KissMeData/417790/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	212500	240880210	9200	9200	9200	9200	782
3	20241104	212400	240880210	9200	9200	9200	9200	0
4	20241104	212300	240880210	9200	9200	9200	9200	0
5	20241104	212200	240880210	9200	9200	9200	9200	0
6	20241104	212100	240880210	9200	9200	9200	9200	0
7	20241104	212000	240880210	9200	9200	9200	9200	0
8	20241104	211900	240880210	9200	9200	9200	9200	0
9	20241104	211800	240880210	9200	9200	9200	9200	0
10	20241104	211700	240880210	9200	9200	9200	9200	0
11	20241104	211600	240880210	9200	9200	9200	9200	0
12	20241104	211500	240880210	9200	9200	9200	9200	0
13	20241104	211400	240880210	9200	9200	9200	9200	0
14	20241104	211300	240880210	9200	9200	9200	9200	0
15	20241104	211200	240880210	9200	9200	9200	9200	0
16	20241104	211100	240880210	9200	9200	9200	9200	0
17	20241104	211000	240880210	9200	9200	9200	9200	0
18	20241104	210900	240880210	9200	9200	9200	9200	0
19	20241104	210800	240880210	9200	9200	9200	9200	0
20	20241104	210700	240880210	9200	9200	9200	9200	0
21	20241104	210600	240880210	9200	9200	9200	9200	0
22	20241104	210500	240880210	9200	9200	9200	9200	0
23	20241104	210400	240880210	9200	9200	9200	9200	0
24	20241104	210300	240880210	9200	9200	9200	9200	0
25	20241104	210200	240880210	9200	9200	9200	9200	0
26	20241104	210100	240880210	9200	9200	9200	9200	0
27	20241104	210000	240880210	9200	9200	9200	9200	0
28	20241104	205900	240880210	9200	9200	9200	9200	0
29	20241104	205800	240880210	9200	9200	9200	9200	0
30	20241104	205700	240880210	9200	9200	9200	9200	0
31	20241104	205600	240880210	9200	9200	9200	9200	0
32	20241104	205500	240880210	9200	9200	9200	9200	782
33	20241104	205400	240880210	9200	9200	9200	9200	0
34	20241104	205300	240880210	9200	9200	9200	9200	0
35	20241104	205200	240880210	9200	9200	9200	9200	0
36	20241104	205100	240880210	9200	9200	9200	9200	0
37	20241104	205000	240880210	9200	9200	9200	9200	0
38	20241104	204900	240880210	9200	9200	9200	9200	0
39	20241104	204800	240880210	9200	9200	9200	9200	0
40	20241104	204700	240880210	9200	9200	9200	9200	0
41	20241104	204600	240880210	9200	9200	9200	9200	0
42	20241104	204500	240880210	9200	9200	9200	9200	0
43	20241104	204400	240880210	9200	9200	9200	9200	0
44	20241104	204300	240880210	9200	9200	9200	9200	0
45	20241104	204200	240880210	9200	9200	9200	9200	0
46	20241104	204100	240880210	9200	9200	9200	9200	0
47	20241104	204000	240880210	9200	9200	9200	9200	0
48	20241104	203900	240880210	9200	9200	9200	9200	0
49	20241104	203800	240880210	9200	9200	9200	9200	0
50	20241104	203700	240880210	9200	9200	9200	9200	0
51	20241104	203600	240880210	9200	9200	9200	9200	0
52	20241104	203500	240880210	9200	9200	9200	9200	0
53	20241104	203400	240880210	9200	9200	9200	9200	0
54	20241104	203300	240880210	9200	9200	9200	9200	0
55	20241104	203200	240880210	9200	9200	9200	9200	0
56	20241104	203100	240880210	9200	9200	9200	9200	0
57	20241104	203000	240880210	9200	9200	9200	9200	0
58	20241104	202900	240880210	9200	9200	9200	9200	0
59	20241104	202800	240880210	9200	9200	9200	9200	0
60	20241104	202700	240880210	9200	9200	9200	9200	0
61	20241104	202600	240880210	9200	9200	9200	9200	0
62	20241104	202500	240880210	9200	9200	9200	9200	782
63	20241104	202400	240880210	9200	9200	9200	9200	0
64	20241104	202300	240880210	9200	9200	9200	9200	0
65	20241104	202200	240880210	9200	9200	9200	9200	0
66	20241104	202100	240880210	9200	9200	9200	9200	0
67	20241104	202000	240880210	9200	9200	9200	9200	0
68	20241104	201900	240880210	9200	9200	9200	9200	0
69	20241104	201800	240880210	9200	9200	9200	9200	0
70	20241104	201700	240880210	9200	9200	9200	9200	0
71	20241104	201600	240880210	9200	9200	9200	9200	0
72	20241104	201500	240880210	9200	9200	9200	9200	0
73	20241104	201400	240880210	9200	9200	9200	9200	0
74	20241104	201300	240880210	9200	9200	9200	9200	0
75	20241104	201200	240880210	9200	9200	9200	9200	0
76	20241104	201100	240880210	9200	9200	9200	9200	0
77	20241104	201000	240880210	9200	9200	9200	9200	0
78	20241104	200900	240880210	9200	9200	9200	9200	0
79	20241104	200800	240880210	9200	9200	9200	9200	0
80	20241104	200700	240880210	9200	9200	9200	9200	0
81	20241104	200600	240880210	9200	9200	9200	9200	0
82	20241104	200500	240880210	9200	9200	9200	9200	0
83	20241104	200400	240880210	9200	9200	9200	9200	0
84	20241104	200300	240880210	9200	9200	9200	9200	0
85	20241104	200200	240880210	9200	9200	9200	9200	0
86	20241104	200100	240880210	9200	9200	9200	9200	0
87	20241104	200000	240880210	9200	9200	9200	9200	0
88	20241104	195900	240880210	9200	9200	9200	9200	0
89	20241104	195800	240880210	9200	9200	9200	9200	0
90	20241104	195700	240880210	9200	9200	9200	9200	0
91	20241104	195600	240880210	9200	9200	9200	9200	0
92	20241104	195500	240880210	9200	9200	9200	9200	782
93	20241104	195400	240880210	9200	9200	9200	9200	0
94	20241104	195300	240880210	9200	9200	9200	9200	0
95	20241104	195200	240880210	9200	9200	9200	9200	0
