KissMeData/110020/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	200900	156029735	2410	2410	2410	2410	1254
3	20241105	200800	156029735	2410	2410	2410	2410	0
4	20241105	200700	156029735	2410	2410	2410	2410	0
5	20241105	200600	156029735	2410	2410	2410	2410	0
6	20241105	200500	156029735	2410	2410	2410	2410	0
7	20241105	200400	156029735	2410	2410	2410	2410	0
8	20241105	200300	156029735	2410	2410	2410	2410	0
9	20241105	200200	156029735	2410	2410	2410	2410	0
10	20241105	200100	156029735	2410	2410	2410	2410	0
11	20241105	200000	156029735	2410	2410	2410	2410	0
12	20241105	195900	156029735	2410	2410	2410	2410	0
13	20241105	195800	156029735	2410	2410	2410	2410	0
14	20241105	195700	156029735	2410	2410	2410	2410	0
15	20241105	195600	156029735	2410	2410	2410	2410	0
16	20241105	195500	156029735	2410	2410	2410	2410	0
17	20241105	195400	156029735	2410	2410	2410	2410	0
18	20241105	195300	156029735	2410	2410	2410	2410	0
19	20241105	195200	156029735	2410	2410	2410	2410	0
20	20241105	195100	156029735	2410	2410	2410	2410	0
21	20241105	195000	156029735	2410	2410	2410	2410	0
22	20241105	194900	156029735	2410	2410	2410	2410	0
23	20241105	194800	156029735	2410	2410	2410	2410	0
24	20241105	194700	156029735	2410	2410	2410	2410	0
25	20241105	194600	156029735	2410	2410	2410	2410	0
26	20241105	194500	156029735	2410	2410	2410	2410	0
27	20241105	194400	156029735	2410	2410	2410	2410	0
28	20241105	194300	156029735	2410	2410	2410	2410	0
29	20241105	194200	156029735	2410	2410	2410	2410	0
30	20241105	194100	156029735	2410	2410	2410	2410	0
31	20241105	194000	156029735	2410	2410	2410	2410	0
32	20241105	193900	156029735	2410	2410	2410	2410	1254
33	20241105	193800	156029735	2410	2410	2410	2410	0
34	20241105	193700	156029735	2410	2410	2410	2410	0
35	20241105	193600	156029735	2410	2410	2410	2410	0
36	20241105	193500	156029735	2410	2410	2410	2410	0
37	20241105	193400	156029735	2410	2410	2410	2410	0
38	20241105	193300	156029735	2410	2410	2410	2410	0
39	20241105	193200	156029735	2410	2410	2410	2410	0
40	20241105	193100	156029735	2410	2410	2410	2410	0
41	20241105	193000	156029735	2410	2410	2410	2410	0
42	20241105	192900	156029735	2410	2410	2410	2410	0
43	20241105	192800	156029735	2410	2410	2410	2410	0
44	20241105	192700	156029735	2410	2410	2410	2410	0
45	20241105	192600	156029735	2410	2410	2410	2410	0
46	20241105	192500	156029735	2410	2410	2410	2410	0
47	20241105	192400	156029735	2410	2410	2410	2410	0
48	20241105	192300	156029735	2410	2410	2410	2410	0
49	20241105	192200	156029735	2410	2410	2410	2410	0
50	20241105	192100	156029735	2410	2410	2410	2410	0
51	20241105	192000	156029735	2410	2410	2410	2410	0
52	20241105	191900	156029735	2410	2410	2410	2410	0
53	20241105	191800	156029735	2410	2410	2410	2410	0
54	20241105	191700	156029735	2410	2410	2410	2410	0
55	20241105	191600	156029735	2410	2410	2410	2410	0
56	20241105	191500	156029735	2410	2410	2410	2410	0
57	20241105	191400	156029735	2410	2410	2410	2410	0
58	20241105	191300	156029735	2410	2410	2410	2410	0
59	20241105	191200	156029735	2410	2410	2410	2410	0
60	20241105	191100	156029735	2410	2410	2410	2410	0
61	20241105	191000	156029735	2410	2410	2410	2410	0
62	20241105	190900	156029735	2410	2410	2410	2410	1254
63	20241105	190800	156029735	2410	2410	2410	2410	0
64	20241105	190700	156029735	2410	2410	2410	2410	0
65	20241105	190600	156029735	2410	2410	2410	2410	0
66	20241105	190500	156029735	2410	2410	2410	2410	0
67	20241105	190400	156029735	2410	2410	2410	2410	0
68	20241105	190300	156029735	2410	2410	2410	2410	0
69	20241105	190200	156029735	2410	2410	2410	2410	0
70	20241105	190100	156029735	2410	2410	2410	2410	0
71	20241105	190000	156029735	2410	2410	2410	2410	0
72	20241105	185900	156029735	2410	2410	2410	2410	0
73	20241105	185800	156029735	2410	2410	2410	2410	0
74	20241105	185700	156029735	2410	2410	2410	2410	0
75	20241105	185600	156029735	2410	2410	2410	2410	0
76	20241105	185500	156029735	2410	2410	2410	2410	0
77	20241105	185400	156029735	2410	2410	2410	2410	0
78	20241105	185300	156029735	2410	2410	2410	2410	0
79	20241105	185200	156029735	2410	2410	2410	2410	0
