KissMeData/170920/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	202500	908132960	11670	11670	11670	11670	1070
3	20241105	202400	908132960	11670	11670	11670	11670	0
4	20241105	202300	908132960	11670	11670	11670	11670	0
5	20241105	202200	908132960	11670	11670	11670	11670	0
6	20241105	202100	908132960	11670	11670	11670	11670	0
7	20241105	202000	908132960	11670	11670	11670	11670	0
8	20241105	201900	908132960	11670	11670	11670	11670	0
9	20241105	201800	908132960	11670	11670	11670	11670	0
10	20241105	201700	908132960	11670	11670	11670	11670	0
11	20241105	201600	908132960	11670	11670	11670	11670	0
12	20241105	201500	908132960	11670	11670	11670	11670	0
13	20241105	201400	908132960	11670	11670	11670	11670	0
14	20241105	201300	908132960	11670	11670	11670	11670	0
15	20241105	201200	908132960	11670	11670	11670	11670	0
16	20241105	201100	908132960	11670	11670	11670	11670	0
17	20241105	201000	908132960	11670	11670	11670	11670	0
18	20241105	200900	908132960	11670	11670	11670	11670	0
19	20241105	200800	908132960	11670	11670	11670	11670	0
20	20241105	200700	908132960	11670	11670	11670	11670	0
21	20241105	200600	908132960	11670	11670	11670	11670	0
22	20241105	200500	908132960	11670	11670	11670	11670	0
23	20241105	200400	908132960	11670	11670	11670	11670	0
24	20241105	200300	908132960	11670	11670	11670	11670	0
25	20241105	200200	908132960	11670	11670	11670	11670	0
26	20241105	200100	908132960	11670	11670	11670	11670	0
27	20241105	200000	908132960	11670	11670	11670	11670	0
28	20241105	195900	908132960	11670	11670	11670	11670	0
29	20241105	195800	908132960	11670	11670	11670	11670	0
30	20241105	195700	908132960	11670	11670	11670	11670	0
31	20241105	195600	908132960	11670	11670	11670	11670	0
32	20241105	195500	908132960	11670	11670	11670	11670	1070
33	20241105	195400	908132960	11670	11670	11670	11670	0
34	20241105	195300	908132960	11670	11670	11670	11670	0
35	20241105	195200	908132960	11670	11670	11670	11670	0
36	20241105	195100	908132960	11670	11670	11670	11670	0
37	20241105	195000	908132960	11670	11670	11670	11670	0
38	20241105	194900	908132960	11670	11670	11670	11670	0
39	20241105	194800	908132960	11670	11670	11670	11670	0
40	20241105	194700	908132960	11670	11670	11670	11670	0
41	20241105	194600	908132960	11670	11670	11670	11670	0
42	20241105	194500	908132960	11670	11670	11670	11670	0
43	20241105	194400	908132960	11670	11670	11670	11670	0
44	20241105	194300	908132960	11670	11670	11670	11670	0
45	20241105	194200	908132960	11670	11670	11670	11670	0
46	20241105	194100	908132960	11670	11670	11670	11670	0
47	20241105	194000	908132960	11670	11670	11670	11670	0
48	20241105	193900	908132960	11670	11670	11670	11670	0
49	20241105	193800	908132960	11670	11670	11670	11670	0
50	20241105	193700	908132960	11670	11670	11670	11670	0
51	20241105	193600	908132960	11670	11670	11670	11670	0
52	20241105	193500	908132960	11670	11670	11670	11670	0
53	20241105	193400	908132960	11670	11670	11670	11670	0
54	20241105	193300	908132960	11670	11670	11670	11670	0
55	20241105	193200	908132960	11670	11670	11670	11670	0
56	20241105	193100	908132960	11670	11670	11670	11670	0
57	20241105	193000	908132960	11670	11670	11670	11670	0
58	20241105	192900	908132960	11670	11670	11670	11670	0
59	20241105	192800	908132960	11670	11670	11670	11670	0
60	20241105	192700	908132960	11670	11670	11670	11670	0
61	20241105	192600	908132960	11670	11670	11670	11670	0
62	20241105	192500	908132960	11670	11670	11670	11670	1070
63	20241105	192400	908132960	11670	11670	11670	11670	0
64	20241105	192300	908132960	11670	11670	11670	11670	0
65	20241105	192200	908132960	11670	11670	11670	11670	0
66	20241105	192100	908132960	11670	11670	11670	11670	0
67	20241105	192000	908132960	11670	11670	11670	11670	0
68	20241105	191900	908132960	11670	11670	11670	11670	0
69	20241105	191800	908132960	11670	11670	11670	11670	0
70	20241105	191700	908132960	11670	11670	11670	11670	0
71	20241105	191600	908132960	11670	11670	11670	11670	0
72	20241105	191500	908132960	11670	11670	11670	11670	0
73	20241105	191400	908132960	11670	11670	11670	11670	0
74	20241105	191300	908132960	11670	11670	11670	11670	0
75	20241105	191200	908132960	11670	11670	11670	11670	0
76	20241105	191100	908132960	11670	11670	11670	11670	0
77	20241105	191000	908132960	11670	11670	11670	11670	0
78	20241105	190900	908132960	11670	11670	11670	11670	0
79	20241105	190800	908132960	11670	11670	11670	11670	0
80	20241105	190700	908132960	11670	11670	11670	11670	0
81	20241105	190600	908132960	11670	11670	11670	11670	0
82	20241105	190500	908132960	11670	11670	11670	11670	0
83	20241105	190400	908132960	11670	11670	11670	11670	0
84	20241105	190300	908132960	11670	11670	11670	11670	0
85	20241105	190200	908132960	11670	11670	11670	11670	0
86	20241105	190100	908132960	11670	11670	11670	11670	0
87	20241105	190000	908132960	11670	11670	11670	11670	0
88	20241105	185900	908132960	11670	11670	11670	11670	0