96	20241104	195100	240880210	9200	9200	9200	9200	0
97	20241104	195000	240880210	9200	9200	9200	9200	0
98	20241104	194900	240880210	9200	9200	9200	9200	0
99	20241104	194800	240880210	9200	9200	9200	9200	0
100	20241104	194700	240880210	9200	9200	9200	9200	0
101	20241104	194600	240880210	9200	9200	9200	9200	0
102	20241104	194500	240880210	9200	9200	9200	9200	0
103	20241104	194400	240880210	9200	9200	9200	9200	0
104	20241104	194300	240880210	9200	9200	9200	9200	0
105	20241104	194200	240880210	9200	9200	9200	9200	0
106	20241104	194100	240880210	9200	9200	9200	9200	0
107	20241104	194000	240880210	9200	9200	9200	9200	0
108	20241104	193900	240880210	9200	9200	9200	9200	0
109	20241104	193800	240880210	9200	9200	9200	9200	0
110	20241104	193700	240880210	9200	9200	9200	9200	0
111	20241104	193600	240880210	9200	9200	9200	9200	0
112	20241104	193500	240880210	9200	9200	9200	9200	0
113	20241104	193400	240880210	9200	9200	9200	9200	0
114	20241104	193300	240880210	9200	9200	9200	9200	0
115	20241104	193200	240880210	9200	9200	9200	9200	0
116	20241104	193100	240880210	9200	9200	9200	9200	0
117	20241104	193000	240880210	9200	9200	9200	9200	0
118	20241104	192900	240880210	9200	9200	9200	9200	0
119	20241104	192800	240880210	9200	9200	9200	9200	0
120	20241104	192700	240880210	9200	9200	9200	9200	0
121	20241104	192600	240880210	9200	9200	9200	9200	0
122	20241104	192500	240880210	9200	9200	9200	9200	782
123	20241104	192400	240880210	9200	9200	9200	9200	0
124	20241104	192300	240880210	9200	9200	9200	9200	0
125	20241104	192200	240880210	9200	9200	9200	9200	0
126	20241104	192100	240880210	9200	9200	9200	9200	0
127	20241104	192000	240880210	9200	9200	9200	9200	0
128	20241104	191900	240880210	9200	9200	9200	9200	0
129	20241104	191800	240880210	9200	9200	9200	9200	0
130	20241104	191700	240880210	9200	9200	9200	9200	0
131	20241104	191600	240880210	9200	9200	9200	9200	0
132	20241104	191500	240880210	9200	9200	9200	9200	0
133	20241104	191400	240880210	9200	9200	9200	9200	0
134	20241104	191300	240880210	9200	9200	9200	9200	0
135	20241104	191200	240880210	9200	9200	9200	9200	0
136	20241104	191100	240880210	9200	9200	9200	9200	0
137	20241104	191000	240880210	9200	9200	9200	9200	0
138	20241104	190900	240880210	9200	9200	9200	9200	0
139	20241104	190800	240880210	9200	9200	9200	9200	0
140	20241104	190700	240880210	9200	9200	9200	9200	0
141	20241104	190600	240880210	9200	9200	9200	9200	0
142	20241104	190500	240880210	9200	9200	9200	9200	0
143	20241104	190400	240880210	9200	9200	9200	9200	0
144	20241104	190300	240880210	9200	9200	9200	9200	0
145	20241104	190200	240880210	9200	9200	9200	9200	0
146	20241104	190100	240880210	9200	9200	9200	9200	0
147	20241104	190000	240880210	9200	9200	9200	9200	0
148	20241104	185900	240880210	9200	9200	9200	9200	0
149	20241104	185800	240880210	9200	9200	9200	9200	0
150	20241104	185700	240880210	9200	9200	9200	9200	0
151	20241104	185600	240880210	9200	9200	9200	9200	0
152	20241104	185500	240880210	9200	9200	9200	9200	782
153	20241104	185400	240880210	9200	9200	9200	9200	0
154	20241104	185300	240880210	9200	9200	9200	9200	0
155	20241104	185200	240880210	9200	9200	9200	9200	0
156	20241104	185100	240880210	9200	9200	9200	9200	0
157	20241104	185000	240880210	9200	9200	9200	9200	0
158	20241104	184900	240880210	9200	9200	9200	9200	0
159	20241104	184800	240880210	9200	9200	9200	9200	0
160	20241104	184700	240880210	9200	9200	9200	9200	0
161	20241104	184600	240880210	9200	9200	9200	9200	0
162	20241104	184500	240880210	9200	9200	9200	9200	0
163	20241104	184400	240880210	9200	9200	9200	9200	0
164	20241104	184300	240880210	9200	9200	9200	9200	0
165	20241104	184200	240880210	9200	9200	9200	9200	0
166	20241104	184100	240880210	9200	9200	9200	9200	0
167	20241104	184000	240880210	9200	9200	9200	9200	0
168	20241104	183900	240880210	9200	9200	9200	9200	0
169	20241104	183800	240880210	9200	9200	9200	9200	0
170	20241104	183700	240880210	9200	9200	9200	9200	0
171	20241104	183600	240880210	9200	9200	9200	9200	0
172	20241104	183500	240880210	9200	9200	9200	9200	0
173	20241104	183400	240880210	9200	9200	9200	9200	0
174	20241104	183300	240880210	9200	9200	9200	9200	0
175	20241104	183200	240880210	9200	9200	9200	9200	0
176	20241104	183100	240880210	9200	9200	9200	9200	0
177	20241104	183000	240880210	9200	9200	9200	9200	0
178	20241104	182900	240880210	9200	9200	9200	9200	0
179	20241104	182800	240880210	9200	9200	9200	9200	0
180	20241104	182700	240880210	9200	9200	9200	9200	0
181	20241104	182600	240880210	9200	9200	9200	9200	0
182	20241104	182500	240880210	9200	9200	9200	9200	782
183	20241104	182400	240880210	9200	9200	9200	9200	0
184	20241104	182300	240880210	9200	9200	9200	9200	0
185	20241104	182200	240880210	9200	9200	9200	9200	0
186	20241104	182100	240880210	9200	9200	9200	9200	0
187	20241104	182000	240880210	9200	9200	9200	9200	0
188	20241104	181900	240880210	9200	9200	9200	9200	0
189	20241104	181800	240880210	9200	9200	9200	9200	0