80	20241105	185100	156029735	2410	2410	2410	2410	0
81	20241105	185000	156029735	2410	2410	2410	2410	0
82	20241105	184900	156029735	2410	2410	2410	2410	0
83	20241105	184800	156029735	2410	2410	2410	2410	0
84	20241105	184700	156029735	2410	2410	2410	2410	0
85	20241105	184600	156029735	2410	2410	2410	2410	0
86	20241105	184500	156029735	2410	2410	2410	2410	0
87	20241105	184400	156029735	2410	2410	2410	2410	0
88	20241105	184300	156029735	2410	2410	2410	2410	0
89	20241105	184200	156029735	2410	2410	2410	2410	0
90	20241105	184100	156029735	2410	2410	2410	2410	0
91	20241105	184000	156029735	2410	2410	2410	2410	0
92	20241105	183900	156029735	2410	2410	2410	2410	1254
93	20241105	183800	156029735	2410	2410	2410	2410	0
94	20241105	183700	156029735	2410	2410	2410	2410	0
95	20241105	183600	156029735	2410	2410	2410	2410	0
96	20241105	183500	156029735	2410	2410	2410	2410	0
97	20241105	183400	156029735	2410	2410	2410	2410	0
98	20241105	183300	156029735	2410	2410	2410	2410	0
99	20241105	183200	156029735	2410	2410	2410	2410	0
100	20241105	183100	156029735	2410	2410	2410	2410	0
101	20241105	183000	156029735	2410	2410	2410	2410	0
102	20241105	182900	156029735	2410	2410	2410	2410	0
103	20241105	182800	156029735	2410	2410	2410	2410	0
104	20241105	182700	156029735	2410	2410	2410	2410	0
105	20241105	182600	156029735	2410	2410	2410	2410	0
106	20241105	182500	156029735	2410	2410	2410	2410	0
107	20241105	182400	156029735	2410	2410	2410	2410	0
108	20241105	182300	156029735	2410	2410	2410	2410	0
109	20241105	182200	156029735	2410	2410	2410	2410	0
110	20241105	182100	156029735	2410	2410	2410	2410	0
111	20241105	182000	156029735	2410	2410	2410	2410	0
112	20241105	181900	156029735	2410	2410	2410	2410	0
113	20241105	181800	156029735	2410	2410	2410	2410	0
114	20241105	181700	156029735	2410	2410	2410	2410	0
115	20241105	181600	156029735	2410	2410	2410	2410	0
116	20241105	181500	156029735	2410	2410	2410	2410	0
117	20241105	181400	156029735	2410	2410	2410	2410	0
118	20241105	181300	156029735	2410	2410	2410	2410	0
119	20241105	181200	156029735	2410	2410	2410	2410	0
120	20241105	181100	156029735	2410	2410	2410	2410	0
121	20241105	181000	156029735	2410	2410	2410	2410	0
122	20241105	180900	156029735	2410	2410	2410	2410	1254
123	20241105	180800	156029735	2410	2410	2410	2410	0
124	20241105	180700	156029735	2410	2410	2410	2410	0
125	20241105	180600	156029735	2410	2410	2410	2410	0
126	20241105	180500	156029735	2410	2410	2410	2410	0
127	20241105	180400	156029735	2410	2410	2410	2410	0
128	20241105	180300	156029735	2410	2410	2410	2410	0
129	20241105	180200	156029735	2410	2410	2410	2410	0
130	20241105	180100	156029735	2410	2410	2410	2410	0
131	20241105	180000	156029735	2410	2410	2410	2410	0
132	20241105	175900	156029735	2410	2410	2410	2410	0
133	20241105	175800	156029735	2410	2410	2410	2410	0
134	20241105	175700	156029735	2410	2410	2410	2410	0
135	20241105	175600	156029735	2410	2410	2410	2410	0
136	20241105	175500	156029735	2410	2410	2410	2410	0
137	20241105	175400	156029735	2410	2410	2410	2410	0
138	20241105	175300	156029735	2410	2410	2410	2410	0
139	20241105	175200	156029735	2410	2410	2410	2410	0
140	20241105	175100	156029735	2410	2410	2410	2410	0
141	20241105	175000	156029735	2410	2410	2410	2410	0
142	20241105	174900	156029735	2410	2410	2410	2410	0
143	20241105	174800	156029735	2410	2410	2410	2410	0
144	20241105	174700	156029735	2410	2410	2410	2410	0
145	20241105	174600	156029735	2410	2410	2410	2410	0
146	20241105	174500	156029735	2410	2410	2410	2410	0
147	20241105	174400	156029735	2410	2410	2410	2410	0
148	20241105	174300	156029735	2410	2410	2410	2410	0
149	20241105	174200	156029735	2410	2410	2410	2410	0
150	20241105	174100	156029735	2410	2410	2410	2410	0
151	20241105	174000	156029735	2410	2410	2410	2410	0
152	20241105	173900	156029735	2410	2410	2410	2410	1254
153	20241105	173800	156029735	2410	2410	2410	2410	0
154	20241105	173700	156029735	2410	2410	2410	2410	0
155	20241105	173600	156029735	2410	2410	2410	2410	0
156	20241105	173500	156029735	2410	2410	2410	2410	0
157	20241105	173400	156029735	2410	2410	2410	2410	0
