KissMeData/300720/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	210300	941021190	13930	13930	13930	13930	1963
3	20241105	210200	941021190	13930	13930	13930	13930	0
4	20241105	210100	941021190	13930	13930	13930	13930	0
5	20241105	210000	941021190	13930	13930	13930	13930	0
6	20241105	205900	941021190	13930	13930	13930	13930	0
7	20241105	205800	941021190	13930	13930	13930	13930	0
8	20241105	205700	941021190	13930	13930	13930	13930	0
9	20241105	205600	941021190	13930	13930	13930	13930	0
10	20241105	205500	941021190	13930	13930	13930	13930	0
11	20241105	205400	941021190	13930	13930	13930	13930	0
12	20241105	205300	941021190	13930	13930	13930	13930	0
13	20241105	205200	941021190	13930	13930	13930	13930	0
14	20241105	205100	941021190	13930	13930	13930	13930	0
15	20241105	205000	941021190	13930	13930	13930	13930	0
16	20241105	204900	941021190	13930	13930	13930	13930	0
17	20241105	204800	941021190	13930	13930	13930	13930	0
18	20241105	204700	941021190	13930	13930	13930	13930	0
19	20241105	204600	941021190	13930	13930	13930	13930	0
20	20241105	204500	941021190	13930	13930	13930	13930	0
21	20241105	204400	941021190	13930	13930	13930	13930	0
22	20241105	204300	941021190	13930	13930	13930	13930	0
23	20241105	204200	941021190	13930	13930	13930	13930	0
24	20241105	204100	941021190	13930	13930	13930	13930	0
25	20241105	204000	941021190	13930	13930	13930	13930	0
26	20241105	203900	941021190	13930	13930	13930	13930	0
27	20241105	203800	941021190	13930	13930	13930	13930	0
28	20241105	203700	941021190	13930	13930	13930	13930	0
29	20241105	203600	941021190	13930	13930	13930	13930	0
30	20241105	203500	941021190	13930	13930	13930	13930	0
31	20241105	203400	941021190	13930	13930	13930	13930	0
32	20241105	203300	941021190	13930	13930	13930	13930	1963
33	20241105	203200	941021190	13930	13930	13930	13930	0
34	20241105	203100	941021190	13930	13930	13930	13930	0
35	20241105	203000	941021190	13930	13930	13930	13930	0
36	20241105	202900	941021190	13930	13930	13930	13930	0
37	20241105	202800	941021190	13930	13930	13930	13930	0
38	20241105	202700	941021190	13930	13930	13930	13930	0
39	20241105	202600	941021190	13930	13930	13930	13930	0
40	20241105	202500	941021190	13930	13930	13930	13930	0
41	20241105	202400	941021190	13930	13930	13930	13930	0
42	20241105	202300	941021190	13930	13930	13930	13930	0
43	20241105	202200	941021190	13930	13930	13930	13930	0
44	20241105	202100	941021190	13930	13930	13930	13930	0
45	20241105	202000	941021190	13930	13930	13930	13930	0
46	20241105	201900	941021190	13930	13930	13930	13930	0
47	20241105	201800	941021190	13930	13930	13930	13930	0
48	20241105	201700	941021190	13930	13930	13930	13930	0
49	20241105	201600	941021190	13930	13930	13930	13930	0
50	20241105	201500	941021190	13930	13930	13930	13930	0
51	20241105	201400	941021190	13930	13930	13930	13930	0
52	20241105	201300	941021190	13930	13930	13930	13930	0
53	20241105	201200	941021190	13930	13930	13930	13930	0
54	20241105	201100	941021190	13930	13930	13930	13930	0
55	20241105	201000	941021190	13930	13930	13930	13930	0
56	20241105	200900	941021190	13930	13930	13930	13930	0
57	20241105	200800	941021190	13930	13930	13930	13930	0
58	20241105	200700	941021190	13930	13930	13930	13930	0
59	20241105	200600	941021190	13930	13930	13930	13930	0
60	20241105	200500	941021190	13930	13930	13930	13930	0
61	20241105	200400	941021190	13930	13930	13930	13930	0
62	20241105	200300	941021190	13930	13930	13930	13930	1963
63	20241105	200200	941021190	13930	13930	13930	13930	0
64	20241105	200100	941021190	13930	13930	13930	13930	0
65	20241105	200000	941021190	13930	13930	13930	13930	0
66	20241105	195900	941021190	13930	13930	13930	13930	0
67	20241105	195800	941021190	13930	13930	13930	13930	0
68	20241105	195700	941021190	13930	13930	13930	13930	0
69	20241105	195600	941021190	13930	13930	13930	13930	0
70	20241105	195500	941021190	13930	13930	13930	13930	0
71	20241105	195400	941021190	13930	13930	13930	13930	0
72	20241105	195300	941021190	13930	13930	13930	13930	0
73	20241105	195200	941021190	13930	13930	13930	13930	0
74	20241105	195100	941021190	13930	13930	13930	13930	0
75	20241105	195000	941021190	13930	13930	13930	13930	0
76	20241105	194900	941021190	13930	13930	13930	13930	0
77	20241105	194800	941021190	13930	13930	13930	13930	0
78	20241105	194700	941021190	13930	13930	13930	13930	0
79	20241105	194600	941021190	13930	13930	13930	13930	0
80	20241105	194500	941021190	13930	13930	13930	13930	0
81	20241105	194400	941021190	13930	13930	13930	13930	0
82	20241105	194300	941021190	13930	13930	13930	13930	0
83	20241105	194200	941021190	13930	13930	13930	13930	0
84	20241105	194100	941021190	13930	13930	13930	13930	0
85	20241105	194000	941021190	13930	13930	13930	13930	0
86	20241105	193900	941021190	13930	13930	13930	13930	0
87	20241105	193800	941021190	13930	13930	13930	13930	0
88	20241105	193700	941021190	13930	13930	13930	13930	0
89	20241105	193600	941021190	13930	13930	13930	13930	0
90	20241105	193500	941021190	13930	13930	13930	13930	0
91	20241105	193400	941021190	13930	13930	13930	13930	0
92	20241105	193300	941021190	13930	13930	13930	13930	1963
93	20241105	193200	941021190	13930	13930	13930	13930	0
