104	164100	649814495	3930	3930	3930	3930	0
235	20241104	164000	649814495	3930	3930	3930	3930	0
236	20241104	163900	649814495	3930	3930	3930	3930	0
237	20241104	163800	649814495	3930	3930	3930	3930	0
238	20241104	163700	649814495	3930	3930	3930	3930	0
239	20241104	163600	649814495	3930	3930	3930	3930	0
240	20241104	163500	649814495	3930	3930	3930	3930	0
241	20241104	163400	649814495	3930	3930	3930	3930	0
242	20241104	163300	649814495	3930	3930	3930	3930	6031
243	20241104	163200	649814495	3930	3930	3930	3930	0
244	20241104	163100	649814495	3930	3930	3930	3930	0
245	20241104	163000	649814495	3930	3930	3930	3930	0
246	20241104	162900	649814495	3930	3930	3930	3930	0
247	20241104	162800	649814495	3930	3930	3930	3930	0
248	20241104	162700	649814495	3930	3930	3930	3930	0
249	20241104	162600	649814495	3930	3930	3930	3930	0
250	20241104	162500	649814495	3930	3930	3930	3930	0
251	20241104	162400	649814495	3930	3930	3930	3930	0
252	20241104	162300	649814495	3930	3930	3930	3930	0
253	20241104	162200	649814495	3930	3930	3930	3930	0
254	20241104	162100	649814495	3930	3930	3930	3930	0
255	20241104	162000	649814495	3930	3930	3930	3930	0
256	20241104	161900	649814495	3930	3930	3930	3930	0
257	20241104	161800	649814495	3930	3930	3930	3930	0
258	20241104	161700	649814495	3930	3930	3930	3930	0
259	20241104	161600	649814495	3930	3930	3930	3930	0
260	20241104	161500	649814495	3930	3930	3930	3930	0
261	20241104	161400	649814495	3930	3930	3930	3930	0
262	20241104	161300	649814495	3930	3930	3930	3930	0
263	20241104	161200	649814495	3930	3930	3930	3930	0
264	20241104	161100	649814495	3930	3930	3930	3930	0
265	20241104	161000	649814495	3930	3930	3930	3930	0
266	20241104	160900	649814495	3930	3930	3930	3930	0
267	20241104	160800	649814495	3930	3930	3930	3930	0
268	20241104	160700	649814495	3930	3930	3930	3930	0
269	20241104	160600	649814495	3930	3930	3930	3930	0
270	20241104	160500	649814495	3930	3930	3930	3930	0
271	20241104	160400	649814495	3930	3930	3930	3930	0
272	20241104	160300	649814495	3930	3930	3930	3930	6031
273	20241104	160200	649814495	3930	3930	3930	3930	0
274	20241104	160100	649814495	3930	3930	3930	3930	0
275	20241104	160000	649814495	3930	3930	3930	3930	0
276	20241104	155900	649814495	3930	3930	3930	3930	0
277	20241104	155800	649814495	3930	3930	3930	3930	0
278	20241104	155700	649814495	3930	3930	3930	3930	0
279	20241104	155600	649814495	3930	3930	3930	3930	0
280	20241104	155500	649814495	3930	3930	3930	3930	0
281	20241104	155400	649814495	3930	3930	3930	3930	0
282	20241104	155300	649814495	3930	3930	3930	3930	0
283	20241104	155200	649814495	3930	3930	3930	3930	0
284	20241104	155100	649814495	3930	3930	3930	3930	0
285	20241104	155000	649814495	3930	3930	3930	3930	0
286	20241104	154900	649814495	3930	3930	3930	3930	0
287	20241104	154800	649814495	3930	3930	3930	3930	0
288	20241104	154700	649814495	3930	3930	3930	3930	0
289	20241104	154600	649814495	3930	3930	3930	3930	0
290	20241104	154500	649814495	3930	3930	3930	3930	0
291	20241104	154400	649814495	3930	3930	3930	3930	0