190	20241104	181700	240880210	9200	9200	9200	9200	0
191	20241104	181600	240880210	9200	9200	9200	9200	0
192	20241104	181500	240880210	9200	9200	9200	9200	0
193	20241104	181400	240880210	9200	9200	9200	9200	0
194	20241104	181300	240880210	9200	9200	9200	9200	0
195	20241104	181200	240880210	9200	9200	9200	9200	0
196	20241104	181100	240880210	9200	9200	9200	9200	0
197	20241104	181000	240880210	9200	9200	9200	9200	0
198	20241104	180900	240880210	9200	9200	9200	9200	0
199	20241104	180800	240880210	9200	9200	9200	9200	0
200	20241104	180700	240880210	9200	9200	9200	9200	0
201	20241104	180600	240880210	9200	9200	9200	9200	0
202	20241104	180500	240880210	9200	9200	9200	9200	0
203	20241104	180400	240880210	9200	9200	9200	9200	0
204	20241104	180300	240880210	9200	9200	9200	9200	0
205	20241104	180200	240880210	9200	9200	9200	9200	0
206	20241104	180100	240880210	9200	9200	9200	9200	0
207	20241104	180000	240880210	9200	9200	9200	9200	0
208	20241104	175900	240880210	9200	9200	9200	9200	0
209	20241104	175800	240880210	9200	9200	9200	9200	0
210	20241104	175700	240880210	9200	9200	9200	9200	0
211	20241104	175600	240880210	9200	9200	9200	9200	0
212	20241104	175500	240880210	9200	9200	9200	9200	782
213	20241104	175400	240880210	9200	9200	9200	9200	0
214	20241104	175300	240880210	9200	9200	9200	9200	0
215	20241104	175200	240880210	9200	9200	9200	9200	0
216	20241104	175100	240880210	9200	9200	9200	9200	0
217	20241104	175000	240880210	9200	9200	9200	9200	0
218	20241104	174900	240880210	9200	9200	9200	9200	0
219	20241104	174800	240880210	9200	9200	9200	9200	0
220	20241104	174700	240880210	9200	9200	9200	9200	0
221	20241104	174600	240880210	9200	9200	9200	9200	0
222	20241104	174500	240880210	9200	9200	9200	9200	0
223	20241104	174400	240880210	9200	9200	9200	9200	0
224	20241104	174300	240880210	9200	9200	9200	9200	0
225	20241104	174200	240880210	9200	9200	9200	9200	0
226	20241104	174100	240880210	9200	9200	9200	9200	0
227	20241104	174000	240880210	9200	9200	9200	9200	0
228	20241104	173900	240880210	9200	9200	9200	9200	0
229	20241104	173800	240880210	9200	9200	9200	9200	0
230	20241104	173700	240880210	9200	9200	9200	9200	0
231	20241104	173600	240880210	9200	9200	9200	9200	0
232	20241104	173500	240880210	9200	9200	9200	9200	0
233	20241104	173400	240880210	9200	9200	9200	9200	0
234	20241104	173300	240880210	9200	9200	9200	9200	0
235	20241104	173200	240880210	9200	9200	9200	9200	0
236	20241104	173100	240880210	9200	9200	9200	9200	0
237	20241104	173000	240880210	9200	9200	9200	9200	0
238	20241104	172900	240880210	9200	9200	9200	9200	0
239	20241104	172800	240880210	9200	9200	9200	9200	0
240	20241104	172700	240880210	9200	9200	9200	9200	0
241	20241104	172600	240880210	9200	9200	9200	9200	0
242	20241104	172500	240880210	9200	9200	9200	9200	782
243	20241104	172400	240880210	9200	9200	9200	9200	0
244	20241104	172300	240880210	9200	9200	9200	9200	0
245	20241104	172200	240880210	9200	9200	9200	9200	0
246	20241104	172100	240880210	9200	9200	9200	9200	0
247	20241104	172000	240880210	9200	9200	9200	9200	0
248	20241104	171900	240880210	9200	9200	9200	9200	0
249	20241104	171800	240880210	9200	9200	9200	9200	0
250	20241104	171700	240880210	9200	9200	9200	9200	0
251	20241104	171600	240880210	9200	9200	9200	9200	0
252	20241104	171500	240880210	9200	9200	9200	9200	0
253	20241104	171400	240880210	9200	9200	9200	9200	0
254	20241104	171300	240880210	9200	9200	9200	9200	0
255	20241104	171200	240880210	9200	9200	9200	9200	0
256	20241104	171100	240880210	9200	9200	9200	9200	0
257	20241104	171000	240880210	9200	9200	9200	9200	0
258	20241104	170900	240880210	9200	9200	9200	9200	0
259	20241104	170800	240880210	9200	9200	9200	9200	0
260	20241104	170700	240880210	9200	9200	9200	9200	0
261	20241104	170600	240880210	9200	9200	9200	9200	0
262	20241104	170500	240880210	9200	9200	9200	9200	0
263	20241104	170400	240880210	9200	9200	9200	9200	0
264	20241104	170300	240880210	9200	9200	9200	9200	0
265	20241104	170200	240880210	9200	9200	9200	9200	0
266	20241104	170100	240880210	9200	9200	9200	9200	0
267	20241104	170000	240880210	9200	9200	9200	9200	0
268	20241104	165900	240880210	9200	9200	9200	9200	0
269	20241104	165800	240880210	9200	9200	9200	9200	0
270	20241104	165700	240880210	9200	9200	9200	9200	0
271	20241104	165600	240880210	9200	9200	9200	9200	0
272	20241104	165500	240880210	9200	9200	9200	9200	782
273	20241104	165400	240880210	9200	9200	9200	9200	0
274	20241104	165300	240880210	9200	9200	9200	9200	0
275	20241104	165200	240880210	9200	9200	9200	9200	0
276	20241104	165100	240880210	9200	9200	9200	9200	0
277	20241104	165000	240880210	9200	9200	9200	9200	0
278	20241104	164900	240880210	9200	9200	9200	9200	0
279	20241104	164800	240880210	9200	9200	9200	9200	0
280	20241104	164700	240880210	9200	9200	9200	9200	0
281	20241104	164600	240880210	9200	9200	9200	9200	0
282	20241104	164500	240880210	9200	9200	9200	9200	0