94	20241105	193100	941021190	13930	13930	13930	13930	0
95	20241105	193000	941021190	13930	13930	13930	13930	0
96	20241105	192900	941021190	13930	13930	13930	13930	0
97	20241105	192800	941021190	13930	13930	13930	13930	0
98	20241105	192700	941021190	13930	13930	13930	13930	0
99	20241105	192600	941021190	13930	13930	13930	13930	0
100	20241105	192500	941021190	13930	13930	13930	13930	0
101	20241105	192400	941021190	13930	13930	13930	13930	0
102	20241105	192300	941021190	13930	13930	13930	13930	0
103	20241105	192200	941021190	13930	13930	13930	13930	0
104	20241105	192100	941021190	13930	13930	13930	13930	0
105	20241105	192000	941021190	13930	13930	13930	13930	0
106	20241105	191900	941021190	13930	13930	13930	13930	0
107	20241105	191800	941021190	13930	13930	13930	13930	0
108	20241105	191700	941021190	13930	13930	13930	13930	0
109	20241105	191600	941021190	13930	13930	13930	13930	0
110	20241105	191500	941021190	13930	13930	13930	13930	0
111	20241105	191400	941021190	13930	13930	13930	13930	0
112	20241105	191300	941021190	13930	13930	13930	13930	0
113	20241105	191200	941021190	13930	13930	13930	13930	0
114	20241105	191100	941021190	13930	13930	13930	13930	0
115	20241105	191000	941021190	13930	13930	13930	13930	0
116	20241105	190900	941021190	13930	13930	13930	13930	0
117	20241105	190800	941021190	13930	13930	13930	13930	0
118	20241105	190700	941021190	13930	13930	13930	13930	0
119	20241105	190600	941021190	13930	13930	13930	13930	0
120	20241105	190500	941021190	13930	13930	13930	13930	0
121	20241105	190400	941021190	13930	13930	13930	13930	0
122	20241105	190300	941021190	13930	13930	13930	13930	1963
123	20241105	190200	941021190	13930	13930	13930	13930	0
124	20241105	190100	941021190	13930	13930	13930	13930	0
125	20241105	190000	941021190	13930	13930	13930	13930	0
126	20241105	185900	941021190	13930	13930	13930	13930	0
127	20241105	185800	941021190	13930	13930	13930	13930	0
128	20241105	185700	941021190	13930	13930	13930	13930	0
129	20241105	185600	941021190	13930	13930	13930	13930	0
130	20241105	185500	941021190	13930	13930	13930	13930	0
131	20241105	185400	941021190	13930	13930	13930	13930	0
132	20241105	185300	941021190	13930	13930	13930	13930	0
133	20241105	185200	941021190	13930	13930	13930	13930	0
134	20241105	185100	941021190	13930	13930	13930	13930	0
135	20241105	185000	941021190	13930	13930	13930	13930	0
136	20241105	184900	941021190	13930	13930	13930	13930	0
137	20241105	184800	941021190	13930	13930	13930	13930	0
138	20241105	184700	941021190	13930	13930	13930	13930	0
139	20241105	184600	941021190	13930	13930	13930	13930	0
140	20241105	184500	941021190	13930	13930	13930	13930	0
141	20241105	184400	941021190	13930	13930	13930	13930	0
142	20241105	184300	941021190	13930	13930	13930	13930	0
143	20241105	184200	941021190	13930	13930	13930	13930	0
144	20241105	184100	941021190	13930	13930	13930	13930	0
145	20241105	184000	941021190	13930	13930	13930	13930	0
146	20241105	183900	941021190	13930	13930	13930	13930	0
147	20241105	183800	941021190	13930	13930	13930	13930	0
148	20241105	183700	941021190	13930	13930	13930	13930	0
149	20241105	183600	941021190	13930	13930	13930	13930	0
150	20241105	183500	941021190	13930	13930	13930	13930	0
151	20241105	183400	941021190	13930	13930	13930	13930	0
152	20241105	183300	941021190	13930	13930	13930	13930	1963
153	20241105	183200	941021190	13930	13930	13930	13930	0
154	20241105	183100	941021190	13930	13930	13930	13930	0
155	20241105	183000	941021190	13930	13930	13930	13930	0
156	20241105	182900	941021190	13930	13930	13930	13930	0
157	20241105	182800	941021190	13930	13930	13930	13930	0
158	20241105	182700	941021190	13930	13930	13930	13930	0
159	20241105	182600	941021190	13930	13930	13930	13930	0
160	20241105	182500	941021190	13930	13930	13930	13930	0
161	20241105	182400	941021190	13930	13930	13930	13930	0
162	20241105	182300	941021190	13930	13930	13930	13930	0
163	20241105	182200	941021190	13930	13930	13930	13930	0
164	20241105	182100	941021190	13930	13930	13930	13930	0
165	20241105	182000	941021190	13930	13930	13930	13930	0
166	20241105	181900	941021190	13930	13930	13930	13930	0
167	20241105	181800	941021190	13930	13930	13930	13930	0
168	20241105	181700	941021190	13930	13930	13930	13930	0
169	20241105	181600	941021190	13930	13930	13930	13930	0
170	20241105	181500	941021190	13930	13930	13930	13930	0
171	20241105	181400	941021190	13930	13930	13930	13930	0
172	20241105	181300	941021190	13930	13930	13930	13930	0
173	20241105	181200	941021190	13930	13930	13930	13930	0
174	20241105	181100	941021190	13930	13930	13930	13930	0
175	20241105	181000	941021190	13930	13930	13930	13930	0
176	20241105	180900	941021190	13930	13930	13930	13930	0
177	20241105	180800	941021190	13930	13930	13930	13930	0
178	20241105	180700	941021190	13930	13930	13930	13930	0
179	20241105	180600	941021190	13930	13930	13930	13930	0
180	20241105	180500	941021190	13930	13930	13930	13930	0
181	20241105	180400	941021190	13930	13930	13930	13930	0
182	20241105	180300	941021190	13930	13930	13930	13930	1963
183	20241105	180200	941021190	13930	13930	13930	13930	0
184	20241105	180100	941021190	13930	13930	13930	13930	0