292	20241104	154300	649814495	3930	3930	3930	3930	0
293	20241104	154200	649814495	3930	3930	3930	3930	0
294	20241104	154100	649814495	3930	3930	3930	3930	0
295	20241104	154000	649814495	3930	3930	3930	3930	0
296	20241104	153900	649814495	3930	3930	3930	3930	0
297	20241104	153800	649814495	3930	3930	3930	3930	0
298	20241104	153700	649814495	3930	3930	3930	3930	0
299	20241104	153600	649814495	3930	3930	3930	3930	0
300	20241104	153500	649814495	3930	3930	3930	3930	0
301	20241104	153400	649814495	3930	3930	3930	3930	0
302	20241104	153300	649814495	3930	3930	3930	3930	6031
303	20241104	153200	649814495	3930	3930	3930	3930	0
304	20241104	153100	649814495	3930	3930	3930	3930	0
305	20241104	153000	649814495	3930	3930	3930	3930	6031
306	20241104	152900	626112665	3930	3930	3930	3930	0
307	20241104	152800	626112665	3930	3930	3930	3930	0
308	20241104	152700	626112665	3930	3930	3930	3930	0
309	20241104	152600	626112665	3930	3930	3930	3930	0
310	20241104	152500	626112665	3930	3930	3930	3930	0
311	20241104	152400	626112665	3930	3930	3930	3930	0
312	20241104	152300	626112665	3930	3930	3930	3930	0
313	20241104	152200	626112665	3930	3930	3930	3930	0
314	20241104	152100	626112665	3930	3930	3930	3930	0
315	20241104	152000	626112665	3930	3930	3930	3930	0
316	20241104	151900	626112665	3930	3925	3930	3900	6875
317	20241104	151800	599261245	3930	3935	3935	3925	808
318	20241104	151700	596085745	3940	3940	3940	3940	138
319	20241104	151600	595542025	3940	3940	3940	3935	2681
320	20241104	151500	584983935	3950	3940	3950	3940	203
321	20241104	151400	584183295	3940	3940	3940	3940	1879
322	20241104	151300	576780035	3950	3945	3950	3945	76
323	20241104	151200	576480100	3950	3950	3950	3950	4
324	20241104	151100	576464300	3935	3935	3935	3935	0
325	20241104	151000	576464300	3935	3935	3935	3935	286
326	20241104	150900	575338890	3945	3945	3945	3945	66
327	20241104	150800	575078520	3950	3940	3955	3940	2226
328	20241104	150700	566291145	3960	3960	3960	3960	160
329	20241104	150600	565657545	3960	3960	3960	3960	0
330	20241104	150500	565657545	3960	3950	3960	3950	265
331	20241104	150400	564608645	3960	3960	3960	3960	0
332	20241104	150300	564608645	3960	3960	3960	3960	0
333	20241104	150200	564608645	3960	3940	3960	3935	3085
334	20241104	150100	552468905	3935	3935	3935	3935	0
335	20241104	150000	552468905	3935	3935	3935	3935	0
336	20241104	145900	552468905	3935	3935	3935	3935	0
337	20241104	145800	552468905	3935	3935	3935	3935	0
338	20241104	145700	552468905	3935	3935	3935	3935	150
339	20241104	145600	551878655	3935	3950	3950	3935	172
340	20241104	145500	551201230	3950	3950	3950	3950	0
341	20241104	145400	551201230	3950	3950	3950	3950	9
342	20241104	145300	551165680	3950	3945	3950	3945	106
343	20241104	145200	550747360	3950	3945	3950	3945	64
344	20241104	145100	550494605	3965	3965	3965	3965	316
345	20241104	145000	549241665	3945	3955	3955	3945	532
346	20241104	144900	547140805	3955	3960	3970	3955	1337
347	20241104	144800	541847360	3970	3980	3980	3970	74
348	20241104	144700	541553080	3980	3960	3980	3960	322