89	20241105	185800	908132960	11670	11670	11670	11670	0
90	20241105	185700	908132960	11670	11670	11670	11670	0
91	20241105	185600	908132960	11670	11670	11670	11670	0
92	20241105	185500	908132960	11670	11670	11670	11670	1070
93	20241105	185400	908132960	11670	11670	11670	11670	0
94	20241105	185300	908132960	11670	11670	11670	11670	0
95	20241105	185200	908132960	11670	11670	11670	11670	0
96	20241105	185100	908132960	11670	11670	11670	11670	0
97	20241105	185000	908132960	11670	11670	11670	11670	0
98	20241105	184900	908132960	11670	11670	11670	11670	0
99	20241105	184800	908132960	11670	11670	11670	11670	0
100	20241105	184700	908132960	11670	11670	11670	11670	0
101	20241105	184600	908132960	11670	11670	11670	11670	0
102	20241105	184500	908132960	11670	11670	11670	11670	0
103	20241105	184400	908132960	11670	11670	11670	11670	0
104	20241105	184300	908132960	11670	11670	11670	11670	0
105	20241105	184200	908132960	11670	11670	11670	11670	0
106	20241105	184100	908132960	11670	11670	11670	11670	0
107	20241105	184000	908132960	11670	11670	11670	11670	0
108	20241105	183900	908132960	11670	11670	11670	11670	0
109	20241105	183800	908132960	11670	11670	11670	11670	0
110	20241105	183700	908132960	11670	11670	11670	11670	0
111	20241105	183600	908132960	11670	11670	11670	11670	0
112	20241105	183500	908132960	11670	11670	11670	11670	0
113	20241105	183400	908132960	11670	11670	11670	11670	0
114	20241105	183300	908132960	11670	11670	11670	11670	0
115	20241105	183200	908132960	11670	11670	11670	11670	0
116	20241105	183100	908132960	11670	11670	11670	11670	0
117	20241105	183000	908132960	11670	11670	11670	11670	0
118	20241105	182900	908132960	11670	11670	11670	11670	0
119	20241105	182800	908132960	11670	11670	11670	11670	0
120	20241105	182700	908132960	11670	11670	11670	11670	0
121	20241105	182600	908132960	11670	11670	11670	11670	0
122	20241105	182500	908132960	11670	11670	11670	11670	1070
123	20241105	182400	908132960	11670	11670	11670	11670	0
124	20241105	182300	908132960	11670	11670	11670	11670	0
125	20241105	182200	908132960	11670	11670	11670	11670	0
126	20241105	182100	908132960	11670	11670	11670	11670	0
127	20241105	182000	908132960	11670	11670	11670	11670	0
128	20241105	181900	908132960	11670	11670	11670	11670	0
129	20241105	181800	908132960	11670	11670	11670	11670	0
130	20241105	181700	908132960	11670	11670	11670	11670	0
131	20241105	181600	908132960	11670	11670	11670	11670	0
132	20241105	181500	908132960	11670	11670	11670	11670	0
133	20241105	181400	908132960	11670	11670	11670	11670	0
134	20241105	181300	908132960	11670	11670	11670	11670	0
135	20241105	181200	908132960	11670	11670	11670	11670	0
136	20241105	181100	908132960	11670	11670	11670	11670	0
137	20241105	181000	908132960	11670	11670	11670	11670	0
138	20241105	180900	908132960	11670	11670	11670	11670	0
139	20241105	180800	908132960	11670	11670	11670	11670	0
140	20241105	180700	908132960	11670	11670	11670	11670	0
141	20241105	180600	908132960	11670	11670	11670	11670	0
142	20241105	180500	908132960	11670	11670	11670	11670	0
143	20241105	180400	908132960	11670	11670	11670	11670	0
144	20241105	180300	908132960	11670	11670	11670	11670	0
145	20241105	180200	908132960	11670	11670	11670	11670	0
146	20241105	180100	908132960	11670	11670	11670	11670	0
147	20241105	180000	908132960	11670	11670	11670	11670	0
148	20241105	175900	908132960	11670	11670	11670	11670	0
149	20241105	175800	908132960	11670	11670	11670	11670	0
150	20241105	175700	908132960	11670	11670	11670	11670	0
151	20241105	175600	908132960	11670	11670	11670	11670	0
152	20241105	175500	908132960	11670	11670	11670	11670	1070
153	20241105	175400	908132960	11670	11670	11670	11670	0
154	20241105	175300	908132960	11670	11670	11670	11670	0
155	20241105	175200	908132960	11670	11670	11670	11670	0
156	20241105	175100	908132960	11670	11670	11670	11670	0
157	20241105	175000	908132960	11670	11670	11670	11670	0
158	20241105	174900	908132960	11670	11670	11670	11670	0
159	20241105	174800	908132960	11670	11670	11670	11670	0
160	20241105	174700	908132960	11670	11670	11670	11670	0
161	20241105	174600	908132960	11670	11670	11670	11670	0
162	20241105	174500	908132960	11670	11670	11670	11670	0
163	20241105	174400	908132960	11670	11670	11670	11670	0
164	20241105	174300	908132960	11670	11670	11670	11670	0
165	20241105	174200	908132960	11670	11670	11670	11670	0
166	20241105	174100	908132960	11670	11670	11670	11670	0
167	20241105	174000	908132960	11670	11670	11670	11670	0
168	20241105	173900	908132960	11670	11670	11670	11670	0
169	20241105	173800	908132960	11670	11670	11670	11670	0
170	20241105	173700	908132960	11670	11670	11670	11670	0
171	20241105	173600	908132960	11670	11670	11670	11670	0
172	20241105	173500	908132960	11670	11670	11670	11670	0
173	20241105	173400	908132960	11670	11670	11670	11670	0
174	20241105	173300	908132960	11670	11670	11670	11670	0