283	20241104	164400	240880210	9200	9200	9200	9200	0
284	20241104	164300	240880210	9200	9200	9200	9200	0
285	20241104	164200	240880210	9200	9200	9200	9200	0
286	20241104	164100	240880210	9200	9200	9200	9200	0
287	20241104	164000	240880210	9200	9200	9200	9200	0
288	20241104	163900	240880210	9200	9200	9200	9200	0
289	20241104	163800	240880210	9200	9200	9200	9200	0
290	20241104	163700	240880210	9200	9200	9200	9200	0
291	20241104	163600	240880210	9200	9200	9200	9200	0
292	20241104	163500	240880210	9200	9200	9200	9200	0
293	20241104	163400	240880210	9200	9200	9200	9200	0
294	20241104	163300	240880210	9200	9200	9200	9200	0
295	20241104	163200	240880210	9200	9200	9200	9200	0
296	20241104	163100	240880210	9200	9200	9200	9200	0
297	20241104	163000	240880210	9200	9200	9200	9200	0
298	20241104	162900	240880210	9200	9200	9200	9200	0
299	20241104	162800	240880210	9200	9200	9200	9200	0
300	20241104	162700	240880210	9200	9200	9200	9200	0
301	20241104	162600	240880210	9200	9200	9200	9200	0
302	20241104	162500	240880210	9200	9200	9200	9200	782
303	20241104	162400	240880210	9200	9200	9200	9200	0
304	20241104	162300	240880210	9200	9200	9200	9200	0
305	20241104	162200	240880210	9200	9200	9200	9200	0
306	20241104	162100	240880210	9200	9200	9200	9200	0
307	20241104	162000	240880210	9200	9200	9200	9200	0
308	20241104	161900	240880210	9200	9200	9200	9200	0
309	20241104	161800	240880210	9200	9200	9200	9200	0
310	20241104	161700	240880210	9200	9200	9200	9200	0
311	20241104	161600	240880210	9200	9200	9200	9200	0
312	20241104	161500	240880210	9200	9200	9200	9200	0
313	20241104	161400	240880210	9200	9200	9200	9200	0
314	20241104	161300	240880210	9200	9200	9200	9200	0
315	20241104	161200	240880210	9200	9200	9200	9200	0
316	20241104	161100	240880210	9200	9200	9200	9200	0
317	20241104	161000	240880210	9200	9200	9200	9200	0
318	20241104	160900	240880210	9200	9200	9200	9200	0
319	20241104	160800	240880210	9200	9200	9200	9200	0
320	20241104	160700	240880210	9200	9200	9200	9200	0
321	20241104	160600	240880210	9200	9200	9200	9200	0
322	20241104	160500	240880210	9200	9200	9200	9200	0
323	20241104	160400	240880210	9200	9200	9200	9200	0
324	20241104	160300	240880210	9200	9200	9200	9200	0
325	20241104	160200	240880210	9200	9200	9200	9200	0
326	20241104	160100	240880210	9200	9200	9200	9200	0
327	20241104	160000	240880210	9200	9200	9200	9200	0
328	20241104	155900	240880210	9200	9200	9200	9200	0
329	20241104	155800	240880210	9200	9200	9200	9200	0
330	20241104	155700	240880210	9200	9200	9200	9200	0
331	20241104	155600	240880210	9200	9200	9200	9200	0
332	20241104	155500	240880210	9200	9200	9200	9200	782
333	20241104	155400	240880210	9200	9200	9200	9200	0
334	20241104	155300	240880210	9200	9200	9200	9200	0
335	20241104	155200	240880210	9200	9200	9200	9200	0
336	20241104	155100	240880210	9200	9200	9200	9200	0
337	20241104	155000	240880210	9200	9200	9200	9200	0
338	20241104	154900	240880210	9200	9200	9200	9200	0
339	20241104	154800	240880210	9200	9200	9200	9200	0
340	20241104	154700	240880210	9200	9200	9200	9200	0
341	20241104	154600	240880210	9200	9200	9200	9200	0
342	20241104	154500	240880210	9200	9200	9200	9200	0
343	20241104	154400	240880210	9200	9200	9200	9200	0
344	20241104	154300	240880210	9200	9200	9200	9200	0
345	20241104	154200	240880210	9200	9200	9200	9200	0
346	20241104	154100	240880210	9200	9200	9200	9200	0
347	20241104	154000	240880210	9200	9200	9200	9200	0
348	20241104	153900	240880210	9200	9200	9200	9200	0
349	20241104	153800	240880210	9200	9200	9200	9200	0
350	20241104	153700	240880210	9200	9200	9200	9200	0
351	20241104	153600	240880210	9200	9200	9200	9200	0
352	20241104	153500	240880210	9200	9200	9200	9200	0
353	20241104	153400	240880210	9200	9200	9200	9200	0
354	20241104	153300	240880210	9200	9200	9200	9200	0
355	20241104	153200	240880210	9200	9200	9200	9200	0
356	20241104	153100	240880210	9200	9200	9200	9200	0
357	20241104	153000	240880210	9200	9200	9200	9200	782
358	20241104	152900	233685810	9200	9200	9200	9200	0
359	20241104	152800	233685810	9200	9200	9200	9200	0
360	20241104	152700	233685810	9200	9200	9200	9200	0
361	20241104	152600	233685810	9200	9200	9200	9200	0
362	20241104	152500	233685810	9200	9200	9200	9200	0
363	20241104	152400	233685810	9200	9200	9200	9200	0
364	20241104	152300	233685810	9200	9200	9200	9200	0
365	20241104	152200	233685810	9200	9200	9200	9200	0
366	20241104	152100	233685810	9200	9200	9200	9200	0
367	20241104	152000	233685810	9200	9200	9200	9200	0
368	20241104	151900	233685810	9200	9200	9200	9200	19
369	20241104	151800	233511010	9200	9190	9200	9190	303
370	20241104	151700	230725690	9150	9190	9190	9150	54
371	20241104	151600	230229670	9190	9190	9190	9190	0
372	20241104	151500	230229670	9190	9150	9190	9150	50
373	20241104	151400	229770370	9190	9190	9190	9190	0
374	20241104	151300	229770370	9190	9140	9190	9140	52
375	20241104	151200	229292790	9190	9190	9190	9190	46