349	20241104	144600	540275960	3980	3975	3980	3975	665
350	20241104	144500	537630875	3980	3975	3980	3975	2
351	20241104	144400	537622920	3975	3975	3975	3975	3711
352	20241104	144300	522871695	3975	3950	3975	3950	201
353	20241104	144200	522077720	3950	3950	3950	3950	252
354	20241104	144100	521082320	3950	3960	3960	3950	10160
355	20241104	144000	480899315	3960	3960	3960	3960	0
356	20241104	143900	480899315	3960	3965	3965	3960	504
357	20241104	143800	478902265	3970	3970	3970	3970	250
358	20241104	143700	477909765	3990	3980	3990	3980	9399
359	20241104	143600	440424945	3980	3980	3980	3970	297
360	20241104	143500	439243805	3985	3965	3985	3965	572
361	20241104	143400	436970865	3985	3970	3985	3970	6695
362	20241104	143300	410317180	3970	3940	3970	3940	7501
363	20241104	143200	380622365	3940	3880	3940	3880	19889
364	20241104	143100	303075990	3875	3875	3875	3875	300
365	20241104	143000	301913490	3855	3855	3855	3855	0
366	20241104	142900	301913490	3855	3860	3860	3855	51
367	20241104	142800	301716860	3885	3885	3885	3885	0
368	20241104	142700	301716860	3885	3885	3885	3885	0
369	20241104	142600	301716860	3885	3885	3885	3885	0
370	20241104	142500	301716860	3885	3885	3885	3885	0
371	20241104	142400	301716860	3885	3885	3885	3885	0
372	20241104	142300	301716860	3885	3885	3885	3885	0
373	20241104	142200	301716860	3885	3885	3885	3885	0
374	20241104	142100	301716860	3885	3885	3885	3885	0
375	20241104	142000	301716860	3885	3885	3885	3885	0
376	20241104	141900	301716860	3885	3885	3885	3885	0
377	20241104	141800	301716860	3885	3885	3885	3885	0
378	20241104	141700	301716860	3885	3885	3885	3885	0
379	20241104	141600	301716860	3885	3885	3885	3885	0
380	20241104	141500	301716860	3885	3885	3885	3885	0
381	20241104	141400	301716860	3885	3885	3885	3885	0
382	20241104	141300	301716860	3885	3885	3885	3885	399
383	20241104	141200	300166745	3885	3875	3885	3875	5643
384	20241104	141100	278270595	3865	3845	3865	3845	4422
385	20241104	141000	261196120	3850	3850	3850	3850	0
386	20241104	140900	261196120	3850	3850	3850	3850	4
387	20241104	140800	261180720	3840	3840	3840	3840	0
388	20241104	140700	261180720	3840	3840	3840	3835	295
389	20241104	140600	260048585	3820	3825	3825	3820	2000
390	20241104	140500	252407250	3825	3860	3860	3825	3000
391	20241104	140400	240883050	3865	3860	3865	3860	4
392	20241104	140300	240867605	3865	3860	3865	3860	32
393	20241104	140200	240744070	3865	3865	3865	3865	0
394	20241104	140100	240744070	3865	3865	3865	3865	0
395	20241104	140000	240744070	3865	3865	3865	3865	0
396	20241104	135900	240744070	3865	3865	3865	3865	0
397	20241104	135800	240744070	3865	3865	3865	3865	0
398	20241104	135700	240744070	3865	3865	3865	3865	0
399	20241104	135600	240744070	3865	3865	3865	3865	0
400	20241104	135500	240744070	3865	3865	3865	3865	0
401	20241104	135400	240744070	3865	3865	3865	3865	0
402	20241104	135300	240744070	3865	3865	3865	3865	0
403	20241104	135200	240744070	3865	3865	3865	3865	0
404	20241104	135100	240744070	3865	3865	3865	3865	0
405	20241104	135000	240744070	3865	3865	3865	3865	0