175	20241105	173200	908132960	11670	11670	11670	11670	0
176	20241105	173100	908132960	11670	11670	11670	11670	0
177	20241105	173000	908132960	11670	11670	11670	11670	0
178	20241105	172900	908132960	11670	11670	11670	11670	0
179	20241105	172800	908132960	11670	11670	11670	11670	0
180	20241105	172700	908132960	11670	11670	11670	11670	0
181	20241105	172600	908132960	11670	11670	11670	11670	0
182	20241105	172500	908132960	11670	11670	11670	11670	1070
183	20241105	172400	908132960	11670	11670	11670	11670	0
184	20241105	172300	908132960	11670	11670	11670	11670	0
185	20241105	172200	908132960	11670	11670	11670	11670	0
186	20241105	172100	908132960	11670	11670	11670	11670	0
187	20241105	172000	908132960	11670	11670	11670	11670	0
188	20241105	171900	908132960	11670	11670	11670	11670	0
189	20241105	171800	908132960	11670	11670	11670	11670	0
190	20241105	171700	908132960	11670	11670	11670	11670	0
191	20241105	171600	908132960	11670	11670	11670	11670	0
192	20241105	171500	908132960	11670	11670	11670	11670	0
193	20241105	171400	908132960	11670	11670	11670	11670	0
194	20241105	171300	908132960	11670	11670	11670	11670	0
195	20241105	171200	908132960	11670	11670	11670	11670	0
196	20241105	171100	908132960	11670	11670	11670	11670	0
197	20241105	171000	908132960	11670	11670	11670	11670	0
198	20241105	170900	908132960	11670	11670	11670	11670	0
199	20241105	170800	908132960	11670	11670	11670	11670	0
200	20241105	170700	908132960	11670	11670	11670	11670	0
201	20241105	170600	908132960	11670	11670	11670	11670	0
202	20241105	170500	908132960	11670	11670	11670	11670	0
203	20241105	170400	908132960	11670	11670	11670	11670	0
204	20241105	170300	908132960	11670	11670	11670	11670	0
205	20241105	170200	908132960	11670	11670	11670	11670	0
206	20241105	170100	908132960	11670	11670	11670	11670	0
207	20241105	170000	908132960	11670	11670	11670	11670	0
208	20241105	165900	908132960	11670	11670	11670	11670	0
209	20241105	165800	908132960	11670	11670	11670	11670	0
210	20241105	165700	908132960	11670	11670	11670	11670	0
211	20241105	165600	908132960	11670	11670	11670	11670	0
212	20241105	165500	908132960	11670	11670	11670	11670	1070
213	20241105	165400	908132960	11670	11670	11670	11670	0
214	20241105	165300	908132960	11670	11670	11670	11670	0
215	20241105	165200	908132960	11670	11670	11670	11670	0
216	20241105	165100	908132960	11670	11670	11670	11670	0
217	20241105	165000	908132960	11670	11670	11670	11670	0
218	20241105	164900	908132960	11670	11670	11670	11670	0
219	20241105	164800	908132960	11670	11670	11670	11670	0
220	20241105	164700	908132960	11670	11670	11670	11670	0
221	20241105	164600	908132960	11670	11670	11670	11670	0
222	20241105	164500	908132960	11670	11670	11670	11670	0
223	20241105	164400	908132960	11670	11670	11670	11670	0
224	20241105	164300	908132960	11670	11670	11670	11670	0
225	20241105	164200	908132960	11670	11670	11670	11670	0
226	20241105	164100	908132960	11670	11670	11670	11670	0
227	20241105	164000	908132960	11670	11670	11670	11670	0
228	20241105	163900	908132960	11670	11670	11670	11670	0
229	20241105	163800	908132960	11670	11670	11670	11670	0
230	20241105	163700	908132960	11670	11670	11670	11670	0
231	20241105	163600	908132960	11670	11670	11670	11670	0
232	20241105	163500	908132960	11670	11670	11670	11670	0
233	20241105	163400	908132960	11670	11670	11670	11670	0
234	20241105	163300	908132960	11670	11670	11670	11670	0
235	20241105	163200	908132960	11670	11670	11670	11670	0
236	20241105	163100	908132960	11670	11670	11670	11670	0
237	20241105	163000	908132960	11670	11670	11670	11670	0
238	20241105	162900	908132960	11670	11670	11670	11670	0
239	20241105	162800	908132960	11670	11670	11670	11670	0
240	20241105	162700	908132960	11670	11670	11670	11670	0
241	20241105	162600	908132960	11670	11670	11670	11670	0
242	20241105	162500	908132960	11670	11670	11670	11670	1070
243	20241105	162400	908132960	11670	11670	11670	11670	0
244	20241105	162300	908132960	11670	11670	11670	11670	0
245	20241105	162200	908132960	11670	11670	11670	11670	0
246	20241105	162100	908132960	11670	11670	11670	11670	0
247	20241105	162000	908132960	11670	11670	11670	11670	0
248	20241105	161900	908132960	11670	11670	11670	11670	0
249	20241105	161800	908132960	11670	11670	11670	11670	0
250	20241105	161700	908132960	11670	11670	11670	11670	0
251	20241105	161600	908132960	11670	11670	11670	11670	0
252	20241105	161500	908132960	11670	11670	11670	11670	0
253	20241105	161400	908132960	11670	11670	11670	11670	0
254	20241105	161300	908132960	11670	11670	11670	11670	0
255	20241105	161200	908132960	11670	11670	11670	11670	0
256	20241105	161100	908132960	11670	11670	11670	11670	0
257	20241105	161000	908132960	11670	11670	11670	11670	0
258	20241105	160900	908132960	11670	11670	11670	11670	0
259	20241105	160800	908132960	11670	11670	11670	11670	0
260	20241105	160700	908132960	11670	11670	11670	11670	0