158	20241105	173300	156029735	2410	2410	2410	2410	0
159	20241105	173200	156029735	2410	2410	2410	2410	0
160	20241105	173100	156029735	2410	2410	2410	2410	0
161	20241105	173000	156029735	2410	2410	2410	2410	0
162	20241105	172900	156029735	2410	2410	2410	2410	0
163	20241105	172800	156029735	2410	2410	2410	2410	0
164	20241105	172700	156029735	2410	2410	2410	2410	0
165	20241105	172600	156029735	2410	2410	2410	2410	0
166	20241105	172500	156029735	2410	2410	2410	2410	0
167	20241105	172400	156029735	2410	2410	2410	2410	0
168	20241105	172300	156029735	2410	2410	2410	2410	0
169	20241105	172200	156029735	2410	2410	2410	2410	0
170	20241105	172100	156029735	2410	2410	2410	2410	0
171	20241105	172000	156029735	2410	2410	2410	2410	0
172	20241105	171900	156029735	2410	2410	2410	2410	0
173	20241105	171800	156029735	2410	2410	2410	2410	0
174	20241105	171700	156029735	2410	2410	2410	2410	0
175	20241105	171600	156029735	2410	2410	2410	2410	0
176	20241105	171500	156029735	2410	2410	2410	2410	0
177	20241105	171400	156029735	2410	2410	2410	2410	0
178	20241105	171300	156029735	2410	2410	2410	2410	0
179	20241105	171200	156029735	2410	2410	2410	2410	0
180	20241105	171100	156029735	2410	2410	2410	2410	0
181	20241105	171000	156029735	2410	2410	2410	2410	0
182	20241105	170900	156029735	2410	2410	2410	2410	1254
183	20241105	170800	156029735	2410	2410	2410	2410	0
184	20241105	170700	156029735	2410	2410	2410	2410	0
185	20241105	170600	156029735	2410	2410	2410	2410	0
186	20241105	170500	156029735	2410	2410	2410	2410	0
187	20241105	170400	156029735	2410	2410	2410	2410	0
188	20241105	170300	156029735	2410	2410	2410	2410	0
189	20241105	170200	156029735	2410	2410	2410	2410	0
190	20241105	170100	156029735	2410	2410	2410	2410	0
191	20241105	170000	156029735	2410	2410	2410	2410	0
192	20241105	165900	156029735	2410	2410	2410	2410	0
193	20241105	165800	156029735	2410	2410	2410	2410	0
194	20241105	165700	156029735	2410	2410	2410	2410	0
195	20241105	165600	156029735	2410	2410	2410	2410	0
196	20241105	165500	156029735	2410	2410	2410	2410	0
197	20241105	165400	156029735	2410	2410	2410	2410	0
198	20241105	165300	156029735	2410	2410	2410	2410	0
199	20241105	165200	156029735	2410	2410	2410	2410	0
200	20241105	165100	156029735	2410	2410	2410	2410	0
201	20241105	165000	156029735	2410	2410	2410	2410	0
202	20241105	164900	156029735	2410	2410	2410	2410	0
203	20241105	164800	156029735	2410	2410	2410	2410	0
204	20241105	164700	156029735	2410	2410	2410	2410	0
205	20241105	164600	156029735	2410	2410	2410	2410	0
206	20241105	164500	156029735	2410	2410	2410	2410	0
207	20241105	164400	156029735	2410	2410	2410	2410	0
208	20241105	164300	156029735	2410	2410	2410	2410	0
209	20241105	164200	156029735	2410	2410	2410	2410	0
210	20241105	164100	156029735	2410	2410	2410	2410	0
211	20241105	164000	156029735	2410	2410	2410	2410	0
212	20241105	163900	156029735	2410	2410	2410	2410	1254
213	20241105	163800	156029735	2410	2410	2410	2410	0
214	20241105	163700	156029735	2410	2410	2410	2410	0
215	20241105	163600	156029735	2410	2410	2410	2410	0
216	20241105	163500	156029735	2410	2410	2410	2410	0
217	20241105	163400	156029735	2410	2410	2410	2410	0
218	20241105	163300	156029735	2410	2410	2410	2410	0
219	20241105	163200	156029735	2410	2410	2410	2410	0
220	20241105	163100	156029735	2410	2410	2410	2410	0
221	20241105	163000	156029735	2410	2410	2410	2410	0
222	20241105	162900	156029735	2410	2410	2410	2410	0
223	20241105	162800	156029735	2410	2410	2410	2410	0
224	20241105	162700	156029735	2410	2410	2410	2410	0
225	20241105	162600	156029735	2410	2410	2410	2410	0
226	20241105	162500	156029735	2410	2410	2410	2410	0
227	20241105	162400	156029735	2410	2410	2410	2410	0
228	20241105	162300	156029735	2410	2410	2410	2410	0
229	20241105	162200	156029735	2410	2410	2410	2410	0
230	20241105	162100	156029735	2410	2410	2410	2410	0
231	20241105	162000	156029735	2410	2410	2410	2410	0
232	20241105	161900	156029735	2410	2410	2410	2410	0
233	20241105	161800	156029735	2410	2410	2410	2410	0
234	20241105	161700	156029735	2410	2410	2410	2410	0
235	20241105	161600	156029735	2410	2410	2410	2410	0