406	20241104	134900	240744070	3865	3865	3865	3865	37
407	20241104	134800	240601065	3845	3845	3845	3845	0
408	20241104	134700	240601065	3845	3845	3845	3845	0
409	20241104	134600	240601065	3845	3845	3845	3845	0
410	20241104	134500	240601065	3845	3845	3845	3845	0
411	20241104	134400	240601065	3845	3845	3845	3845	0
412	20241104	134300	240601065	3845	3845	3845	3845	0
413	20241104	134200	240601065	3845	3845	3845	3845	0
414	20241104	134100	240601065	3845	3845	3845	3845	0
415	20241104	134000	240601065	3845	3845	3845	3840	665
416	20241104	133900	238047200	3850	3855	3855	3850	231
417	20241104	133800	237156850	3855	3855	3855	3855	133
418	20241104	133700	236644135	3855	3855	3855	3855	260
419	20241104	133600	235641835	3855	3855	3855	3855	200
420	20241104	133500	234870835	3885	3885	3885	3885	1000
421	20241104	133400	230985835	3885	3885	3885	3885	1000
422	20241104	133300	227100835	3885	3885	3885	3885	1000
423	20241104	133200	223215835	3885	3885	3885	3885	1000
424	20241104	133100	219330835	3875	3885	3885	3875	1051
425	20241104	133000	215248210	3860	3860	3860	3860	0
426	20241104	132900	215248210	3860	3860	3860	3860	11
427	20241104	132800	215205750	3860	3860	3860	3860	20
428	20241104	132700	215128550	3885	3885	3885	3885	0
429	20241104	132600	215128550	3885	3885	3885	3885	0
430	20241104	132500	215128550	3885	3885	3885	3885	0
431	20241104	132400	215128550	3885	3885	3885	3885	0
432	20241104	132300	215128550	3885	3885	3885	3885	768
433	20241104	132200	212144870	3885	3880	3885	3880	3882
434	20241104	132100	197076865	3880	3880	3880	3880	65
435	20241104	132000	196824665	3880	3870	3880	3870	3000
436	20241104	131900	185184815	3830	3830	3830	3830	0
437	20241104	131800	185184815	3830	3830	3830	3830	0
438	20241104	131700	185184815	3830	3830	3830	3830	3
439	20241104	131600	185173325	3830	3830	3870	3830	5529
440	20241104	131500	163940650	3810	3810	3810	3810	0
441	20241104	131400	163940650	3810	3810	3810	3810	0
442	20241104	131300	163940650	3810	3810	3810	3810	0
443	20241104	131200	163940650	3810	3810	3810	3810	0
444	20241104	131100	163940650	3810	3810	3810	3810	0
445	20241104	131000	163940650	3810	3810	3810	3810	0
446	20241104	130900	163940650	3810	3810	3810	3810	0
447	20241104	130800	163940650	3810	3810	3810	3810	0
448	20241104	130700	163940650	3810	3810	3810	3810	0
449	20241104	130600	163940650	3810	3810	3810	3810	0
450	20241104	130500	163940650	3810	3810	3810	3810	0
451	20241104	130400	163940650	3810	3800	3810	3800	10243
452	20241104	130300	124992125	3800	3800	3800	3800	0
453	20241104	130200	124992125	3800	3800	3800	3800	0
454	20241104	130100	124992125	3800	3800	3800	3800	0
455	20241104	130000	124992125	3800	3800	3800	3800	1356
456	20241104	125900	119839325	3800	3800	3800	3800	0
457	20241104	125800	119839325	3800	3800	3800	3800	0
458	20241104	125700	119839325	3800	3800	3800	3800	0
459	20241104	125600	119839325	3800	3800	3800	3800	0
460	20241104	125500	119839325	3800	3800	3800	3800	0
461	20241104	125400	119839325	3800	3800	3800	3800	0
462	20241104	125300	119839325	3800	3800	3800	3800	0