261	20241105	160600	908132960	11670	11670	11670	11670	0
262	20241105	160500	908132960	11670	11670	11670	11670	0
263	20241105	160400	908132960	11670	11670	11670	11670	0
264	20241105	160300	908132960	11670	11670	11670	11670	0
265	20241105	160200	908132960	11670	11670	11670	11670	0
266	20241105	160100	908132960	11670	11670	11670	11670	0
267	20241105	160000	908132960	11670	11670	11670	11670	0
268	20241105	155900	908132960	11670	11670	11670	11670	0
269	20241105	155800	908132960	11670	11670	11670	11670	0
270	20241105	155700	908132960	11670	11670	11670	11670	0
271	20241105	155600	908132960	11670	11670	11670	11670	0
272	20241105	155500	908132960	11670	11670	11670	11670	1070
273	20241105	155400	908132960	11670	11670	11670	11670	0
274	20241105	155300	908132960	11670	11670	11670	11670	0
275	20241105	155200	908132960	11670	11670	11670	11670	0
276	20241105	155100	908132960	11670	11670	11670	11670	0
277	20241105	155000	908132960	11670	11670	11670	11670	0
278	20241105	154900	908132960	11670	11670	11670	11670	0
279	20241105	154800	908132960	11670	11670	11670	11670	0
280	20241105	154700	908132960	11670	11670	11670	11670	0
281	20241105	154600	908132960	11670	11670	11670	11670	0
282	20241105	154500	908132960	11670	11670	11670	11670	0
283	20241105	154400	908132960	11670	11670	11670	11670	0
284	20241105	154300	908132960	11670	11670	11670	11670	0
285	20241105	154200	908132960	11670	11670	11670	11670	0
286	20241105	154100	908132960	11670	11670	11670	11670	0
287	20241105	154000	908132960	11670	11670	11670	11670	0
288	20241105	153900	908132960	11670	11670	11670	11670	0
289	20241105	153800	908132960	11670	11670	11670	11670	0
290	20241105	153700	908132960	11670	11670	11670	11670	0
291	20241105	153600	908132960	11670	11670	11670	11670	0
292	20241105	153500	908132960	11670	11670	11670	11670	0
293	20241105	153400	908132960	11670	11670	11670	11670	0
294	20241105	153300	908132960	11670	11670	11670	11670	0
295	20241105	153200	908132960	11670	11670	11670	11670	0
296	20241105	153100	908132960	11670	11670	11670	11670	0
297	20241105	153000	908132960	11670	11670	11670	11670	1070
298	20241105	152900	895646060	11750	11750	11750	11750	0
299	20241105	152800	895646060	11750	11750	11750	11750	0
300	20241105	152700	895646060	11750	11750	11750	11750	0
301	20241105	152600	895646060	11750	11750	11750	11750	0
302	20241105	152500	895646060	11750	11750	11750	11750	0
303	20241105	152400	895646060	11750	11750	11750	11750	0
304	20241105	152300	895646060	11750	11750	11750	11750	0
305	20241105	152200	895646060	11750	11750	11750	11750	0
306	20241105	152100	895646060	11750	11750	11750	11750	0
307	20241105	152000	895646060	11750	11750	11750	11750	0
308	20241105	151900	895646060	11750	11750	11750	11750	0
309	20241105	151800	895646060	11750	11670	11750	11670	6
310	20241105	151700	895575880	11670	11670	11670	11670	3
311	20241105	151600	895540870	11670	11750	11750	11670	121
312	20241105	151500	894128720	11750	11750	11750	11750	0
313	20241105	151400	894128720	11750	11750	11750	11750	0
314	20241105	151300	894128720	11750	11680	11750	11680	1500
315	20241105	151200	876584370	11680	11680	11680	11680	0
316	20241105	151100	876584370	11680	11680	11680	11680	1
317	20241105	151000	876572690	11680	11680	11680	11670	353
318	20241105	150900	872451170	11650	11680	11680	11650	176
319	20241105	150800	870400690	11650	11690	11690	11650	112
320	20241105	150700	869094790	11690	11700	11700	11680	170
321	20241105	150600	867109150	11750	11750	11750	11750	0
322	20241105	150500	867109150	11750	11750	11750	11750	0
323	20241105	150400	867109150	11750	11750	11750	11750	0
324	20241105	150300	867109150	11750	11750	11750	11750	0
325	20241105	150200	867109150	11750	11750	11750	11750	0
326	20241105	150100	867109150	11750	11750	11750	11750	0
327	20241105	150000	867109150	11750	11750	11750	11750	0
328	20241105	145900	867109150	11750	11750	11750	11750	0
329	20241105	145800	867109150	11750	11750	11750	11750	0
330	20241105	145700	867109150	11750	11750	11750	11750	0
331	20241105	145600	867109150	11750	11750	11750	11750	0
332	20241105	145500	867109150	11750	11750	11750	11750	0
333	20241105	145400	867109150	11750	11750	11750	11750	0
334	20241105	145300	867109150	11750	11750	11750	11750	0
335	20241105	145200	867109150	11750	11750	11750	11750	1
336	20241105	145100	867097400	11750	11750	11750	11750	0
337	20241105	145000	867097400	11750	11750	11750	11750	0
338	20241105	144900	867097400	11750	11750	11750	11750	0
339	20241105	144800	867097400	11750	11750	11750	11750	0
340	20241105	144700	867097400	11750	11750	11750	11750	0
341	20241105	144600	867097400	11750	11750	11750	11750	0
342	20241105	144500	867097400	11750	11750	11750	11750	0
343	20241105	144400	867097400	11750	11750	11750	11750	0
344	20241105	144300	867097400	11750	11700	11750	11700	2
345	20241105	144200	867073950	11750	11750	11750	11750	0
346	20241105	144100	867073950	11750	11750	11750	11750	100