185	20241105	180000	941021190	13930	13930	13930	13930	0
186	20241105	175900	941021190	13930	13930	13930	13930	0
187	20241105	175800	941021190	13930	13930	13930	13930	0
188	20241105	175700	941021190	13930	13930	13930	13930	0
189	20241105	175600	941021190	13930	13930	13930	13930	0
190	20241105	175500	941021190	13930	13930	13930	13930	0
191	20241105	175400	941021190	13930	13930	13930	13930	0
192	20241105	175300	941021190	13930	13930	13930	13930	0
193	20241105	175200	941021190	13930	13930	13930	13930	0
194	20241105	175100	941021190	13930	13930	13930	13930	0
195	20241105	175000	941021190	13930	13930	13930	13930	0
196	20241105	174900	941021190	13930	13930	13930	13930	0
197	20241105	174800	941021190	13930	13930	13930	13930	0
198	20241105	174700	941021190	13930	13930	13930	13930	0
199	20241105	174600	941021190	13930	13930	13930	13930	0
200	20241105	174500	941021190	13930	13930	13930	13930	0
201	20241105	174400	941021190	13930	13930	13930	13930	0
202	20241105	174300	941021190	13930	13930	13930	13930	0
203	20241105	174200	941021190	13930	13930	13930	13930	0
204	20241105	174100	941021190	13930	13930	13930	13930	0
205	20241105	174000	941021190	13930	13930	13930	13930	0
206	20241105	173900	941021190	13930	13930	13930	13930	0
207	20241105	173800	941021190	13930	13930	13930	13930	0
208	20241105	173700	941021190	13930	13930	13930	13930	0
209	20241105	173600	941021190	13930	13930	13930	13930	0
210	20241105	173500	941021190	13930	13930	13930	13930	0
211	20241105	173400	941021190	13930	13930	13930	13930	0
212	20241105	173300	941021190	13930	13930	13930	13930	1963
213	20241105	173200	941021190	13930	13930	13930	13930	0
214	20241105	173100	941021190	13930	13930	13930	13930	0
215	20241105	173000	941021190	13930	13930	13930	13930	0
216	20241105	172900	941021190	13930	13930	13930	13930	0
217	20241105	172800	941021190	13930	13930	13930	13930	0
218	20241105	172700	941021190	13930	13930	13930	13930	0
219	20241105	172600	941021190	13930	13930	13930	13930	0
220	20241105	172500	941021190	13930	13930	13930	13930	0
221	20241105	172400	941021190	13930	13930	13930	13930	0
222	20241105	172300	941021190	13930	13930	13930	13930	0
223	20241105	172200	941021190	13930	13930	13930	13930	0
224	20241105	172100	941021190	13930	13930	13930	13930	0
225	20241105	172000	941021190	13930	13930	13930	13930	0
226	20241105	171900	941021190	13930	13930	13930	13930	0
227	20241105	171800	941021190	13930	13930	13930	13930	0
228	20241105	171700	941021190	13930	13930	13930	13930	0
229	20241105	171600	941021190	13930	13930	13930	13930	0
230	20241105	171500	941021190	13930	13930	13930	13930	0
231	20241105	171400	941021190	13930	13930	13930	13930	0
232	20241105	171300	941021190	13930	13930	13930	13930	0
233	20241105	171200	941021190	13930	13930	13930	13930	0
234	20241105	171100	941021190	13930	13930	13930	13930	0
235	20241105	171000	941021190	13930	13930	13930	13930	0
236	20241105	170900	941021190	13930	13930	13930	13930	0
237	20241105	170800	941021190	13930	13930	13930	13930	0
238	20241105	170700	941021190	13930	13930	13930	13930	0
239	20241105	170600	941021190	13930	13930	13930	13930	0
240	20241105	170500	941021190	13930	13930	13930	13930	0
241	20241105	170400	941021190	13930	13930	13930	13930	0
242	20241105	170300	941021190	13930	13930	13930	13930	1963
243	20241105	170200	941021190	13930	13930	13930	13930	0
244	20241105	170100	941021190	13930	13930	13930	13930	0
245	20241105	170000	941021190	13930	13930	13930	13930	0
246	20241105	165900	941021190	13930	13930	13930	13930	0
247	20241105	165800	941021190	13930	13930	13930	13930	0
248	20241105	165700	941021190	13930	13930	13930	13930	0
249	20241105	165600	941021190	13930	13930	13930	13930	0
250	20241105	165500	941021190	13930	13930	13930	13930	0
251	20241105	165400	941021190	13930	13930	13930	13930	0
252	20241105	165300	941021190	13930	13930	13930	13930	0
253	20241105	165200	941021190	13930	13930	13930	13930	0
254	20241105	165100	941021190	13930	13930	13930	13930	0
255	20241105	165000	941021190	13930	13930	13930	13930	0
256	20241105	164900	941021190	13930	13930	13930	13930	0
257	20241105	164800	941021190	13930	13930	13930	13930	0
258	20241105	164700	941021190	13930	13930	13930	13930	0
259	20241105	164600	941021190	13930	13930	13930	13930	0
260	20241105	164500	941021190	13930	13930	13930	13930	0
261	20241105	164400	941021190	13930	13930	13930	13930	0
262	20241105	164300	941021190	13930	13930	13930	13930	0
263	20241105	164200	941021190	13930	13930	13930	13930	0
264	20241105	164100	941021190	13930	13930	13930	13930	0
265	20241105	164000	941021190	13930	13930	13930	13930	0
266	20241105	163900	941021190	13930	13930	13930	13930	0
267	20241105	163800	941021190	13930	13930	13930	13930	0
268	20241105	163700	941021190	13930	13930	13930	13930	0
269	20241105	163600	941021190	13930	13930	13930	13930	0
270	20241105	163500	941021190	13930	13930	13930	13930	0
271	20241105	163400	941021190	13930	13930	13930	13930	0
272	20241105	163300	941021190	13930	13930	13930	13930	1963
273	20241105	163200	941021190	13930	13930	13930	13930	0
274	20241105	163100	941021190	13930	13930	13930	13930	0
275	20241105	163000	941021190	13930	13930	13930	13930	0
276	20241105	162900	941021190	13930	13930	13930	13930	0