463	20241104	125200	119839325	3800	3800	3800	3800	0
464	20241104	125100	119839325	3800	3800	3800	3800	0
465	20241104	125000	119839325	3800	3800	3800	3800	0
466	20241104	124900	119839325	3800	3800	3800	3800	0
467	20241104	124800	119839325	3800	3800	3800	3800	0
468	20241104	124700	119839325	3800	3800	3800	3800	0
469	20241104	124600	119839325	3800	3800	3800	3800	0
470	20241104	124500	119839325	3800	3800	3800	3800	0
471	20241104	124400	119839325	3800	3800	3800	3800	0
472	20241104	124300	119839325	3800	3800	3800	3800	0
473	20241104	124200	119839325	3800	3800	3800	3800	0
474	20241104	124100	119839325	3800	3800	3800	3800	0
475	20241104	124000	119839325	3800	3800	3800	3800	0
476	20241104	123900	119839325	3800	3800	3800	3800	0
477	20241104	123800	119839325	3800	3800	3800	3800	0
478	20241104	123700	119839325	3800	3800	3800	3800	500
479	20241104	123600	117939325	3795	3795	3795	3795	0
480	20241104	123500	117939325	3795	3795	3795	3795	0
481	20241104	123400	117939325	3795	3795	3795	3795	0
482	20241104	123300	117939325	3795	3795	3795	3795	0
483	20241104	123200	117939325	3795	3795	3795	3795	0
484	20241104	123100	117939325	3795	3795	3795	3795	0
485	20241104	123000	117939325	3795	3795	3795	3795	0
486	20241104	122900	117939325	3795	3795	3795	3795	0
487	20241104	122800	117939325	3795	3795	3795	3795	0
488	20241104	122700	117939325	3795	3795	3795	3795	0
489	20241104	122600	117939325	3795	3795	3795	3795	1274
490	20241104	122500	113104495	3795	3795	3795	3795	0
491	20241104	122400	113104495	3795	3795	3795	3795	0
492	20241104	122300	113104495	3795	3795	3795	3795	0
493	20241104	122200	113104495	3795	3795	3795	3795	0
494	20241104	122100	113104495	3795	3795	3795	3795	1
495	20241104	122000	113100700	3780	3780	3780	3780	72
496	20241104	121900	112828540	3780	3785	3785	3780	100
497	20241104	121800	112450420	3795	3795	3795	3795	0
498	20241104	121700	112450420	3795	3795	3795	3795	0
499	20241104	121600	112450420	3795	3795	3795	3795	0
500	20241104	121500	112450420	3795	3795	3795	3795	0
501	20241104	121400	112450420	3795	3795	3795	3795	42
502	20241104	121300	112291030	3800	3800	3800	3800	0
503	20241104	121200	112291030	3800	3800	3800	3800	0
504	20241104	121100	112291030	3800	3800	3800	3800	0
505	20241104	121000	112291030	3800	3800	3800	3800	0
506	20241104	120900	112291030	3800	3800	3800	3800	0
507	20241104	120800	112291030	3800	3800	3800	3800	0
508	20241104	120700	112291030	3800	3800	3800	3800	0
509	20241104	120600	112291030	3800	3800	3800	3800	0
510	20241104	120500	112291030	3800	3800	3800	3800	0
511	20241104	120400	112291030	3800	3800	3800	3800	0
512	20241104	120300	112291030	3800	3800	3800	3800	0
513	20241104	120200	112291030	3800	3800	3800	3800	0
514	20241104	120100	112291030	3800	3800	3800	3800	0
515	20241104	120000	112291030	3800	3800	3800	3800	0
516	20241104	115900	112291030	3800	3800	3800	3800	0
517	20241104	115800	112291030	3800	3800	3800	3800	0
518	20241104	115700	112291030	3800	3800	3800	3800	0
519	20241104	115600	112291030	3800	3800	3800	3800	0
520	20241104	115500	112291030	3800	3800	3800	3800	0