236	20241105	161500	156029735	2410	2410	2410	2410	0
237	20241105	161400	156029735	2410	2410	2410	2410	0
238	20241105	161300	156029735	2410	2410	2410	2410	0
239	20241105	161200	156029735	2410	2410	2410	2410	0
240	20241105	161100	156029735	2410	2410	2410	2410	0
241	20241105	161000	156029735	2410	2410	2410	2410	0
242	20241105	160900	156029735	2410	2410	2410	2410	1254
243	20241105	160800	156029735	2410	2410	2410	2410	0
244	20241105	160700	156029735	2410	2410	2410	2410	0
245	20241105	160600	156029735	2410	2410	2410	2410	0
246	20241105	160500	156029735	2410	2410	2410	2410	0
247	20241105	160400	156029735	2410	2410	2410	2410	0
248	20241105	160300	156029735	2410	2410	2410	2410	0
249	20241105	160200	156029735	2410	2410	2410	2410	0
250	20241105	160100	156029735	2410	2410	2410	2410	0
251	20241105	160000	156029735	2410	2410	2410	2410	0
252	20241105	155900	156029735	2410	2410	2410	2410	0
253	20241105	155800	156029735	2410	2410	2410	2410	0
254	20241105	155700	156029735	2410	2410	2410	2410	0
255	20241105	155600	156029735	2410	2410	2410	2410	0
256	20241105	155500	156029735	2410	2410	2410	2410	0
257	20241105	155400	156029735	2410	2410	2410	2410	0
258	20241105	155300	156029735	2410	2410	2410	2410	0
259	20241105	155200	156029735	2410	2410	2410	2410	0
260	20241105	155100	156029735	2410	2410	2410	2410	0
261	20241105	155000	156029735	2410	2410	2410	2410	0
262	20241105	154900	156029735	2410	2410	2410	2410	0
263	20241105	154800	156029735	2410	2410	2410	2410	0
264	20241105	154700	156029735	2410	2410	2410	2410	0
265	20241105	154600	156029735	2410	2410	2410	2410	0
266	20241105	154500	156029735	2410	2410	2410	2410	0
267	20241105	154400	156029735	2410	2410	2410	2410	0
268	20241105	154300	156029735	2410	2410	2410	2410	0
269	20241105	154200	156029735	2410	2410	2410	2410	0
270	20241105	154100	156029735	2410	2410	2410	2410	0
271	20241105	154000	156029735	2410	2410	2410	2410	0
272	20241105	153900	156029735	2410	2410	2410	2410	1254
273	20241105	153800	156029735	2410	2410	2410	2410	0
274	20241105	153700	156029735	2410	2410	2410	2410	0
275	20241105	153600	156029735	2410	2410	2410	2410	0
276	20241105	153500	156029735	2410	2410	2410	2410	0
277	20241105	153400	156029735	2410	2410	2410	2410	0
278	20241105	153300	156029735	2410	2410	2410	2410	0
279	20241105	153200	156029735	2410	2410	2410	2410	0
280	20241105	153100	156029735	2410	2410	2410	2410	0
281	20241105	153000	156029735	2410	2410	2410	2410	1254
282	20241105	152900	153007595	2440	2440	2440	2440	0
283	20241105	152800	153007595	2440	2440	2440	2440	0
284	20241105	152700	153007595	2440	2440	2440	2440	0
285	20241105	152600	153007595	2440	2440	2440	2440	0
286	20241105	152500	153007595	2440	2440	2440	2440	0
287	20241105	152400	153007595	2440	2440	2440	2440	0
288	20241105	152300	153007595	2440	2440	2440	2440	0
289	20241105	152200	153007595	2440	2440	2440	2440	0
290	20241105	152100	153007595	2440	2440	2440	2440	0
291	20241105	152000	153007595	2440	2440	2440	2440	0
292	20241105	151900	153007595	2440	2455	2460	2440	133
293	20241105	151800	152682875	2460	2450	2460	2450	27
294	20241105	151700	152616715	2450	2460	2460	2425	408
295	20241105	151600	151620200	2470	2450	2470	2450	6
296	20241105	151500	151605480	2420	2450	2450	2420	226
297	20241105	151400	151056030	2480	2480	2480	2480	0
298	20241105	151300	151056030	2480	2480	2480	2480	0
299	20241105	151200	151056030	2480	2480	2480	2480	58
300	20241105	151100	150912190	2475	2475	2475	2475	0
301	20241105	151000	150912190	2475	2475	2475	2475	0
302	20241105	150900	150912190	2475	2470	2495	2470	345
303	20241105	150800	150059275	2500	2500	2500	2500	1
304	20241105	150700	150056775	2500	2490	2500	2415	2212
305	20241105	150600	144612100	2490	2495	2495	2490	2458
306	20241105	150500	138485700	2495	2495	2495	2495	10
307	20241105	150400	138460750	2495	2495	2495	2495	31
308	20241105	150300	138383405	2510	2510	2510	2510	0
309	20241105	150200	138383405	2510	2510	2510	2510	0
310	20241105	150100	138383405	2510	2510	2510	2510	0
311	20241105	150000	138383405	2510	2510	2510	2510	150
312	20241105	145900	138006905	2510	2510	2510	2510	0