347	20241105	144000	865898950	11750	11750	11750	11750	341
348	20241105	143900	861892200	11770	11770	11770	11770	0
349	20241105	143800	861892200	11770	11770	11770	11770	0
350	20241105	143700	861892200	11770	11770	11770	11770	0
351	20241105	143600	861892200	11770	11770	11770	11770	0
352	20241105	143500	861892200	11770	11770	11770	11770	0
353	20241105	143400	861892200	11770	11770	11770	11770	0
354	20241105	143300	861892200	11770	11770	11770	11770	0
355	20241105	143200	861892200	11770	11770	11770	11770	0
356	20241105	143100	861892200	11770	11770	11770	11770	0
357	20241105	143000	861892200	11770	11770	11770	11770	0
358	20241105	142900	861892200	11770	11770	11770	11770	0
359	20241105	142800	861892200	11770	11770	11770	11770	0
360	20241105	142700	861892200	11770	11770	11770	11770	0
361	20241105	142600	861892200	11770	11710	11770	11710	2
362	20241105	142500	861868720	11680	11680	11680	11680	3
363	20241105	142400	861833680	11770	11730	11770	11730	109
364	20241105	142300	860554070	11730	11730	11730	11730	500
365	20241105	142200	854689070	11730	11730	11730	11730	0
366	20241105	142100	854689070	11730	11680	11730	11680	4
367	20241105	142000	854642300	11730	11680	11730	11680	2
368	20241105	141900	854618890	11730	11730	11730	11730	0
369	20241105	141800	854618890	11730	11730	11730	11730	0
370	20241105	141700	854618890	11730	11730	11730	11730	0
371	20241105	141600	854618890	11730	11730	11730	11730	0
372	20241105	141500	854618890	11730	11730	11730	11730	0
373	20241105	141400	854618890	11730	11730	11730	11730	0
374	20241105	141300	854618890	11730	11730	11730	11730	0
375	20241105	141200	854618890	11730	11730	11730	11730	0
376	20241105	141100	854618890	11730	11730	11730	11730	0
377	20241105	141000	854618890	11730	11730	11730	11730	0
378	20241105	140900	854618890	11730	11670	11730	11670	11
379	20241105	140800	854490460	11670	11630	11670	11630	354
380	20241105	140700	850364590	11600	11600	11600	11600	1
381	20241105	140600	850352990	11630	11630	11630	11630	11
382	20241105	140500	850225060	11640	11640	11640	11640	0
383	20241105	140400	850225060	11640	11640	11640	11640	0
384	20241105	140300	850225060	11640	11590	11640	11580	1114
385	20241105	140200	837313760	11590	11710	11710	11580	1310
386	20241105	140100	822057320	11710	11710	11710	11710	0
387	20241105	140000	822057320	11710	11710	11710	11710	10
388	20241105	135900	821940220	11710	11710	11710	11710	110
389	20241105	135800	820652120	11730	11730	11730	11730	0
390	20241105	135700	820652120	11730	11730	11730	11730	0
391	20241105	135600	820652120	11730	11730	11730	11730	0
392	20241105	135500	820652120	11730	11710	11730	11710	30
393	20241105	135400	820300800	11710	11710	11710	11710	10
394	20241105	135300	820183700	11710	11710	11710	11710	426
395	20241105	135200	815195240	11730	11730	11730	11730	0
396	20241105	135100	815195240	11730	11730	11730	11730	20
397	20241105	135000	814960640	11730	11710	11730	11710	11
398	20241105	134900	814831810	11710	11710	11710	11710	1
399	20241105	134800	814820100	11730	11730	11730	11730	18
400	20241105	134700	814608960	11710	11710	11710	11710	73
401	20241105	134600	813754130	11700	11700	11700	11700	144
402	20241105	134500	812069330	11710	11660	11710	11650	251
403	20241105	134400	809144050	11710	11710	11710	11710	1
404	20241105	134300	809132340	11660	11660	11660	11660	10
405	20241105	134200	809015740	11660	11670	11670	11660	400
406	20241105	134100	804351540	11710	11710	11710	11710	0
407	20241105	134000	804351540	11710	11710	11710	11710	0
408	20241105	133900	804351540	11710	11710	11710	11710	0
409	20241105	133800	804351540	11710	11710	11710	11710	0
410	20241105	133700	804351540	11710	11710	11710	11710	0
411	20241105	133600	804351540	11710	11710	11710	11710	1
412	20241105	133500	804339830	11710	11710	11720	11690	896
413	20241105	133400	793850190	11720	11720	11720	11720	40
414	20241105	133300	793381390	11740	11740	11740	11720	61
415	20241105	133200	792666250	11720	11730	11730	11720	32
416	20241105	133100	792291000	11740	11730	11740	11730	31
417	20241105	133000	791927360	11730	11730	11730	11730	10
418	20241105	132900	791810060	11730	11730	11730	11730	10
419	20241105	132800	791692760	11730	11730	11730	11730	0
420	20241105	132700	791692760	11730	11730	11730	11730	70
421	20241105	132600	790871660	11730	11740	11740	11730	57
422	20241105	132500	790202850	11770	11770	11770	11770	0
423	20241105	132400	790202850	11770	11770	11770	11770	10
424	20241105	132300	790085150	11770	11770	11770	11770	70
425	20241105	132200	789261250	11770	11770	11770	11770	260
426	20241105	132100	786201050	11780	11800	11840	11780	925
427	20241105	132000	775297990	11800	11840	11840	11800	1343
428	20241105	131900	759428830	11840	11840	11850	11840	321
429	20241105	131800	755625590	11840	11820	11840	11810	334
430	20241105	131700	751671560	11810	11810	11810	11810	15
431	20241105	131600	751494410	11810	11840	11840	11810	215