521	20241104	115400	112291030	3800	3800	3800	3800	0
522	20241104	115300	112291030	3800	3800	3800	3800	0
523	20241104	115200	112291030	3800	3800	3800	3800	0
524	20241104	115100	112291030	3800	3795	3800	3795	502
525	20241104	115000	110383440	3795	3795	3795	3795	760
526	20241104	114900	107499240	3795	3795	3795	3795	0
527	20241104	114800	107499240	3795	3795	3795	3795	0
528	20241104	114700	107499240	3795	3795	3795	3795	0
529	20241104	114600	107499240	3795	3795	3795	3795	0
530	20241104	114500	107499240	3795	3795	3795	3795	0
531	20241104	114400	107499240	3795	3795	3795	3795	0
532	20241104	114300	107499240	3795	3795	3795	3795	0
533	20241104	114200	107499240	3795	3795	3795	3795	0
534	20241104	114100	107499240	3795	3795	3795	3795	0
535	20241104	114000	107499240	3795	3795	3795	3795	200
536	20241104	113900	106740240	3795	3795	3795	3795	0
537	20241104	113800	106740240	3795	3795	3795	3795	0
538	20241104	113700	106740240	3795	3795	3795	3795	0
539	20241104	113600	106740240	3795	3795	3795	3795	0
540	20241104	113500	106740240	3795	3795	3795	3795	1
541	20241104	113400	106736445	3785	3785	3785	3785	0
542	20241104	113300	106736445	3785	3785	3785	3785	0
543	20241104	113200	106736445	3785	3785	3785	3785	0
544	20241104	113100	106736445	3785	3785	3785	3785	0
545	20241104	113000	106736445	3785	3785	3785	3785	0
546	20241104	112900	106736445	3785	3785	3785	3785	0
547	20241104	112800	106736445	3785	3785	3785	3785	0
548	20241104	112700	106736445	3785	3785	3785	3785	1
549	20241104	112600	106732660	3800	3800	3800	3800	0
550	20241104	112500	106732660	3800	3800	3800	3800	1000
551	20241104	112400	102932660	3805	3805	3805	3805	0
552	20241104	112300	102932660	3805	3805	3805	3805	0
553	20241104	112200	102932660	3805	3805	3805	3805	0
554	20241104	112100	102932660	3805	3805	3805	3805	0
555	20241104	112000	102932660	3805	3805	3805	3805	0
556	20241104	111900	102932660	3805	3805	3805	3805	0
557	20241104	111800	102932660	3805	3805	3805	3805	0
558	20241104	111700	102932660	3805	3805	3805	3805	0
559	20241104	111600	102932660	3805	3805	3805	3805	0
560	20241104	111500	102932660	3805	3805	3805	3805	0
561	20241104	111400	102932660	3805	3805	3805	3805	0
562	20241104	111300	102932660	3805	3780	3805	3780	101
563	20241104	111200	102550855	3780	3795	3795	3780	1133
564	20241104	111100	98267430	3785	3785	3785	3785	0
565	20241104	111000	98267430	3785	3785	3785	3785	0
566	20241104	110900	98267430	3785	3785	3785	3785	0
567	20241104	110800	98267430	3785	3790	3790	3785	1000
568	20241104	110700	94482405	3785	3785	3785	3785	0
569	20241104	110600	94482405	3785	3785	3785	3785	0
570	20241104	110500	94482405	3785	3785	3785	3785	0
571	20241104	110400	94482405	3785	3785	3785	3785	0
572	20241104	110300	94482405	3785	3785	3785	3785	0
573	20241104	110200	94482405	3785	3790	3790	3785	28
574	20241104	110100	94376400	3785	3785	3785	3785	0
575	20241104	110000	94376400	3785	3785	3785	3785	0
576	20241104	105900	94376400	3785	3785	3785	3785	0
577	20241104	105800	94376400	3785	3785	3785	3785	0
578	20241104	105700	94376400	3785	3785	3785	3785	0