313	20241105	145800	138006905	2510	2510	2510	2510	0
314	20241105	145700	138006905	2510	2510	2510	2510	1
315	20241105	145600	138004395	2495	2500	2500	2495	100
316	20241105	145500	137754705	2500	2500	2500	2500	0
317	20241105	145400	137754705	2500	2505	2505	2500	278
318	20241105	145300	137059655	2505	2505	2505	2505	302
319	20241105	145200	136303145	2510	2510	2510	2510	0
320	20241105	145100	136303145	2510	2510	2510	2510	0
321	20241105	145000	136303145	2510	2510	2510	2510	40
322	20241105	144900	136202745	2510	2510	2510	2510	83
323	20241105	144800	135994415	2510	2510	2510	2510	145
324	20241105	144700	135630465	2510	2510	2510	2510	59
325	20241105	144600	135482375	2510	2510	2510	2510	0
326	20241105	144500	135482375	2510	2510	2510	2510	0
327	20241105	144400	135482375	2510	2510	2510	2510	141
328	20241105	144300	135128465	2510	2510	2510	2510	149
329	20241105	144200	134754475	2515	2515	2515	2515	1
330	20241105	144100	134751960	2520	2520	2520	2520	0
331	20241105	144000	134751960	2520	2520	2520	2520	5
332	20241105	143900	134739360	2520	2520	2520	2520	0
333	20241105	143800	134739360	2520	2520	2520	2520	0
334	20241105	143700	134739360	2520	2520	2520	2520	367
335	20241105	143600	133814520	2510	2510	2510	2510	0
336	20241105	143500	133814520	2510	2510	2510	2510	0
337	20241105	143400	133814520	2510	2515	2520	2510	1155
338	20241105	143300	130909150	2515	2515	2515	2515	0
339	20241105	143200	130909150	2515	2515	2515	2515	0
340	20241105	143100	130909150	2515	2500	2515	2500	304
341	20241105	143000	130149135	2520	2520	2520	2520	0
342	20241105	142900	130149135	2520	2520	2520	2520	0
343	20241105	142800	130149135	2520	2520	2520	2520	0
344	20241105	142700	130149135	2520	2520	2520	2520	0
345	20241105	142600	130149135	2520	2520	2520	2520	0
346	20241105	142500	130149135	2520	2520	2520	2520	0
347	20241105	142400	130149135	2520	2520	2520	2520	0
348	20241105	142300	130149135	2520	2520	2520	2520	0
349	20241105	142200	130149135	2520	2520	2520	2520	0
350	20241105	142100	130149135	2520	2520	2520	2520	0
351	20241105	142000	130149135	2520	2520	2520	2520	0
352	20241105	141900	130149135	2520	2520	2520	2520	0
353	20241105	141800	130149135	2520	2520	2520	2520	0
354	20241105	141700	130149135	2520	2520	2520	2520	0
355	20241105	141600	130149135	2520	2520	2520	2520	0
356	20241105	141500	130149135	2520	2520	2520	2520	0
357	20241105	141400	130149135	2520	2520	2520	2520	0
358	20241105	141300	130149135	2520	2495	2520	2495	245
359	20241105	141200	129532860	2520	2520	2520	2520	0
360	20241105	141100	129532860	2520	2520	2520	2520	0
361	20241105	141000	129532860	2520	2520	2520	2520	0
362	20241105	140900	129532860	2520	2515	2520	2495	495
363	20241105	140800	128288565	2510	2510	2510	2510	1
364	20241105	140700	128286055	2490	2490	2490	2490	0
365	20241105	140600	128286055	2490	2490	2490	2490	0
366	20241105	140500	128286055	2490	2490	2490	2490	0
367	20241105	140400	128286055	2490	2490	2490	2490	0
368	20241105	140300	128286055	2490	2490	2490	2490	0
369	20241105	140200	128286055	2490	2490	2490	2490	0
370	20241105	140100	128286055	2490	2490	2490	2490	0
371	20241105	140000	128286055	2490	2500	2500	2490	1905
372	20241105	135900	123524125	2500	2500	2500	2500	0
373	20241105	135800	123524125	2500	2500	2500	2500	0
374	20241105	135700	123524125	2500	2500	2500	2500	0
375	20241105	135600	123524125	2500	2500	2500	2500	248
376	20241105	135500	122904125	2520	2520	2520	2520	0
377	20241105	135400	122904125	2520	2515	2520	2515	2496
378	20241105	135300	116614660	2515	2515	2515	2515	0
379	20241105	135200	116614660	2515	2515	2515	2515	9
380	20241105	135100	116592025	2515	2500	2515	2500	800
381	20241105	135000	114581090	2500	2500	2500	2500	2
382	20241105	134900	114576090	2500	2500	2500	2500	2130
383	20241105	134800	109251090	2500	2495	2500	2495	251
384	20241105	134700	108624840	2495	2495	2495	2495	0
385	20241105	134600	108624840	2495	2495	2495	2495	0
386	20241105	134500	108624840	2495	2495	2495	2495	0
387	20241105	134400	108624840	2495	2495	2495	2495	10
388	20241105	134300	108599890	2495	2495	2495	2495	67
389	20241105	134200	108432725	2495	2490	2495	2490	588