376	20241104	151100	228870050	9140	9150	9150	9140	368
377	20241104	151000	225506280	9190	9160	9190	9150	274
378	20241104	150900	222995890	9160	9160	9160	9160	7
379	20241104	150800	222931770	9190	9190	9190	9190	46
380	20241104	150700	222509030	9160	9200	9200	9160	353
381	20241104	150600	219261670	9160	9170	9170	9160	56
382	20241104	150500	218748700	9160	9200	9200	9160	53
383	20241104	150400	218261340	9200	9160	9200	9160	52
384	20241104	150300	217783180	9200	9200	9200	9200	0
385	20241104	150200	217783180	9200	9160	9200	9160	53
386	20241104	150100	217295820	9200	9200	9200	9200	0
387	20241104	150000	217295820	9200	9160	9200	9160	57
388	20241104	145900	216771660	9200	9200	9200	9200	45
389	20241104	145800	216357660	9160	9160	9160	9160	6
390	20241104	145700	216302700	9200	9200	9200	9200	47
391	20241104	145600	215870300	9160	9200	9200	9160	52
392	20241104	145500	215392140	9150	9150	9150	9150	0
393	20241104	145400	215392140	9150	9210	9210	9150	53
394	20241104	145300	214904370	9150	9150	9150	9150	0
395	20241104	145200	214904370	9150	9210	9210	9150	53
396	20241104	145100	214416600	9210	9150	9210	9150	52
397	20241104	145000	213938040	9210	9210	9210	9210	0
398	20241104	144900	213938040	9210	9150	9210	9150	53
399	20241104	144800	213450270	9210	9210	9210	9210	0
400	20241104	144700	213450270	9210	9150	9210	9150	52
401	20241104	144600	212971710	9200	9200	9200	9200	46
402	20241104	144500	212548510	9150	9160	9160	9150	18
403	20241104	144400	212383690	9200	9200	9200	9200	48
404	20241104	144300	211942090	9150	9210	9210	9150	74
405	20241104	144200	211262230	9210	9210	9210	9150	752
406	20241104	144100	204375080	9170	9190	9210	9170	202
407	20241104	144000	202516870	9160	9160	9160	9160	6
408	20241104	143900	202461910	9160	9170	9200	9160	214
409	20241104	143800	200498220	9190	9190	9190	9170	94
410	20241104	143700	199634480	9190	9190	9190	9190	0
411	20241104	143600	199634480	9190	9170	9190	9170	53
412	20241104	143500	199147530	9200	9200	9200	9200	47
413	20241104	143400	198715130	9160	9160	9160	9160	62
414	20241104	143300	198147210	9210	9210	9210	9210	66
415	20241104	143200	197539350	9210	9160	9210	9160	44
416	20241104	143100	197134360	9210	9210	9210	9210	47
417	20241104	143000	196701490	9160	9210	9210	9160	58
418	20241104	142900	196167610	9160	9160	9160	9160	0
419	20241104	142800	196167610	9160	9210	9210	9160	51
420	20241104	142700	195698200	9160	9160	9160	9160	6
421	20241104	142600	195643240	9210	9210	9210	9210	47
422	20241104	142500	195210370	9210	9200	9210	9160	81
423	20241104	142400	194464950	9200	9200	9200	9200	0
424	20241104	142300	194464950	9200	9160	9200	9160	24
425	20241104	142200	194244390	9200	9200	9200	9200	47
426	20241104	142100	193811990	9150	9150	9150	9150	6
427	20241104	142000	193757090	9200	9200	9200	9200	46
428	20241104	141900	193333890	9150	9150	9150	9150	6
429	20241104	141800	193278990	9200	9200	9200	9200	47
430	20241104	141700	192846590	9150	9200	9200	9150	52
431	20241104	141600	192368490	9150	9150	9150	9150	6
432	20241104	141500	192313590	9200	9200	9200	9200	46
433	20241104	141400	191890390	9200	9180	9200	9180	61
434	20241104	141300	191330320	9150	9150	9150	9150	0
435	20241104	141200	191330320	9150	9150	9150	9150	6
436	20241104	141100	191275420	9160	9160	9160	9160	0
437	20241104	141000	191275420	9160	9160	9160	9160	6
438	20241104	140900	191220460	9160	9160	9160	9160	0
439	20241104	140800	191220460	9160	9160	9160	9160	7
440	20241104	140700	191156340	9160	9160	9160	9160	0
441	20241104	140600	191156340	9160	9160	9200	9160	141
442	20241104	140500	189864580	9160	9160	9160	9160	0
443	20241104	140400	189864580	9160	9160	9160	9160	5
444	20241104	140300	189818780	9150	9150	9150	9150	6
445	20241104	140200	189763880	9150	9150	9150	9150	0
446	20241104	140100	189763880	9150	9150	9150	9150	6
447	20241104	140000	189708980	9150	9150	9150	9150	0
448	20241104	135900	189708980	9150	9150	9150	9150	6
449	20241104	135800	189654080	9150	9150	9150	9150	0
450	20241104	135700	189654080	9150	9150	9150	9150	6
451	20241104	135600	189599180	9150	9150	9150	9150	0
452	20241104	135500	189599180	9150	9150	9150	9150	6
453	20241104	135400	189544280	9150	9150	9150	9150	0
454	20241104	135300	189544280	9150	9150	9150	9150	6
455	20241104	135200	189489380	9150	9150	9150	9150	6
456	20241104	135100	189434480	9150	9150	9150	9150	0
457	20241104	135000	189434480	9150	9150	9150	9150	6
458	20241104	134900	189379580	9150	9150	9150	9150	0
459	20241104	134800	189379580	9150	9150	9150	9150	6
460	20241104	134700	189324680	9150	9150	9150	9150	0
461	20241104	134600	189324680	9150	9150	9150	9150	6
462	20241104	134500	189269780	9150	9150	9150	9150	0
463	20241104	134400	189269780	9150	9150	9150	9150	6
464	20241104	134300	189214880	9150	9150	9150	9150	0
465	20241104	134200	189214880	9150	9150	9150	9150	7
466	20241104	134100	189150830	9150	9150	9150	9150	0
467	20241104	134000	189150830	9150	9150	9150	9150	6
468	20241104	133900	189095930	9150	9150	9150	9150	6