579	20241104	105600	94376400	3785	3785	3785	3785	0
580	20241104	105500	94376400	3785	3785	3785	3785	0
581	20241104	105400	94376400	3785	3785	3785	3785	0
582	20241104	105300	94376400	3785	3785	3785	3785	0
583	20241104	105200	94376400	3785	3785	3785	3785	1396
584	20241104	105100	89092540	3785	3785	3785	3785	0
585	20241104	105000	89092540	3785	3785	3785	3785	0
586	20241104	104900	89092540	3785	3785	3785	3785	7
587	20241104	104800	89066045	3790	3790	3790	3790	0
588	20241104	104700	89066045	3790	3790	3790	3790	400
589	20241104	104600	87550045	3810	3810	3810	3810	12
590	20241104	104500	87504325	3790	3790	3790	3790	0
591	20241104	104400	87504325	3790	3790	3790	3790	0
592	20241104	104300	87504325	3790	3800	3800	3790	400
593	20241104	104200	85987470	3805	3805	3805	3805	580
594	20241104	104100	83780570	3810	3810	3810	3810	0
595	20241104	104000	83780570	3810	3810	3810	3810	0
596	20241104	103900	83780570	3810	3810	3810	3810	0
597	20241104	103800	83780570	3810	3810	3810	3810	0
598	20241104	103700	83780570	3810	3810	3810	3810	0
599	20241104	103600	83780570	3810	3810	3810	3810	0
600	20241104	103500	83780570	3810	3810	3810	3810	0
601	20241104	103400	83780570	3810	3810	3810	3810	0
602	20241104	103300	83780570	3810	3810	3810	3810	0
603	20241104	103200	83780570	3810	3810	3810	3810	0
604	20241104	103100	83780570	3810	3810	3810	3810	0
605	20241104	103000	83780570	3810	3810	3810	3810	0
606	20241104	102900	83780570	3810	3810	3810	3810	10
607	20241104	102800	83742470	3805	3805	3805	3805	9
608	20241104	102700	83708225	3810	3810	3810	3810	400
609	20241104	102600	82184225	3805	3805	3805	3805	68
610	20241104	102500	81925485	3805	3805	3805	3805	132
611	20241104	102400	81423225	3810	3815	3815	3810	825
612	20241104	102300	78279950	3810	3810	3810	3810	0
613	20241104	102200	78279950	3810	3810	3810	3810	0
614	20241104	102100	78279950	3810	3810	3810	3810	0
615	20241104	102000	78279950	3810	3810	3810	3810	0
616	20241104	101900	78279950	3810	3815	3815	3810	120
617	20241104	101800	77822250	3815	3815	3815	3815	0
618	20241104	101700	77822250	3815	3815	3815	3815	0
619	20241104	101600	77822250	3815	3815	3815	3815	0
620	20241104	101500	77822250	3815	3815	3815	3815	0
621	20241104	101400	77822250	3815	3815	3815	3815	0
622	20241104	101300	77822250	3815	3815	3815	3815	0
623	20241104	101200	77822250	3815	3815	3815	3815	0
624	20241104	101100	77822250	3815	3815	3815	3815	0
625	20241104	101000	77822250	3815	3815	3815	3815	1000
626	20241104	100900	74007250	3820	3820	3820	3820	0
627	20241104	100800	74007250	3820	3820	3820	3820	0
628	20241104	100700	74007250	3820	3820	3820	3820	2995
629	20241104	100600	62566350	3820	3820	3820	3820	0
630	20241104	100500	62566350	3820	3820	3820	3820	0
631	20241104	100400	62566350	3820	3820	3820	3820	0
632	20241104	100300	62566350	3820	3820	3820	3820	0
633	20241104	100200	62566350	3820	3820	3820	3820	0
634	20241104	100100	62566350	3820	3820	3820	3820	0
635	20241104	100000	62566350	3820	3820	3820	3820	0
636	20241104	095900	62566350	3820	3820	3820	3820	0