390	20241105	134100	106968600	2490	2490	2490	2490	0
391	20241105	134000	106968600	2490	2490	2490	2490	0
392	20241105	133900	106968600	2490	2485	2490	2485	929
393	20241105	133800	104659815	2485	2485	2485	2485	0
394	20241105	133700	104659815	2485	2485	2485	2485	60
395	20241105	133600	104510715	2485	2485	2485	2485	271
396	20241105	133500	103837280	2485	2485	2485	2485	0
397	20241105	133400	103837280	2485	2485	2485	2485	1
398	20241105	133300	103834795	2455	2455	2455	2455	0
399	20241105	133200	103834795	2455	2455	2455	2455	0
400	20241105	133100	103834795	2455	2455	2455	2455	0
401	20241105	133000	103834795	2455	2455	2455	2455	0
402	20241105	132900	103834795	2455	2455	2455	2455	0
403	20241105	132800	103834795	2455	2455	2455	2455	0
404	20241105	132700	103834795	2455	2455	2455	2455	0
405	20241105	132600	103834795	2455	2470	2470	2455	4095
406	20241105	132500	93778875	2490	2490	2490	2490	0
407	20241105	132400	93778875	2490	2490	2490	2490	0
408	20241105	132300	93778875	2490	2490	2490	2490	0
409	20241105	132200	93778875	2490	2490	2490	2490	0
410	20241105	132100	93778875	2490	2490	2490	2490	4
411	20241105	132000	93768915	2490	2490	2490	2490	0
412	20241105	131900	93768915	2490	2485	2490	2485	2
413	20241105	131800	93763940	2485	2485	2485	2485	0
414	20241105	131700	93763940	2485	2485	2485	2485	0
415	20241105	131600	93763940	2485	2485	2485	2485	0
416	20241105	131500	93763940	2485	2485	2485	2485	0
417	20241105	131400	93763940	2485	2485	2485	2485	0
418	20241105	131300	93763940	2485	2465	2485	2460	80
419	20241105	131200	93566135	2495	2495	2495	2495	0
420	20241105	131100	93566135	2495	2495	2495	2495	0
421	20241105	131000	93566135	2495	2495	2495	2495	0
422	20241105	130900	93566135	2495	2495	2495	2495	0
423	20241105	130800	93566135	2495	2495	2495	2495	0
424	20241105	130700	93566135	2495	2495	2495	2495	0
425	20241105	130600	93566135	2495	2475	2495	2475	45
426	20241105	130500	93454740	2455	2455	2455	2455	0
427	20241105	130400	93454740	2455	2455	2455	2455	0
428	20241105	130300	93454740	2455	2455	2455	2455	0
429	20241105	130200	93454740	2455	2455	2455	2455	73
430	20241105	130100	93275525	2450	2450	2450	2450	0
431	20241105	130000	93275525	2450	2450	2450	2450	0
432	20241105	125900	93275525	2450	2450	2450	2450	1
433	20241105	125800	93273075	2490	2490	2490	2490	0
434	20241105	125700	93273075	2490	2490	2490	2490	0
435	20241105	125600	93273075	2490	2490	2490	2490	0
436	20241105	125500	93273075	2490	2490	2490	2490	0
437	20241105	125400	93273075	2490	2490	2490	2490	0
438	20241105	125300	93273075	2490	2490	2490	2490	0
439	20241105	125200	93273075	2490	2490	2490	2490	0
440	20241105	125100	93273075	2490	2490	2490	2490	0
441	20241105	125000	93273075	2490	2490	2490	2490	0
442	20241105	124900	93273075	2490	2490	2490	2490	0
443	20241105	124800	93273075	2490	2490	2490	2490	0
444	20241105	124700	93273075	2490	2490	2490	2490	0
445	20241105	124600	93273075	2490	2490	2490	2490	30
446	20241105	124500	93198375	2490	2470	2495	2470	1100
447	20241105	124400	90466090	2465	2465	2465	2465	0
448	20241105	124300	90466090	2465	2465	2465	2465	0
449	20241105	124200	90466090	2465	2465	2465	2465	1
450	20241105	124100	90463625	2485	2485	2485	2485	0
451	20241105	124000	90463625	2485	2485	2485	2485	0
452	20241105	123900	90463625	2485	2480	2485	2480	228
453	20241105	123800	89897430	2480	2465	2480	2465	25
454	20241105	123700	89835790	2465	2465	2465	2465	0
455	20241105	123600	89835790	2465	2465	2465	2465	1
456	20241105	123500	89833325	2465	2465	2465	2465	0
457	20241105	123400	89833325	2465	2465	2465	2465	0
458	20241105	123300	89833325	2465	2465	2465	2465	0
459	20241105	123200	89833325	2465	2465	2465	2465	43
460	20241105	123100	89727330	2450	2450	2450	2450	0
461	20241105	123000	89727330	2450	2450	2450	2450	0
462	20241105	122900	89727330	2450	2450	2450	2450	0
463	20241105	122800	89727330	2450	2450	2450	2450	0
464	20241105	122700	89727330	2450	2450	2450	2450	0
465	20241105	122600	89727330	2450	2450	2450	2450	10
466	20241105	122500	89702830	2460	2460	2460	2460	1
467	20241105	122400	89700370	2465	2470	2475	2465	520
468	20241105	122300	88415640	2500	2455	2500	2455	2000