432	20241105	131500	748954660	11840	11840	11840	11840	10
433	20241105	131400	748836260	11840	11840	11840	11840	20
434	20241105	131300	748599460	11840	11840	11840	11840	30
435	20241105	131200	748244260	11840	11840	11840	11840	24
436	20241105	131100	747960100	11850	11850	11850	11850	0
437	20241105	131000	747960100	11850	11850	11850	11850	0
438	20241105	130900	747960100	11850	11850	11850	11850	0
439	20241105	130800	747960100	11850	11850	11850	11850	0
440	20241105	130700	747960100	11850	11850	11850	11850	0
441	20241105	130600	747960100	11850	11850	11850	11850	20
442	20241105	130500	747723100	11850	11850	11850	11850	1
443	20241105	130400	747711250	11850	11850	11850	11850	20
444	20241105	130300	747474250	11850	11850	11850	11850	0
445	20241105	130200	747474250	11850	11850	11850	11850	0
446	20241105	130100	747474250	11850	11800	11850	11800	11
447	20241105	130000	747344400	11800	11800	11800	11800	10
448	20241105	125900	747226400	11800	11800	11800	11800	0
449	20241105	125800	747226400	11800	11800	11800	11800	10
450	20241105	125700	747108400	11800	11800	11800	11800	0
451	20241105	125600	747108400	11800	11810	11810	11800	48
452	20241105	125500	746541900	11810	11810	11810	11810	10
453	20241105	125400	746423800	11810	11810	11810	11810	0
454	20241105	125300	746423800	11810	11810	11810	11810	10
455	20241105	125200	746305700	11810	11810	11810	11810	10
456	20241105	125100	746187600	11810	11810	11810	11810	0
457	20241105	125000	746187600	11810	11810	11810	11810	10
458	20241105	124900	746069500	11800	11800	11800	11800	0
459	20241105	124800	746069500	11800	11800	11850	11800	41
460	20241105	124700	745584300	11860	11860	11860	11860	0
461	20241105	124600	745584300	11860	11860	11860	11860	0
462	20241105	124500	745584300	11860	11860	11860	11860	0
463	20241105	124400	745584300	11860	11860	11860	11860	0
464	20241105	124300	745584300	11860	11860	11860	11860	0
465	20241105	124200	745584300	11860	11860	11860	11860	0
466	20241105	124100	745584300	11860	11850	11860	11800	504
467	20241105	124000	739617110	11870	11870	11870	11870	0
468	20241105	123900	739617110	11870	11870	11870	11870	0
469	20241105	123800	739617110	11870	11870	11870	11870	0
470	20241105	123700	739617110	11870	11870	11870	11870	0
471	20241105	123600	739617110	11870	11870	11870	11870	0
472	20241105	123500	739617110	11870	11870	11870	11870	29
473	20241105	123400	739272880	11870	11870	11870	11870	26
474	20241105	123300	738964260	11870	11870	11870	11870	0
475	20241105	123200	738964260	11870	11870	11870	11870	10
476	20241105	123100	738845560	11870	11870	11870	11870	8
477	20241105	123000	738750600	11900	11900	11900	11900	0
478	20241105	122900	738750600	11900	11900	11900	11900	0
479	20241105	122800	738750600	11900	11870	11900	11870	21
480	20241105	122700	738501040	11870	11870	11870	11870	583
481	20241105	122600	731580830	11880	11880	11880	11880	10
482	20241105	122500	731462030	11870	11870	11870	11870	10
483	20241105	122400	731343330	11870	11870	11870	11870	1
484	20241105	122300	731331460	11890	11870	11890	11870	559
485	20241105	122200	724693410	11870	11870	11870	11870	0
486	20241105	122100	724693410	11870	11870	11870	11870	1
487	20241105	122000	724681540	11870	11870	11870	11870	2
488	20241105	121900	724657800	11850	11840	11850	11840	392
489	20241105	121800	720016420	11840	11840	11840	11840	0
490	20241105	121700	720016420	11840	11840	11840	11840	0
491	20241105	121600	720016420	11840	11840	11840	11840	0
492	20241105	121500	720016420	11840	11840	11840	11840	0
493	20241105	121400	720016420	11840	11840	11840	11840	0
494	20241105	121300	720016420	11840	11840	11840	11840	0
495	20241105	121200	720016420	11840	11840	11840	11840	0
496	20241105	121100	720016420	11840	11810	11840	11810	2158
497	20241105	121000	694530380	11820	11840	11840	11820	170
498	20241105	120900	692518000	11840	11810	11840	11810	11
499	20241105	120800	692388060	11810	11810	11810	11810	105
500	20241105	120700	691148010	11810	11840	11840	11810	23
501	20241105	120600	690876050	11810	11810	11810	11810	20
502	20241105	120500	690639850	11810	11810	11810	11810	12
503	20241105	120400	690498130	11840	11840	11840	11840	21
504	20241105	120300	690249490	11810	11840	11840	11810	76
505	20241105	120200	689349710	11840	11840	11840	11840	30
506	20241105	120100	688994510	11840	11840	11840	11840	10
507	20241105	120000	688876110	11840	11840	11840	11840	530
508	20241105	115900	682600910	11840	11820	11840	11810	253
509	20241105	115800	679610450	11820	11850	11850	11820	1332
510	20241105	115700	663855490	11890	11890	11890	11890	0
511	20241105	115600	663855490	11890	11890	11890	11890	4
512	20241105	115500	663807930	11890	11890	11890	11890	1
513	20241105	115400	663796040	11850	11890	11890	11850	16
514	20241105	115300	663606280	11900	11900	11900	11900	256
515	20241105	115200	660559880	11940	11940	11940	11940	0
516	20241105	115100	660559880	11940	11940	11940	11940	0