469	20241104	133800	189041030	9150	9150	9150	9150	0
470	20241104	133700	189041030	9150	9150	9150	9150	5
471	20241104	133600	188995280	9150	9150	9150	9150	0
472	20241104	133500	188995280	9150	9150	9150	9150	6
473	20241104	133400	188940380	9160	9160	9160	9160	0
474	20241104	133300	188940380	9160	9150	9160	9150	306
475	20241104	133200	186140420	9160	9160	9160	9160	0
476	20241104	133100	186140420	9160	9160	9160	9160	63
477	20241104	133000	185563340	9150	9150	9150	9150	0
478	20241104	132900	185563340	9150	9150	9150	9150	6
479	20241104	132800	185508440	9150	9170	9170	9150	30
480	20241104	132700	185233800	9170	9170	9170	9170	0
481	20241104	132600	185233800	9170	9170	9170	9170	6
482	20241104	132500	185178780	9170	9170	9170	9170	0
483	20241104	132400	185178780	9170	9170	9170	9170	6
484	20241104	132300	185123760	9170	9170	9170	9170	0
485	20241104	132200	185123760	9170	9170	9170	9170	6
486	20241104	132100	185068740	9160	9160	9160	9160	50
487	20241104	132000	184610740	9160	9160	9160	9160	6
488	20241104	131900	184555780	9160	9160	9160	9160	0
489	20241104	131800	184555780	9160	9160	9160	9160	6
490	20241104	131700	184500820	9160	9160	9160	9160	0
491	20241104	131600	184500820	9160	9170	9210	9160	346
492	20241104	131500	181323660	9150	9150	9150	9150	6
493	20241104	131400	181268760	9150	9150	9150	9150	0
494	20241104	131300	181268760	9150	9150	9150	9150	6
495	20241104	131200	181213860	9150	9150	9150	9150	0
496	20241104	131100	181213860	9150	9150	9150	9150	6
497	20241104	131000	181158960	9170	9170	9170	9170	0
498	20241104	130900	181158960	9170	9160	9170	9150	423
499	20241104	130800	177286390	9160	9160	9160	9160	279
500	20241104	130700	174730750	9160	9160	9160	9160	5
501	20241104	130600	174684950	9160	9160	9160	9160	0
502	20241104	130500	174684950	9160	9160	9160	9160	6
503	20241104	130400	174629990	9160	9160	9160	9160	6
504	20241104	130300	174575030	9160	9160	9160	9160	0
505	20241104	130200	174575030	9160	9160	9160	9160	6
506	20241104	130100	174520070	9160	9160	9160	9160	0
507	20241104	130000	174520070	9160	9160	9160	9160	325
508	20241104	125900	171543070	9160	9160	9160	9160	0
509	20241104	125800	171543070	9160	9160	9160	9160	6
510	20241104	125700	171488110	9160	9160	9160	9160	0
511	20241104	125600	171488110	9160	9170	9190	9160	26
512	20241104	125500	171249600	9160	9160	9160	9160	0
513	20241104	125400	171249600	9160	9160	9160	9160	6
514	20241104	125300	171194640	9170	9170	9170	9170	0
515	20241104	125200	171194640	9170	9180	9180	9170	56
516	20241104	125100	170680600	9160	9160	9160	9160	6
517	20241104	125000	170625640	9160	9160	9160	9160	0
518	20241104	124900	170625640	9160	9160	9160	9160	6
519	20241104	124800	170570680	9180	9180	9180	9180	0
520	20241104	124700	170570680	9180	9160	9180	9160	11
521	20241104	124600	170469820	9160	9160	9160	9160	0
522	20241104	124500	170469820	9160	9160	9160	9160	10
523	20241104	124400	170378220	9160	9160	9160	9160	0
524	20241104	124300	170378220	9160	9160	9160	9160	6
525	20241104	124200	170323260	9160	9160	9160	9160	0
526	20241104	124100	170323260	9160	9160	9160	9160	6
527	20241104	124000	170268300	9160	9160	9160	9160	5
528	20241104	123900	170222500	9160	9160	9160	9160	0
529	20241104	123800	170222500	9160	9160	9160	9160	6
530	20241104	123700	170167540	9160	9160	9160	9160	1
531	20241104	123600	170158380	9160	9160	9160	9160	6
532	20241104	123500	170103420	9190	9190	9190	9190	1
533	20241104	123400	170094230	9180	9180	9180	9180	11
534	20241104	123300	169993250	9170	9170	9170	9170	0
535	20241104	123200	169993250	9170	9170	9170	9170	6
536	20241104	123100	169938230	9170	9170	9170	9170	0
537	20241104	123000	169938230	9170	9170	9170	9170	6
538	20241104	122900	169883210	9170	9170	9170	9170	0
539	20241104	122800	169883210	9170	9180	9180	9160	106
540	20241104	122700	168911370	9180	9180	9180	9180	6
541	20241104	122600	168856290	9180	9180	9180	9180	0
542	20241104	122500	168856290	9180	9180	9180	9180	6
543	20241104	122400	168801210	9180	9180	9180	9180	7
544	20241104	122300	168736950	9180	9180	9180	9180	12
545	20241104	122200	168626790	9180	9180	9180	9180	0
546	20241104	122100	168626790	9180	9180	9180	9180	6
547	20241104	122000	168571710	9180	9180	9180	9180	0
548	20241104	121900	168571710	9180	9180	9180	9180	6
549	20241104	121800	168516630	9180	9180	9180	9180	0
550	20241104	121700	168516630	9180	9180	9180	9180	6
551	20241104	121600	168461550	9180	9180	9190	9180	15
552	20241104	121500	168323830	9190	9190	9190	9190	2
553	20241104	121400	168305450	9180	9180	9180	9180	6
554	20241104	121300	168250370	9170	9170	9170	9170	0
555	20241104	121200	168250370	9170	9170	9170	9170	5
556	20241104	121100	168204520	9170	9170	9170	9170	0
557	20241104	121000	168204520	9170	9170	9170	9170	6
558	20241104	120900	168149500	9200	9180	9200	9180	30
559	20241104	120800	167873940	9170	9170	9170	9170	6
560	20241104	120700	167818920	9170	9170	9170	9170	0
561	20241104	120600	167818920	9170	9170	9170	9170	6