277	20241105	162800	941021190	13930	13930	13930	13930	0
278	20241105	162700	941021190	13930	13930	13930	13930	0
279	20241105	162600	941021190	13930	13930	13930	13930	0
280	20241105	162500	941021190	13930	13930	13930	13930	0
281	20241105	162400	941021190	13930	13930	13930	13930	0
282	20241105	162300	941021190	13930	13930	13930	13930	0
283	20241105	162200	941021190	13930	13930	13930	13930	0
284	20241105	162100	941021190	13930	13930	13930	13930	0
285	20241105	162000	941021190	13930	13930	13930	13930	0
286	20241105	161900	941021190	13930	13930	13930	13930	0
287	20241105	161800	941021190	13930	13930	13930	13930	0
288	20241105	161700	941021190	13930	13930	13930	13930	0
289	20241105	161600	941021190	13930	13930	13930	13930	0
290	20241105	161500	941021190	13930	13930	13930	13930	0
291	20241105	161400	941021190	13930	13930	13930	13930	0
292	20241105	161300	941021190	13930	13930	13930	13930	0
293	20241105	161200	941021190	13930	13930	13930	13930	0
294	20241105	161100	941021190	13930	13930	13930	13930	0
295	20241105	161000	941021190	13930	13930	13930	13930	0
296	20241105	160900	941021190	13930	13930	13930	13930	0
297	20241105	160800	941021190	13930	13930	13930	13930	0
298	20241105	160700	941021190	13930	13930	13930	13930	0
299	20241105	160600	941021190	13930	13930	13930	13930	0
300	20241105	160500	941021190	13930	13930	13930	13930	0
301	20241105	160400	941021190	13930	13930	13930	13930	0
302	20241105	160300	941021190	13930	13930	13930	13930	1963
303	20241105	160200	941021190	13930	13930	13930	13930	0
304	20241105	160100	941021190	13930	13930	13930	13930	0
305	20241105	160000	941021190	13930	13930	13930	13930	0
306	20241105	155900	941021190	13930	13930	13930	13930	0
307	20241105	155800	941021190	13930	13930	13930	13930	0
308	20241105	155700	941021190	13930	13930	13930	13930	0
309	20241105	155600	941021190	13930	13930	13930	13930	0
310	20241105	155500	941021190	13930	13930	13930	13930	0
311	20241105	155400	941021190	13930	13930	13930	13930	0
312	20241105	155300	941021190	13930	13930	13930	13930	0
313	20241105	155200	941021190	13930	13930	13930	13930	0
314	20241105	155100	941021190	13930	13930	13930	13930	0
315	20241105	155000	941021190	13930	13930	13930	13930	0
316	20241105	154900	941021190	13930	13930	13930	13930	0
317	20241105	154800	941021190	13930	13930	13930	13930	0
318	20241105	154700	941021190	13930	13930	13930	13930	0
319	20241105	154600	941021190	13930	13930	13930	13930	0
320	20241105	154500	941021190	13930	13930	13930	13930	0
321	20241105	154400	941021190	13930	13930	13930	13930	0
322	20241105	154300	941021190	13930	13930	13930	13930	0
323	20241105	154200	941021190	13930	13930	13930	13930	0
324	20241105	154100	941021190	13930	13930	13930	13930	0
325	20241105	154000	941021190	13930	13930	13930	13930	0
326	20241105	153900	941021190	13930	13930	13930	13930	0
327	20241105	153800	941021190	13930	13930	13930	13930	0
328	20241105	153700	941021190	13930	13930	13930	13930	0
329	20241105	153600	941021190	13930	13930	13930	13930	0
330	20241105	153500	941021190	13930	13930	13930	13930	0
331	20241105	153400	941021190	13930	13930	13930	13930	0
332	20241105	153300	941021190	13930	13930	13930	13930	1963
333	20241105	153200	941021190	13930	13930	13930	13930	0
334	20241105	153100	941021190	13930	13930	13930	13930	0
335	20241105	153000	941021190	13930	13930	13930	13930	1963
336	20241105	152900	913676600	13950	13950	13950	13950	0
337	20241105	152800	913676600	13950	13950	13950	13950	0
338	20241105	152700	913676600	13950	13950	13950	13950	0
339	20241105	152600	913676600	13950	13950	13950	13950	0
340	20241105	152500	913676600	13950	13950	13950	13950	0
341	20241105	152400	913676600	13950	13950	13950	13950	0
342	20241105	152300	913676600	13950	13950	13950	13950	0
343	20241105	152200	913676600	13950	13950	13950	13950	0
344	20241105	152100	913676600	13950	13950	13950	13950	0
345	20241105	152000	913676600	13950	13950	13950	13950	0
346	20241105	151900	913676600	13950	13950	13950	13950	75
347	20241105	151800	912630350	13950	13960	13960	13950	65
348	20241105	151700	911722970	13960	13970	13970	13960	221
349	20241105	151600	908637660	13960	13960	13970	13960	15
350	20241105	151500	908428220	13980	13990	13990	13960	14
351	20241105	151400	908232610	13950	13960	13980	13950	1527
352	20241105	151300	886918420	13980	13990	14000	13960	906
353	20241105	151200	874257810	14010	13980	14010	13970	799
354	20241105	151100	863087740	13990	14000	14010	13980	1634
355	20241105	151000	840219740	14000	14000	14010	14000	304
356	20241105	150900	835963600	14010	14000	14010	14000	17
357	20241105	150800	835725500	14010	14010	14010	14000	72
358	20241105	150700	834717320	14010	14000	14010	14000	32
359	20241105	150600	834269200	14010	14010	14010	14000	31
360	20241105	150500	833835090	14010	14010	14010	14000	50
361	20241105	150400	833134960	14010	14010	14010	14000	59
362	20241105	150300	832308800	14010	14010	14010	14000	47
363	20241105	150200	831650670	14010	14010	14010	14010	12
364	20241105	150100	831482550	14010	14010	14010	14010	110
365	20241105	150000	829941450	14010	14010	14010	14000	354
366	20241105	145900	824983820	14000	14010	14010	14000	9