517	20241105	115000	660559880	11940	11940	11940	11940	0
518	20241105	114900	660559880	11940	11920	11940	11920	17
519	20241105	114800	660356960	11920	11920	11920	11920	2
520	20241105	114700	660333120	11940	11940	11940	11940	0
521	20241105	114600	660333120	11940	11940	11940	11940	0
522	20241105	114500	660333120	11940	11940	11940	11940	0
523	20241105	114400	660333120	11940	11900	11940	11900	510
524	20241105	114300	654244120	11900	11900	11900	11900	10
525	20241105	114200	654125120	11900	11900	11940	11900	1281
526	20241105	114100	638868820	11890	11840	11890	11810	2010
527	20241105	114000	615050070	11840	11820	11840	11820	12
528	20241105	113900	614908190	11820	11820	11820	11820	300
529	20241105	113800	611362190	11820	11820	11820	11820	3
530	20241105	113700	611326730	11890	11890	11890	11890	0
531	20241105	113600	611326730	11890	11890	11890	11890	0
532	20241105	113500	611326730	11890	11890	11890	11890	0
533	20241105	113400	611326730	11890	11890	11890	11890	31
534	20241105	113300	610958140	11900	11900	11900	11900	0
535	20241105	113200	610958140	11900	11900	11900	11900	0
536	20241105	113100	610958140	11900	11900	11900	11900	0
537	20241105	113000	610958140	11900	11900	11900	11900	0
538	20241105	112900	610958140	11900	11900	11900	11900	0
539	20241105	112800	610958140	11900	11900	11900	11900	5
540	20241105	112700	610898640	11900	11850	11900	11850	404
541	20241105	112600	606107140	11830	11810	11830	11810	977
542	20241105	112500	594561190	11810	11810	11810	11810	25
543	20241105	112400	594265940	11830	11830	11830	11830	0
544	20241105	112300	594265940	11830	11830	11830	11830	0
545	20241105	112200	594265940	11830	11830	11830	11830	1
546	20241105	112100	594254110	11800	11800	11800	11800	20
547	20241105	112000	594018110	11800	11800	11800	11790	474
548	20241105	111900	588424930	11800	11800	11800	11800	300
549	20241105	111800	584884930	11800	11840	11840	11800	694
550	20241105	111700	576680210	11840	11850	11850	11840	135
551	20241105	111600	575080560	11850	11880	11880	11850	602
552	20241105	111500	567937620	11880	11880	11880	11880	20
553	20241105	111400	567700020	11880	11880	11880	11880	57
554	20241105	111300	567022860	11880	11860	11880	11860	61
555	20241105	111200	566298380	11880	11880	11880	11880	60
556	20241105	111100	565585580	11880	11880	11890	11880	454
557	20241105	111000	560191370	11950	11860	11950	11860	1028
558	20241105	110900	547912520	11860	11870	11870	11860	50
559	20241105	110800	547319220	11870	11870	11870	11870	20
560	20241105	110700	547081820	11870	11870	11870	11870	50
561	20241105	110600	546488320	11870	11870	11870	11870	212
562	20241105	110500	543971880	11870	11880	11880	11870	180
563	20241105	110400	541835180	11890	11940	11970	11880	2767
564	20241105	110300	508903720	12000	12000	12000	12000	250
565	20241105	110200	505903720	12000	12000	12000	12000	0
566	20241105	110100	505903720	12000	12020	12030	12000	386
567	20241105	110000	501270460	12030	12010	12030	12000	1530
568	20241105	105900	482909460	12050	12010	12050	12010	265
569	20241105	105800	479716850	12010	12010	12010	12010	340
570	20241105	105700	475633450	12000	12030	12070	12000	2291
571	20241105	105600	448055400	12030	11930	12040	11930	3160
572	20241105	105500	410148570	11930	11880	11940	11880	3036
573	20241105	105400	374007600	11870	11880	11880	11870	358
574	20241105	105300	369755070	11880	11880	11880	11880	47
575	20241105	105200	369196710	11880	11840	11880	11840	721
576	20241105	105100	360646290	11820	11820	11820	11820	10
577	20241105	105000	360528090	11820	11820	11820	11820	360
578	20241105	104900	356272890	11880	11880	11880	11880	0
579	20241105	104800	356272890	11880	11880	11880	11880	10
580	20241105	104700	356154090	11880	11880	11880	11870	474
581	20241105	104600	350522980	11880	11880	11880	11880	0
582	20241105	104500	350522980	11880	11870	11880	11870	174
583	20241105	104400	348457260	11870	11820	11870	11780	518
584	20241105	104300	342316710	11830	11860	11860	11780	338
585	20241105	104200	338324880	11860	11810	11880	11810	149
586	20241105	104100	336557780	11920	11930	11940	11880	340
587	20241105	104000	332511590	11900	11740	11920	11740	7825
588	20241105	103900	240188960	11750	11740	11750	11730	354
589	20241105	103800	236032390	11740	11680	11740	11680	2398
590	20241105	103700	207970010	11690	11690	11690	11690	0
591	20241105	103600	207970010	11690	11660	11690	11660	1647
592	20241105	103500	188732320	11670	11670	11670	11670	0
593	20241105	103400	188732320	11670	11670	11670	11670	4
594	20241105	103300	188685640	11670	11660	11670	11660	2
595	20241105	103200	188662310	11660	11660	11660	11660	0
596	20241105	103100	188662310	11660	11640	11660	11640	1118
597	20241105	103000	175627640	11640	11640	11640	11640	2
598	20241105	102900	175604360	11580	11580	11580	11580	100
599	20241105	102800	174446360	11640	11640	11640	11640	4
600	20241105	102700	174399800	11590	11590	11590	11590	20
601	20241105	102600	174168000	11590	11590	11590	11590	0