637	20241104	095800	62566350	3820	3820	3820	3820	2
638	20241104	095700	62558710	3820	3820	3820	3820	0
639	20241104	095600	62558710	3820	3820	3820	3820	0
640	20241104	095500	62558710	3820	3820	3820	3820	500
641	20241104	095400	60648710	3820	3820	3820	3820	0
642	20241104	095300	60648710	3820	3820	3820	3820	1
643	20241104	095200	60644890	3820	3820	3820	3820	0
644	20241104	095100	60644890	3820	3820	3820	3820	0
645	20241104	095000	60644890	3820	3820	3820	3820	0
646	20241104	094900	60644890	3820	3820	3820	3820	0
647	20241104	094800	60644890	3820	3820	3820	3820	0
648	20241104	094700	60644890	3820	3820	3820	3820	0
649	20241104	094600	60644890	3820	3820	3820	3820	6
650	20241104	094500	60621970	3800	3800	3800	3800	280
651	20241104	094400	59557970	3800	3800	3800	3800	11
652	20241104	094300	59516170	3775	3775	3775	3775	0
653	20241104	094200	59516170	3775	3775	3775	3775	0
654	20241104	094100	59516170	3775	3775	3775	3775	0
655	20241104	094000	59516170	3775	3775	3775	3775	0
656	20241104	093900	59516170	3775	3790	3790	3775	1000
657	20241104	093800	55736785	3800	3800	3800	3800	0
658	20241104	093700	55736785	3800	3800	3800	3800	0
659	20241104	093600	55736785	3800	3800	3800	3800	0
660	20241104	093500	55736785	3800	3785	3800	3785	336
661	20241104	093400	54462775	3785	3785	3785	3785	1
662	20241104	093300	54458990	3795	3795	3795	3795	0
663	20241104	093200	54458990	3795	3795	3795	3795	0
664	20241104	093100	54458990	3795	3805	3805	3795	7275
665	20241104	093000	26811665	3805	3805	3805	3805	0
666	20241104	092900	26811665	3805	3805	3805	3805	0
667	20241104	092800	26811665	3805	3820	3820	3805	3080
668	20241104	092700	15075645	3820	3820	3820	3820	0
669	20241104	092600	15075645	3820	3820	3820	3820	0
670	20241104	092500	15075645	3820	3820	3820	3820	1
671	20241104	092400	15071825	3820	3820	3820	3820	0
672	20241104	092300	15071825	3820	3820	3820	3820	0
673	20241104	092200	15071825	3820	3820	3820	3820	0
674	20241104	092100	15071825	3820	3820	3820	3820	0
675	20241104	092000	15071825	3820	3820	3820	3820	0
676	20241104	091900	15071825	3820	3820	3820	3820	0
677	20241104	091800	15071825	3820	3820	3820	3820	0
678	20241104	091700	15071825	3820	3820	3820	3820	0
679	20241104	091600	15071825	3820	3820	3820	3820	400
680	20241104	091500	13543825	3835	3835	3835	3835	59
681	20241104	091400	13317560	3795	3795	3795	3795	526
682	20241104	091300	11321390	3795	3795	3795	3795	0
683	20241104	091200	11321390	3795	3790	3795	3790	398
684	20241104	091100	9812820	3790	3790	3790	3790	0
685	20241104	091000	9812820	3790	3790	3790	3790	5
686	20241104	090900	9793870	3790	3785	3790	3785	100
687	20241104	090800	9415230	3785	3785	3785	3785	0
688	20241104	090700	9415230	3785	3785	3785	3785	0
689	20241104	090600	9415230	3785	3785	3785	3785	0
690	20241104	090500	9415230	3785	3785	3785	3785	0
691	20241104	090400	9415230	3785	3785	3785	3785	425
692	20241104	090300	7806605	3785	3780	3785	3780	1473
693	20241104	090200	2235050	3785	3785	3785	3785	300
694	20241104	090100	1099550	3790	3795	3795	3790	210
695	20241104	090000	303600	3795	3795	3795	3795	80