367	20241105	145800	824857780	14010	14010	14010	14000	9
368	20241105	145700	824731700	14000	13990	14010	13990	91
369	20241105	145600	823457620	14000	14000	14000	14000	13
370	20241105	145500	823275620	14000	14000	14000	14000	15
371	20241105	145400	823065620	14000	13990	14000	13990	801
372	20241105	145300	811857370	13990	13990	14000	13990	21
373	20241105	145200	811563510	14000	14010	14010	14000	30
374	20241105	145100	811143470	14010	14010	14010	14010	8
375	20241105	145000	811031390	14000	14010	14010	14000	267
376	20241105	144900	807293300	14010	14010	14010	14010	7
377	20241105	144800	807195230	14010	14010	14010	14000	23
378	20241105	144700	806873100	14000	14000	14010	14000	95
379	20241105	144600	805543010	14010	14010	14010	14010	108
380	20241105	144500	804029930	14010	14020	14020	14010	725
381	20241105	144400	793866360	14020	14020	14020	14020	48
382	20241105	144300	793193400	14020	14010	14020	14010	184
383	20241105	144200	790615230	14010	14010	14010	14010	307
384	20241105	144100	786314160	14000	14020	14020	14000	558
385	20241105	144000	778501920	14010	14010	14010	14010	100
386	20241105	143900	777100920	14010	14000	14010	14000	1454
387	20241105	143800	756734390	14000	14000	14000	14000	23
388	20241105	143700	756412390	14000	14000	14000	13990	22
389	20241105	143600	756104530	14000	14000	14000	14000	4
390	20241105	143500	756048530	14000	14000	14000	14000	14
391	20241105	143400	755852530	14000	13990	14000	13990	40
392	20241105	143300	755292850	14000	14000	14000	13990	9
393	20241105	143200	755166860	14000	14000	14000	14000	9
394	20241105	143100	755040860	14000	14000	14000	14000	12
395	20241105	143000	754872860	14000	14010	14010	13990	221
396	20241105	142900	751780650	14010	14000	14010	14000	13
397	20241105	142800	751598570	14010	14000	14010	14000	279
398	20241105	142700	747692480	14000	14000	14000	13990	14
399	20241105	142600	747496490	14000	14000	14000	14000	8
400	20241105	142500	747384490	14000	14000	14000	14000	9
401	20241105	142400	747258490	14000	14010	14010	14000	18
402	20241105	142300	747006420	14000	14010	14010	14000	14
403	20241105	142200	746810290	14010	14000	14010	14000	88
404	20241105	142100	745577750	14000	14000	14000	14000	9
405	20241105	142000	745451750	14000	14010	14010	14000	19
406	20241105	141900	745185670	14010	14010	14010	14010	13
407	20241105	141800	745003540	14000	14000	14000	14000	39
408	20241105	141700	744457540	14000	13990	14000	13990	98
409	20241105	141600	743086450	14000	14000	14000	14000	11
410	20241105	141500	742932450	14000	14000	14000	13990	818
411	20241105	141400	731482520	14000	14000	14000	13990	32
412	20241105	141300	731034720	13990	13990	14000	13990	15
413	20241105	141200	730824830	14000	14000	14000	14000	9
414	20241105	141100	730698830	14000	14000	14000	13990	32
415	20241105	141000	730251070	14000	14000	14000	13990	19
416	20241105	140900	729985080	14000	13980	14000	13980	1533
417	20241105	140800	708538740	13990	13980	13990	13980	9
418	20241105	140700	708412850	13980	13970	13980	13960	590
419	20241105	140600	700170470	13970	13970	13970	13960	24
420	20241105	140500	699835310	13970	13980	13980	13960	410
421	20241105	140400	694109120	13980	13980	13980	13980	4
422	20241105	140300	694053200	13970	13970	13980	13970	81
423	20241105	140200	692921590	13980	13980	13980	13980	3
424	20241105	140100	692879650	13980	13980	13980	13980	4
425	20241105	140000	692823730	13970	13980	13980	13970	5
426	20241105	135900	692753840	13980	13980	13980	13980	609
427	20241105	135800	684240020	13990	13990	13990	13990	4
428	20241105	135700	684184060	13980	13990	13990	13980	165
429	20241105	135600	681877310	13990	13990	13990	13990	4
430	20241105	135500	681821350	13990	13980	13990	13980	13
431	20241105	135400	681639580	13990	13990	13990	13990	4
432	20241105	135300	681583620	13980	13980	13990	13980	275
433	20241105	135200	677739080	13970	13970	13970	13970	182
434	20241105	135100	675196540	13970	13950	13970	13950	552
435	20241105	135000	667491890	13940	13950	13950	13940	660
436	20241105	134900	658285640	13960	13960	13960	13960	4
437	20241105	134800	658229800	13960	13950	13960	13950	264
438	20241105	134700	654546950	13950	13940	13950	13940	5
439	20241105	134600	654477210	13950	13940	13950	13940	188
440	20241105	134500	651856450	13940	13940	13940	13930	15
441	20241105	134400	651647360	13940	13920	13940	13920	397
442	20241105	134300	646119690	13920	13940	13940	13920	736
443	20241105	134200	635867230	13940	13930	13940	13930	313
444	20241105	134100	631507100	13930	13940	13950	13930	645
445	20241105	134000	622515840	13950	13950	13960	13950	493
446	20241105	133900	615638450	13950	13950	13960	13950	57
447	20241105	133800	614843260	13960	13950	13960	13950	13
448	20241105	133700	614661870	13960	13960	13970	13960	173
449	20241105	133600	612246760	13970	13970	13970	13970	4
450	20241105	133500	612190880	13960	13970	13970	13960	125
451	20241105	133400	610445840	13960	13960	13970	13960	19
452	20241105	133300	610180570	13970	13970	13970	13970	4
453	20241105	133200	610124690	13960	13970	13970	13960	17
454	20241105	133100	609887330	13970	13980	13980	13970	97
455	20241105	133000	608532200	13970	13980	13980	13970	43
456	20241105	132900	607931450	13970	13980	13980	13970	23