602	20241105	102500	174168000	11590	11590	11590	11590	0
603	20241105	102400	174168000	11590	11590	11590	11590	30
604	20241105	102300	173820300	11590	11590	11590	11590	10
605	20241105	102200	173704400	11590	11590	11590	11590	1
606	20241105	102100	173692810	11650	11650	11650	11650	0
607	20241105	102000	173692810	11650	11650	11650	11650	0
608	20241105	101900	173692810	11650	11580	11660	11580	111
609	20241105	101800	172407190	11650	11640	11650	11640	500
610	20241105	101700	166582780	11640	11640	11640	11640	2
611	20241105	101600	166559500	11640	11640	11640	11640	0
612	20241105	101500	166559500	11640	11580	11640	11580	19
613	20241105	101400	166339420	11580	11600	11600	11580	352
614	20241105	101300	162262040	11600	11600	11600	11600	9
615	20241105	101200	162157640	11660	11660	11660	11660	0
616	20241105	101100	162157640	11660	11650	11660	11650	11
617	20241105	101000	162029390	11660	11660	11660	11660	235
618	20241105	100900	159289290	11660	11660	11660	11660	1
619	20241105	100800	159277630	11580	11580	11580	11580	14
620	20241105	100700	159115510	11580	11580	11580	11580	176
621	20241105	100600	157077430	11660	11660	11660	11660	2
622	20241105	100500	157054110	11580	11580	11580	11580	5
623	20241105	100400	156996210	11670	11580	11670	11580	4737
624	20241105	100300	101944130	11550	11490	11550	11490	882
625	20241105	100200	91774840	11500	11500	11500	11500	0
626	20241105	100100	91774840	11500	11500	11500	11500	0
627	20241105	100000	91774840	11500	11500	11500	11500	0
628	20241105	095900	91774840	11500	11500	11500	11500	0
629	20241105	095800	91774840	11500	11500	11500	11500	549
630	20241105	095700	85461340	11500	11500	11500	11500	1041
631	20241105	095600	73489840	11530	11530	11530	11530	0
632	20241105	095500	73489840	11530	11500	11530	11500	11
633	20241105	095400	73363310	11500	11500	11500	11500	10
634	20241105	095300	73248310	11500	11510	11510	11500	695
635	20241105	095200	65254290	11530	11530	11530	11530	0
636	20241105	095100	65254290	11530	11530	11530	11530	2
637	20241105	095000	65231230	11530	11530	11530	11530	274
638	20241105	094900	62072010	11530	11530	11530	11530	110
639	20241105	094800	60803710	11530	11530	11530	11530	12
640	20241105	094700	60665350	11590	11580	11590	11580	555
641	20241105	094600	54233900	11580	11500	11580	11500	1367
642	20241105	094500	38460490	11500	11500	11500	11500	115
643	20241105	094400	37137990	11500	11500	11500	11500	0
644	20241105	094300	37137990	11500	11500	11500	11500	33
645	20241105	094200	36758490	11500	11480	11500	11480	645
646	20241105	094100	29349340	11480	11480	11480	11480	1
647	20241105	094000	29337860	11490	11490	11490	11490	0
648	20241105	093900	29337860	11490	11490	11490	11490	0
649	20241105	093800	29337860	11490	11490	11490	11490	0
650	20241105	093700	29337860	11490	11490	11490	11490	0
651	20241105	093600	29337860	11490	11490	11490	11490	0
652	20241105	093500	29337860	11490	11430	11490	11420	421
653	20241105	093400	24527490	11450	11450	11450	11450	0
654	20241105	093300	24527490	11450	11450	11450	11450	22
655	20241105	093200	24275590	11440	11430	11440	11430	32
656	20241105	093100	23909610	11430	11430	11430	11430	0
657	20241105	093000	23909610	11430	11430	11430	11430	59
658	20241105	092900	23235240	11440	11440	11440	11440	0
659	20241105	092800	23235240	11440	11440	11440	11440	26
660	20241105	092700	22937800	11450	11450	11450	11450	25
661	20241105	092600	22651550	11450	11440	11450	11440	120
662	20241105	092500	21278550	11440	11460	11460	11440	200
663	20241105	092400	18989200	11490	11490	11490	11490	1
664	20241105	092300	18977710	11460	11460	11460	11460	10
665	20241105	092200	18863110	11460	11460	11460	11460	30
666	20241105	092100	18519310	11500	11500	11500	11500	0
667	20241105	092000	18519310	11500	11500	11500	11500	0
668	20241105	091900	18519310	11500	11500	11500	11500	87
669	20241105	091800	17518810	11520	11520	11520	11520	0
670	20241105	091700	17518810	11520	11520	11520	11520	0
671	20241105	091600	17518810	11520	11520	11520	11520	0
672	20241105	091500	17518810	11520	11520	11520	11520	0
673	20241105	091400	17518810	11520	11520	11520	11520	1
674	20241105	091300	17507290	11500	11490	11500	11490	605
675	20241105	091200	10553180	11490	11430	11490	11430	24
676	20241105	091100	10278650	11430	11480	11480	11430	602
677	20241105	091000	3367790	11480	11480	11480	11480	0
678	20241105	090900	3367790	11480	11480	11480	11480	0
679	20241105	090800	3367790	11480	11480	11480	11480	2
680	20241105	090700	3344830	11490	11490	11490	11490	0
681	20241105	090600	3344830	11490	11420	11490	11420	151
682	20241105	090500	1610710	11420	11420	11420	11420	0
683	20241105	090400	1610710	11420	11420	11420	11420	10
684	20241105	090300	1496510	11420	11420	11420	11420	12
685	20241105	090200	1359470	11420	11420	11420	11420	1
686	20241105	090100	1348050	11400	11400	11400	11400	10
687	20241105	090000	1234050	11370	11550	11550	11370	107