469	20241105	122200	83436855	2460	2460	2460	2460	0
470	20241105	122100	83436855	2460	2460	2460	2460	0
471	20241105	122000	83436855	2460	2460	2460	2460	0
472	20241105	121900	83436855	2460	2460	2460	2460	7143
473	20241105	121800	65865075	2460	2460	2460	2460	0
474	20241105	121700	65865075	2460	2460	2460	2460	0
475	20241105	121600	65865075	2460	2460	2460	2460	101
476	20241105	121500	65616615	2465	2465	2465	2465	0
477	20241105	121400	65616615	2465	2465	2465	2465	0
478	20241105	121300	65616615	2465	2460	2465	2460	104
479	20241105	121200	65360275	2460	2460	2460	2460	0
480	20241105	121100	65360275	2460	2460	2460	2460	2
481	20241105	121000	65355355	2460	2460	2460	2460	595
482	20241105	120900	63891655	2460	2460	2460	2460	0
483	20241105	120800	63891655	2460	2460	2460	2460	0
484	20241105	120700	63891655	2460	2460	2460	2460	0
485	20241105	120600	63891655	2460	2460	2460	2460	6
486	20241105	120500	63876895	2470	2470	2470	2470	2
487	20241105	120400	63871955	2460	2435	2470	2435	400
488	20241105	120300	62892185	2445	2445	2445	2445	0
489	20241105	120200	62892185	2445	2445	2445	2445	0
490	20241105	120100	62892185	2445	2445	2445	2445	0
491	20241105	120000	62892185	2445	2445	2445	2445	0
492	20241105	115900	62892185	2445	2445	2445	2445	0
493	20241105	115800	62892185	2445	2445	2445	2445	0
494	20241105	115700	62892185	2445	2445	2445	2445	0
495	20241105	115600	62892185	2445	2445	2445	2445	0
496	20241105	115500	62892185	2445	2445	2445	2445	0
497	20241105	115400	62892185	2445	2445	2445	2445	0
498	20241105	115300	62892185	2445	2415	2445	2415	800
499	20241105	115200	60950620	2415	2415	2415	2415	0
500	20241105	115100	60950620	2415	2415	2415	2415	0
501	20241105	115000	60950620	2415	2415	2415	2415	0
502	20241105	114900	60950620	2415	2415	2415	2415	0
503	20241105	114800	60950620	2415	2415	2415	2415	0
504	20241105	114700	60950620	2415	2415	2415	2415	1
505	20241105	114600	60948205	2415	2415	2415	2415	0
506	20241105	114500	60948205	2415	2415	2415	2415	1
507	20241105	114400	60945790	2415	2415	2415	2415	0
508	20241105	114300	60945790	2415	2415	2415	2415	0
509	20241105	114200	60945790	2415	2415	2415	2415	0
510	20241105	114100	60945790	2415	2415	2415	2415	14
511	20241105	114000	60911980	2415	2415	2415	2415	0
512	20241105	113900	60911980	2415	2415	2415	2415	0
513	20241105	113800	60911980	2415	2415	2415	2415	1
514	20241105	113700	60909565	2415	2415	2415	2415	96
515	20241105	113600	60677725	2415	2415	2415	2415	89
516	20241105	113500	60462790	2415	2415	2415	2415	0
517	20241105	113400	60462790	2415	2415	2415	2415	0
518	20241105	113300	60462790	2415	2415	2415	2400	3
519	20241105	113200	60455560	2415	2415	2415	2415	0
520	20241105	113100	60455560	2415	2415	2415	2415	0
521	20241105	113000	60455560	2415	2415	2415	2415	41
522	20241105	112900	60356545	2390	2400	2400	2390	647
523	20241105	112800	58808160	2420	2420	2420	2420	0
524	20241105	112700	58808160	2420	2420	2420	2420	0
525	20241105	112600	58808160	2420	2420	2420	2420	0
526	20241105	112500	58808160	2420	2420	2420	2420	0
527	20241105	112400	58808160	2420	2420	2420	2420	2
528	20241105	112300	58803320	2425	2425	2425	2425	0
529	20241105	112200	58803320	2425	2425	2425	2425	0
530	20241105	112100	58803320	2425	2425	2425	2425	0
531	20241105	112000	58803320	2425	2425	2425	2425	0
532	20241105	111900	58803320	2425	2425	2425	2425	0
533	20241105	111800	58803320	2425	2425	2425	2425	0
534	20241105	111700	58803320	2425	2425	2425	2425	0
535	20241105	111600	58803320	2425	2425	2425	2400	1227
536	20241105	111500	55857970	2430	2430	2430	2430	4
537	20241105	111400	55848250	2420	2430	2430	2420	1044
538	20241105	111300	53311690	2440	2440	2440	2440	0
539	20241105	111200	53311690	2440	2440	2440	2440	0
540	20241105	111100	53311690	2440	2440	2440	2440	0
541	20241105	111000	53311690	2440	2440	2440	2440	0
542	20241105	110900	53311690	2440	2440	2440	2440	0
543	20241105	110800	53311690	2440	2440	2440	2440	0
544	20241105	110700	53311690	2440	2440	2440	2440	0
545	20241105	110600	53311690	2440	2440	2440	2440	0
546	20241105	110500	53311690	2440	2440	2440	2440	0