457	20241105	132800	607610100	13970	13980	13980	13970	31
458	20241105	132700	607176980	13970	13970	13970	13970	41
459	20241105	132600	606604210	13980	13970	13980	13970	31
460	20241105	132500	606171110	13980	13980	13980	13970	71
461	20241105	132400	605178800	13990	13980	13990	13980	20
462	20241105	132300	604899160	13990	13990	13990	13990	4
463	20241105	132200	604843200	13980	13990	13990	13980	33
464	20241105	132100	604381630	13990	13980	13990	13980	84
465	20241105	132000	603207270	13980	13990	13990	13980	5
466	20241105	131900	603137330	13990	13980	13990	13980	63
467	20241105	131800	602256560	13990	13970	13990	13970	10
468	20241105	131700	602116740	13980	13970	13980	13970	262
469	20241105	131600	598453990	13970	13960	13970	13960	216
470	20241105	131500	595437230	13970	13970	13970	13970	2
471	20241105	131400	595409290	13970	13970	13970	13970	7
472	20241105	131300	595311500	13960	13990	13990	13960	83
473	20241105	131200	594150680	13990	13980	13990	13980	2
474	20241105	131100	594122710	13990	13980	13990	13980	2
475	20241105	131000	594094740	13980	13980	13980	13980	31
476	20241105	130900	593661360	13980	13960	13980	13960	2175
477	20241105	130800	563282080	13950	13950	13950	13950	738
478	20241105	130700	552986980	13950	13940	13950	13940	17
479	20241105	130600	552749990	13950	13950	13950	13950	300
480	20241105	130500	548564990	13950	13950	13950	13950	0
481	20241105	130400	548564990	13950	13940	13950	13940	2
482	20241105	130300	548537100	13940	13940	13940	13940	1
483	20241105	130200	548523160	13950	13940	13950	13940	411
484	20241105	130100	542793810	13940	13940	13940	13940	8
485	20241105	130000	542682290	13940	13940	13950	13940	8
486	20241105	125900	542570760	13950	13950	13950	13950	0
487	20241105	125800	542570760	13950	13940	13950	13940	10
488	20241105	125700	542431310	13940	13940	13940	13930	1319
489	20241105	125600	524044460	13940	13930	13940	13930	7
490	20241105	125500	523946940	13940	13930	13940	13930	472
491	20241105	125400	517371970	13930	13920	13930	13920	419
492	20241105	125300	511535870	13920	13920	13920	13920	46
493	20241105	125200	510895550	13920	13920	13920	13920	5
494	20241105	125100	510825950	13930	13930	13930	13930	3
495	20241105	125000	510784160	13920	13920	13920	13920	7
496	20241105	124900	510686720	13920	13920	13920	13920	0
497	20241105	124800	510686720	13920	13920	13920	13920	5
498	20241105	124700	510617120	13920	13920	13920	13920	1
499	20241105	124600	510603200	13920	13920	13920	13920	298
500	20241105	124500	506455040	13920	13910	13920	13910	15
501	20241105	124400	506246370	13910	13910	13910	13910	6
502	20241105	124300	506162910	13910	13910	13910	13910	15
503	20241105	124200	505954260	13910	13910	13910	13910	5
504	20241105	124100	505884710	13910	13910	13910	13910	10
505	20241105	124000	505745610	13910	13910	13910	13910	6
506	20241105	123900	505662150	13910	13910	13910	13910	0
507	20241105	123800	505662150	13910	13910	13910	13910	23
508	20241105	123700	505342220	13910	13920	13920	13910	72
509	20241105	123600	504340080	13920	13920	13920	13920	62
510	20241105	123500	503477040	13920	13920	13920	13920	72
511	20241105	123400	502474800	13920	13920	13920	13920	32
512	20241105	123300	502029360	13930	13920	13930	13920	142
513	20241105	123200	500051570	13920	13910	13920	13910	765
514	20241105	123100	489402950	13910	13910	13910	13910	39
515	20241105	123000	488860460	13910	13910	13910	13910	195
516	20241105	122900	486148010	13900	13910	13910	13900	133
517	20241105	122800	484298290	13900	13900	13900	13900	44
518	20241105	122700	483686690	13900	13900	13900	13900	42
519	20241105	122600	483102890	13900	13900	13900	13900	34
520	20241105	122500	482630290	13900	13910	13910	13900	50
521	20241105	122400	481935050	13900	13900	13900	13900	33
522	20241105	122300	481476350	13900	13900	13900	13900	232
523	20241105	122200	478251550	13900	13910	13910	13900	177
524	20241105	122100	475789530	13910	13910	13910	13910	0
525	20241105	122000	475789530	13910	13910	13910	13910	6
526	20241105	121900	475706070	13910	13910	13910	13910	0
527	20241105	121800	475706070	13910	13910	13910	13910	5
528	20241105	121700	475636520	13910	13910	13910	13910	1
529	20241105	121600	475622610	13910	13910	13910	13910	15
530	20241105	121500	475413960	13920	13920	13920	13920	1
531	20241105	121400	475400040	13910	13900	13910	13900	230
532	20241105	121300	472201980	13910	13910	13910	13910	95
533	20241105	121200	470880530	13900	13900	13900	13900	5
534	20241105	121100	470811030	13910	13910	13910	13910	696
535	20241105	121000	461129670	13910	13910	13910	13910	14
536	20241105	120900	460934930	13910	13910	13910	13910	0
537	20241105	120800	460934930	13910	13910	13910	13910	5
538	20241105	120700	460865380	13910	13910	13910	13910	1
539	20241105	120600	460851470	13910	13910	13910	13910	5
540	20241105	120500	460781920	13910	13910	13910	13910	0
541	20241105	120400	460781920	13910	13910	13910	13910	19
542	20241105	120300	460517630	13910	13910	13910	13910	29
543	20241105	120200	460114240	13910	13920	13920	13910	19
544	20241105	120100	459849920	13910	13910	13910	13910	26
545	20241105	120000	459488260	13910	13910	13910	13910	88
546	20241105	115900	458264180	13910	13910	13910	13910	46