562	20241104	120500	167763900	9170	9170	9170	9170	0
563	20241104	120400	167763900	9170	9170	9170	9170	6
564	20241104	120300	167708880	9170	9170	9170	9170	6
565	20241104	120200	167653860	9160	9170	9170	9160	156
566	20241104	120100	166223810	9170	9170	9170	9170	6
567	20241104	120000	166168790	9170	9170	9170	9170	0
568	20241104	115900	166168790	9170	9170	9170	9170	6
569	20241104	115800	166113770	9170	9170	9170	9170	0
570	20241104	115700	166113770	9170	9170	9170	9170	156
571	20241104	115600	164683250	9180	9180	9180	9180	0
572	20241104	115500	164683250	9180	9180	9180	9180	3
573	20241104	115400	164655710	9180	9180	9180	9180	0
574	20241104	115300	164655710	9180	9180	9180	9180	6
575	20241104	115200	164600630	9180	9180	9180	9180	6
576	20241104	115100	164545550	9180	9180	9180	9180	0
577	20241104	115000	164545550	9180	9180	9180	9180	6
578	20241104	114900	164490470	9200	9200	9200	9200	3
579	20241104	114800	164462870	9180	9180	9180	9180	6
580	20241104	114700	164407790	9200	9200	9200	9200	0
581	20241104	114600	164407790	9200	9200	9200	9200	9
582	20241104	114500	164324990	9200	9200	9200	9200	6
583	20241104	114400	164269790	9180	9180	9180	9180	5
584	20241104	114300	164223890	9180	9180	9180	9180	50
585	20241104	114200	163764890	9180	9180	9180	9180	6
586	20241104	114100	163709810	9180	9180	9180	9180	0
587	20241104	114000	163709810	9180	9180	9180	9180	6
588	20241104	113900	163654730	9180	9180	9180	9180	6
589	20241104	113800	163599650	9210	9210	9210	9210	5
590	20241104	113700	163553600	9180	9180	9180	9180	6
591	20241104	113600	163498520	9180	9180	9180	9180	0
592	20241104	113500	163498520	9180	9180	9180	9180	10
593	20241104	113400	163406720	9210	9210	9210	9210	5
594	20241104	113300	163360670	9170	9170	9170	9170	6
595	20241104	113200	163305650	9210	9200	9210	9200	5
596	20241104	113100	163259640	9180	9180	9180	9170	156
597	20241104	113000	161827620	9180	9180	9180	9180	0
598	20241104	112900	161827620	9180	9180	9180	9180	6
599	20241104	112800	161772540	9200	9200	9200	9200	2
600	20241104	112700	161754140	9200	9200	9200	9200	6
601	20241104	112600	161698940	9200	9200	9200	9200	6
602	20241104	112500	161643740	9200	9200	9200	9200	0
603	20241104	112400	161643740	9200	9200	9200	9200	6
604	20241104	112300	161588540	9200	9200	9200	9200	0
605	20241104	112200	161588540	9200	9200	9200	9200	382
606	20241104	112100	158074140	9200	9200	9200	9200	1
607	20241104	112000	158064940	9170	9190	9190	9160	911
608	20241104	111900	149707460	9190	9190	9190	9190	3
609	20241104	111800	149679890	9190	9190	9190	9190	6
610	20241104	111700	149624750	9190	9190	9190	9190	0
611	20241104	111600	149624750	9190	9190	9190	9190	5
612	20241104	111500	149578800	9190	9190	9190	9190	6
613	20241104	111400	149523660	9210	9210	9210	9210	0
614	20241104	111300	149523660	9210	9190	9210	9190	11
615	20241104	111200	149422470	9200	9200	9200	9200	0
616	20241104	111100	149422470	9200	9200	9200	9200	6
617	20241104	111000	149367270	9200	9200	9200	9200	0
618	20241104	110900	149367270	9200	9200	9200	9200	506
619	20241104	110800	144712070	9210	9210	9210	9210	54
620	20241104	110700	144214730	9200	9200	9200	9200	6
621	20241104	110600	144159530	9210	9210	9210	9210	115
622	20241104	110500	143100380	9200	9210	9210	9200	18
623	20241104	110400	142934660	9190	9190	9190	9190	0
624	20241104	110300	142934660	9190	9200	9200	9190	306
625	20241104	110200	140119520	9190	9190	9190	9190	6
626	20241104	110100	140064380	9190	9190	9190	9190	0
627	20241104	110000	140064380	9190	9190	9190	9190	6
628	20241104	105900	140009240	9190	9190	9190	9190	0
629	20241104	105800	140009240	9190	9190	9190	9190	16
630	20241104	105700	139862200	9190	9190	9190	9190	35
631	20241104	105600	139540550	9190	9190	9190	9190	48
632	20241104	105500	139099430	9180	9180	9180	9180	0
633	20241104	105400	139099430	9180	9180	9180	9180	6
634	20241104	105300	139044350	9180	9180	9180	9180	0
635	20241104	105200	139044350	9180	9180	9180	9180	6
636	20241104	105100	138989270	9180	9180	9180	9180	6
637	20241104	105000	138934190	9180	9180	9180	9180	0
638	20241104	104900	138934190	9180	9180	9180	9180	6
639	20241104	104800	138879110	9180	9180	9180	9180	0
640	20241104	104700	138879110	9180	9180	9180	9180	5
641	20241104	104600	138833210	9220	9220	9220	9220	251
642	20241104	104500	136518990	9180	9180	9180	9180	6
643	20241104	104400	136463910	9170	9170	9170	9170	0
644	20241104	104300	136463910	9170	9230	9230	9170	33
645	20241104	104200	136159680	9200	9200	9200	9200	10
646	20241104	104100	136067680	9170	9170	9170	9170	6
647	20241104	104000	136012660	9170	9170	9170	9170	0
648	20241104	103900	136012660	9170	9170	9170	9170	7
649	20241104	103800	135948470	9200	9200	9200	9200	1
650	20241104	103700	135939270	9210	9210	9210	9210	482
651	20241104	103600	131500050	9210	9220	9220	9210	26
652	20241104	103500	131260390	9210	9210	9210	9210	0
653	20241104	103400	131260390	9210	9210	9210	9210	6
654	20241104	103300	131205130	9220	9230	9230	9220	223