547	20241105	115800	457624320	13910	13910	13910	13910	33
548	20241105	115700	457165290	13910	13910	13910	13910	39
549	20241105	115600	456622800	13910	13910	13910	13910	82
550	20241105	115500	455482180	13910	13910	13910	13910	47
551	20241105	115400	454828410	13910	13910	13930	13910	360
552	20241105	115300	449819080	13910	13910	13910	13910	51
553	20241105	115200	449109670	13910	13910	13910	13910	26
554	20241105	115100	448748010	13910	13920	13920	13910	76
555	20241105	115000	447690550	13920	13920	13920	13920	78
556	20241105	114900	446604790	13920	13920	13920	13920	211
557	20241105	114800	443667670	13920	13920	13920	13920	121
558	20241105	114700	441983350	13920	13920	13920	13920	53
559	20241105	114600	441245590	13920	13920	13920	13920	20
560	20241105	114500	440967190	13920	13920	13920	13920	38
561	20241105	114400	440438230	13920	13920	13920	13920	40
562	20241105	114300	439881430	13920	13920	13920	13920	23
563	20241105	114200	439561270	13920	13920	13920	13920	11
564	20241105	114100	439408150	13920	13920	13920	13920	25
565	20241105	114000	439060150	13930	13920	13930	13920	13
566	20241105	113900	438879170	13930	13920	13930	13920	17
567	20241105	113800	438642510	13930	13930	13930	13920	17
568	20241105	113700	438405800	13930	13920	13930	13920	42
569	20241105	113600	437821020	13930	13920	13930	13920	13
570	20241105	113500	437640040	13930	13930	13930	13920	21
571	20241105	113400	437347660	13930	13920	13930	13920	168
572	20241105	113300	435009030	13920	13910	13920	13910	125
573	20241105	113200	433270020	13900	13900	13910	13900	24
574	20241105	113100	432936380	13900	13890	13900	13890	173
575	20241105	113000	430531960	13890	13910	13910	13890	1554
576	20241105	112900	408922830	13920	13920	13920	13920	426
577	20241105	112800	402992910	13920	13920	13920	13920	64
578	20241105	112700	402102030	13920	13920	13920	13920	17
579	20241105	112600	401865390	13920	13920	13920	13920	10
580	20241105	112500	401726190	13920	13920	13920	13920	15
581	20241105	112400	401517390	13920	13930	13930	13920	62
582	20241105	112300	400654080	13920	13930	13940	13920	257
583	20241105	112200	397074210	13930	13930	13930	13930	320
584	20241105	112100	392616610	13930	13930	13930	13930	719
585	20241105	112000	382600940	13930	13930	13930	13930	10
586	20241105	111900	382461640	13930	13940	13940	13930	156
587	20241105	111800	380287350	13940	13940	13940	13940	444
588	20241105	111700	374097990	13940	13940	13940	13940	31
589	20241105	111600	373665850	13940	13950	13950	13940	131
590	20241105	111500	371839640	13940	13940	13940	13940	42
591	20241105	111400	371254160	13940	13940	13940	13940	32
592	20241105	111300	370808080	13940	13930	13940	13930	240
593	20241105	111200	367462590	13930	13930	13930	13930	10
594	20241105	111100	367323290	13930	13930	13930	13930	16
595	20241105	111000	367100410	13930	13940	13940	13930	73
596	20241105	110900	366083000	13930	13940	13940	13930	18
597	20241105	110800	365832240	13930	13940	13940	13930	192
598	20241105	110700	363156340	13940	13940	13940	13940	212
599	20241105	110600	360201060	13940	13940	13940	13940	135
600	20241105	110500	358319160	13940	13940	13940	13940	16
601	20241105	110400	358096120	13940	13940	13940	13940	5
602	20241105	110300	358026420	13940	13940	13940	13940	200
603	20241105	110200	355238420	13940	13940	13940	13940	4
604	20241105	110100	355182660	13940	13940	13940	13940	1
605	20241105	110000	355168720	13940	13940	13950	13940	259
606	20241105	105900	351556550	13940	13940	13940	13940	143
607	20241105	105800	349563130	13940	13940	13950	13940	445
608	20241105	105700	343358230	13940	13940	13940	13940	15
609	20241105	105600	343149130	13940	13940	13940	13940	34
610	20241105	105500	342675170	13940	13940	13940	13940	21
611	20241105	105400	342382430	13940	13940	13950	13940	41
612	20241105	105300	341810870	13950	13940	13950	13940	45
613	20241105	105200	341183530	13950	13950	13950	13940	46
614	20241105	105100	340542220	13940	13940	13950	13940	37
615	20241105	105000	340026410	13940	13940	13940	13940	21
616	20241105	104900	339733670	13940	13940	13940	13940	16
617	20241105	104800	339510630	13940	13940	13940	13940	5
618	20241105	104700	339440930	13940	13940	13940	13940	2
619	20241105	104600	339413050	13940	13940	13940	13940	5
620	20241105	104500	339343350	13940	13940	13940	13940	3
621	20241105	104400	339301530	13940	13940	13940	13940	5
622	20241105	104300	339231830	13940	13940	13950	13940	348
623	20241105	104200	334377750	13940	13940	13950	13940	440
624	20241105	104100	328241430	13950	13940	13950	13940	57
625	20241105	104000	327446500	13940	13940	13940	13940	342
626	20241105	103900	322679020	13940	13940	13940	13940	2
627	20241105	103800	322651140	13940	13940	13940	13940	63
628	20241105	103700	321772920	13940	13940	13940	13940	3
629	20241105	103600	321731100	13940	13940	13940	13930	341
630	20241105	103500	316977660	13940	13940	13940	13940	24
631	20241105	103400	316643100	13950	13940	13950	13940	7
632	20241105	103300	316545500	13950	13940	13950	13940	29
633	20241105	103200	316141200	13940	13940	13950	13940	144
634	20241105	103100	314133830	13930	13930	13930	13930	28
635	20241105	103000	313743790	13930	13930	13930	13930	5
636	20241105	102900	313674140	13930	13930	13930	13930	364
637	20241105	102800	308603620	13930	13940	13940	13930	428
638	20241105	102700	302637340	13940	13940	13940	13940	0
639	20241105	102600	302637340	13940	13940	13950	13940	127
640	20241105	102500	300866950	13930	13930	13930	13930	0
641	20241105	102400	300866950	13930	13930	13930	13930	4
642	20241105	102300	300811230	13940	13940	13940	13940	173
643	20241105	102200	298399610	13940	13940	13940	13940	75
644	20241105	102100	297354110	13940	13940	13940	13940	89
645	20241105	102000	296113450	13940	13940	13940	13940	46
646	20241105	101900	295472210	13940	13940	13940	13940	0
647	20241105	101800	295472210	13940	13940	13940	13940	41
648	20241105	101700	294900670	13940	13930	13940	13930	117
649	20241105	101600	293270090	13930	13930	13930	13930	235
650	20241105	101500	289996540	13930	13930	13930	13930	303
651	20241105	101400	285775750	13920	13920	13920	13920	4
652	20241105	101300	285720070	13930	13940	13940	13930	769
653	20241105	101200	275007840	13930	13930	13930	13930	85
654	20241105	101100	273823790	13930	13930	13940	13920	908
655	20241105	101000	261175770	13930	13950	13950	13930	1667
656	20241105	100900	237937250	13950	13950	13950	13940	57
657	20241105	100800	237142610	13940	13950	13950	13940	102
658	20241105	100700	235720440	13950	13940	13950	13940	64
659	20241105	100600	234828160	13950	13950	13950	13940	76
660	20241105	100500	233768630	13940	13940	13940	13940	66
661	20241105	100400	232848590	13940	13940	13950	13940	151
662	20241105	100300	230743630	13940	13940	13940	13940	81
663	20241105	100200	229614490	13940	13940	13940	13940	81
664	20241105	100100	228485350	13950	13940	13950	13940	67
665	20241105	100000	227551360	13940	13940	13940	13940	206
666	20241105	095900	224679720	13940	13940	13950	13940	126
667	20241105	095800	222923270	13940	13940	13940	13940	51
668	20241105	095700	222212330	13940	13940	13940	13940	27
669	20241105	095600	221835950	13940	13940	13940	13940	56
670	20241105	095500	221055310	13950	13940	13950	13940	65
671	20241105	095400	220149170	13950	13940	13950	13940	69
672	20241105	095300	219187260	13950	13950	13950	13940	56
673	20241105	095200	218406460	13940	13950	13950	13940	106
674	20241105	095100	216928590	13950	13940	13950	13940	63
675	20241105	095000	216050190	13950	13940	13950	13940	111
676	20241105	094900	214502650	13950	13950	13950	13940	111
677	20241105	094800	212955050	13950	13940	13950	13940	70
678	20241105	094700	211978910	13950	13940	13960	13940	337
679	20241105	094600	207277780	13940	13950	13950	13940	215
680	20241105	094500	204278780	13940	13940	13940	13940	125
681	20241105	094400	202536280	13940	13940	13940	13940	71
682	20241105	094300	201546540	13940	13940	13940	13940	56
683	20241105	094200	200765900	13940	13940	13940	13940	60
684	20241105	094100	199929500	13950	13950	13950	13940	14
685	20241105	094000	199734240	13950	13940	13950	13940	310
686	20241105	093900	195411040	13940	13940	13950	13940	113
687	20241105	093800	193835800	13940	13940	13940	13940	42
688	20241105	093700	193250320	13940	13940	13940	13940	20
689	20241105	093600	192971520	13950	13950	13960	13950	183
690	20241105	093500	190418650	13960	13950	13970	13950	172
691	20241105	093400	188018060	13950	13940	13950	13940	115
692	20241105	093300	186414920	13940	13950	13950	13940	14
693	20241105	093200	186219740	13940	13940	13940	13940	187
694	20241105	093100	183612960	13940	13940	13940	13930	44
695	20241105	093000	182999790	13940	13930	14000	13930	376
696	20241105	092900	177761240	13930	13910	13930	13910	127
697	20241105	092800	175993460	13910	13920	13920	13910	948
698	20241105	092700	162797610	13920	13930	13930	13920	82
699	20241105	092600	161656140	13930	13930	13930	13920	20
700	20241105	092500	161377700	13920	13920	13930	13920	259
701	20241105	092400	157771510	13930	13920	13930	13920	83
702	20241105	092300	156616020	13930	13900	13930	13900	269
703	20241105	092200	152874150	13900	13860	13910	13860	429
704	20241105	092100	146912830	13870	13900	13910	13870	1111
705	20241105	092000	131484360	13900	13880	13910	13870	386
706	20241105	091900	126124330	13870	13880	13880	13870	48
707	20241105	091800	125458250	13880	13860	13880	13860	179
708	20241105	091700	122975820	13860	13890	13890	13850	357
709	20241105	091600	118025850	13890	13880	13890	13880	40
710	20241105	091500	117470530	13880	13890	13890	13880	298
711	20241105	091400	113333160	13890	13900	13910	13870	841
712	20241105	091300	101645340	13900	13910	13910	13900	6
713	20241105	091200	101561920	13910	13900	13910	13900	77
714	20241105	091100	100490880	13870	13880	13900	13870	1100
715	20241105	091000	85206720	13870	13930	13930	13870	1029
716	20241105	090900	70898240	13930	13920	13930	13920	147
717	20241105	090800	68851780	13920	13930	13930	13890	1990
718	20241105	090700	41159820	13930	13930	13940	13930	129
719	20241105	090600	39362450	13930	13930	13940	13930	101
720	20241105	090500	37955180	13930	13930	13930	13930	173
721	20241105	090400	35545290	13930	13920	13930	13920	137
722	20241105	090300	33637120	13930	13920	13940	13920	46
723	20241105	090200	32996570	13920	13930	13930	13910	1009
724	20241105	090100	18950670	13940	13950	13970	13940	244
725	20241105	090000	15546360	13940	13930	13940	13930	1116