655	20241104	103200	129148710	9230	9230	9230	9230	20
656	20241104	103100	128964110	9240	9230	9240	9230	46
657	20241104	103000	128539510	9220	9220	9220	9220	6
658	20241104	102900	128484190	9220	9220	9220	9220	0
659	20241104	102800	128484190	9220	9220	9220	9220	6
660	20241104	102700	128428870	9240	9230	9240	9220	11
661	20241104	102600	128327340	9230	9230	9230	9230	25
662	20241104	102500	128096590	9230	9230	9230	9230	4
663	20241104	102400	128059670	9230	9230	9240	9230	22
664	20241104	102300	127856600	9230	9230	9230	9230	6
665	20241104	102200	127801220	9230	9230	9230	9230	0
666	20241104	102100	127801220	9230	9230	9230	9230	6
667	20241104	102000	127745840	9250	9250	9250	9250	1
668	20241104	101900	127736590	9230	9230	9230	9230	5
669	20241104	101800	127690440	9230	9230	9230	9230	38
670	20241104	101700	127339700	9230	9260	9260	9230	377
671	20241104	101600	123852940	9250	9250	9250	9250	376
672	20241104	101500	120374940	9230	9230	9230	9220	406
673	20241104	101400	116627620	9250	9250	9250	9230	127
674	20241104	101300	115454990	9260	9260	9260	9260	21
675	20241104	101200	115260530	9260	9250	9260	9250	43
676	20241104	101100	114862580	9250	9260	9260	9250	31
677	20241104	101000	114575630	9250	9260	9260	9250	24
678	20241104	100900	114353530	9260	9260	9260	9250	25
679	20241104	100800	114122070	9250	9250	9250	9250	16
680	20241104	100700	113974070	9260	9260	9260	9260	1
681	20241104	100600	113964810	9220	9240	9250	9220	121
682	20241104	100500	112845890	9220	9220	9220	9220	0
683	20241104	100400	112845890	9220	9220	9220	9220	6
684	20241104	100300	112790570	9220	9220	9220	9220	6
685	20241104	100200	112735250	9260	9260	9260	9260	0
686	20241104	100100	112735250	9260	9210	9260	9210	406
687	20241104	100000	108979040	9210	9210	9210	9210	0
688	20241104	095900	108979040	9210	9210	9210	9210	6
689	20241104	095800	108923780	9210	9210	9210	9210	0
690	20241104	095700	108923780	9210	9210	9210	9210	28
691	20241104	095600	108665900	9240	9240	9240	9240	48
692	20241104	095500	108222380	9240	9250	9250	9240	36
693	20241104	095400	107889440	9240	9240	9240	9240	0
694	20241104	095300	107889440	9240	9250	9260	9240	883
695	20241104	095200	99720690	9250	9240	9250	9240	297
696	20241104	095100	96974850	9200	9200	9240	9200	5263
697	20241104	095000	48540630	9200	9200	9200	9200	26
698	20241104	094900	48301430	9230	9230	9230	9230	0
699	20241104	094800	48301430	9230	9220	9230	9170	324
700	20241104	094700	45314430	9220	9220	9220	9220	2
701	20241104	094600	45295990	9170	9170	9170	9170	6
702	20241104	094500	45240970	9230	9220	9230	9220	498
703	20241104	094400	40648620	9200	9200	9200	9200	759
704	20241104	094300	33665820	9200	9200	9200	9200	0
705	20241104	094200	33665820	9200	9200	9200	9200	106
706	20241104	094100	32690620	9200	9200	9200	9200	111
707	20241104	094000	31669420	9200	9210	9220	9200	227
708	20241104	093900	29577790	9200	9200	9210	9200	12
709	20241104	093800	29467350	9200	9200	9200	9200	61
710	20241104	093700	28906150	9200	9160	9200	9160	198
711	20241104	093600	27086970	9160	9160	9160	9160	0
712	20241104	093500	27086970	9160	9160	9160	9160	6
713	20241104	093400	27032010	9160	9160	9160	9160	0
714	20241104	093300	27032010	9160	9150	9160	9150	78
715	20241104	093200	26317590	9150	9150	9150	9150	0
716	20241104	093100	26317590	9150	9160	9160	9150	262
717	20241104	093000	23917730	9160	9160	9160	9160	10
718	20241104	092900	23826130	9160	9160	9160	9160	6
719	20241104	092800	23771170	9160	9160	9160	9160	0
720	20241104	092700	23771170	9160	9160	9160	9160	36
721	20241104	092600	23441410	9160	9160	9160	9160	6
722	20241104	092500	23386450	9170	9170	9170	9170	55
723	20241104	092400	22882100	9160	9160	9160	9160	75
724	20241104	092300	22195100	9160	9160	9160	9160	140
725	20241104	092200	20912700	9170	9170	9170	9170	6
726	20241104	092100	20857680	9200	9200	9200	9200	1
727	20241104	092000	20848480	9160	9160	9160	9160	6
728	20241104	091900	20793520	9160	9160	9160	9160	0
729	20241104	091800	20793520	9160	9160	9160	9160	6
730	20241104	091700	20738560	9200	9200	9200	9200	0
731	20241104	091600	20738560	9200	9190	9200	9190	500
732	20241104	091500	16139680	9140	9140	9140	9140	6
733	20241104	091400	16084840	9150	9150	9150	9150	44
734	20241104	091300	15682240	9140	9140	9140	9140	6
735	20241104	091200	15627400	9140	9140	9140	9140	0
736	20241104	091100	15627400	9140	9150	9150	9140	578
737	20241104	091000	10338760	9150	9150	9150	9150	3
738	20241104	090900	10311310	9150	9150	9150	9150	6
739	20241104	090800	10256410	9190	9190	9190	9190	20
740	20241104	090700	10072610	9200	9200	9200	9200	0
741	20241104	090600	10072610	9200	9130	9200	9130	871
742	20241104	090500	2087530	9100	9100	9100	9100	0
743	20241104	090400	2087530	9100	9100	9100	9100	0
744	20241104	090300	2087530	9100	9100	9100	9100	1
745	20241104	090200	2078430	9090	9140	9140	9090	193
746	20241104	090100	320830	9140	9140	9140	9140	4
747	20241104	090000	284270	9170	9170	9170	9170	31