547	20241105	110400	53311690	2440	2440	2440	2440	0
548	20241105	110300	53311690	2440	2440	2440	2440	1
549	20241105	110200	53309250	2440	2440	2440	2440	0
550	20241105	110100	53309250	2440	2440	2440	2440	0
551	20241105	110000	53309250	2440	2440	2440	2440	0
552	20241105	105900	53309250	2440	2440	2440	2440	0
553	20241105	105800	53309250	2440	2440	2440	2440	7
554	20241105	105700	53292170	2445	2430	2445	2430	200
555	20241105	105600	52804770	2435	2425	2435	2425	784
556	20241105	105500	50896500	2435	2425	2440	2400	3026
557	20241105	105400	43597350	2420	2450	2450	2420	1599
558	20241105	105300	39709525	2445	2475	2475	2440	2265
559	20241105	105200	34152935	2485	2485	2485	2485	2
560	20241105	105100	34147965	2485	2485	2485	2485	0
561	20241105	105000	34147965	2485	2485	2485	2485	0
562	20241105	104900	34147965	2485	2485	2485	2485	0
563	20241105	104800	34147965	2485	2480	2485	2480	2
564	20241105	104700	34143000	2485	2485	2485	2485	0
565	20241105	104600	34143000	2485	2485	2485	2485	0
566	20241105	104500	34143000	2485	2485	2485	2485	0
567	20241105	104400	34143000	2485	2485	2485	2485	0
568	20241105	104300	34143000	2485	2485	2485	2485	0
569	20241105	104200	34143000	2485	2485	2485	2485	0
570	20241105	104100	34143000	2485	2485	2485	2480	329
571	20241105	104000	33326065	2485	2485	2485	2485	0
572	20241105	103900	33326065	2485	2485	2485	2485	1
573	20241105	103800	33323580	2480	2480	2480	2480	0
574	20241105	103700	33323580	2480	2480	2480	2480	0
575	20241105	103600	33323580	2480	2480	2480	2480	0
576	20241105	103500	33323580	2480	2480	2480	2480	0
577	20241105	103400	33323580	2480	2480	2480	2480	0
578	20241105	103300	33323580	2480	2480	2480	2480	0
579	20241105	103200	33323580	2480	2480	2480	2480	0
580	20241105	103100	33323580	2480	2480	2480	2480	0
581	20241105	103000	33323580	2480	2480	2480	2480	1
582	20241105	102900	33321100	2480	2480	2480	2480	33
583	20241105	102800	33239260	2485	2485	2485	2485	0
584	20241105	102700	33239260	2485	2485	2485	2485	50
585	20241105	102600	33115010	2475	2475	2475	2475	0
586	20241105	102500	33115010	2475	2475	2475	2475	0
587	20241105	102400	33115010	2475	2475	2475	2475	0
588	20241105	102300	33115010	2475	2475	2475	2475	0
589	20241105	102200	33115010	2475	2475	2475	2475	0
590	20241105	102100	33115010	2475	2475	2475	2475	0
591	20241105	102000	33115010	2475	2475	2475	2475	0
592	20241105	101900	33115010	2475	2475	2475	2475	0
593	20241105	101800	33115010	2475	2475	2475	2475	0
594	20241105	101700	33115010	2475	2475	2475	2475	50
595	20241105	101600	32991260	2485	2485	2485	2485	0
596	20241105	101500	32991260	2485	2505	2505	2485	1127
597	20241105	101400	30170665	2505	2510	2510	2490	70
598	20241105	101300	29996010	2505	2485	2505	2485	647
599	20241105	101200	28377875	2485	2485	2485	2485	0
600	20241105	101100	28377875	2485	2485	2485	2485	0
601	20241105	101000	28377875	2485	2485	2485	2485	0
602	20241105	100900	28377875	2485	2485	2485	2485	0
603	20241105	100800	28377875	2485	2485	2485	2485	0
604	20241105	100700	28377875	2485	2480	2485	2480	600
605	20241105	100600	26888585	2480	2480	2480	2480	0
606	20241105	100500	26888585	2480	2480	2480	2480	0
607	20241105	100400	26888585	2480	2480	2480	2480	0
608	20241105	100300	26888585	2480	2480	2480	2480	0
609	20241105	100200	26888585	2480	2480	2480	2480	350
610	20241105	100100	26020585	2480	2480	2480	2480	0
611	20241105	100000	26020585	2480	2480	2480	2480	0
612	20241105	095900	26020585	2480	2480	2480	2480	0
613	20241105	095800	26020585	2480	2450	2480	2440	2083
614	20241105	095700	20920295	2450	2450	2450	2450	0
615	20241105	095600	20920295	2450	2450	2450	2450	0
616	20241105	095500	20920295	2450	2450	2450	2450	0
617	20241105	095400	20920295	2450	2450	2450	2450	0
618	20241105	095300	20920295	2450	2450	2450	2450	0
619	20241105	095200	20920295	2450	2450	2450	2450	0
620	20241105	095100	20920295	2450	2450	2450	2450	4
621	20241105	095000	20910495	2450	2450	2450	2450	2
622	20241105	094900	20905595	2450	2450	2450	2445	1124
623	20241105	094800	18151830	2450	2450	2450	2450	1
624	20241105	094700	18149380	2470	2450	2470	2450	192
625	20241105	094600	17678960	2455	2475	2475	2450	34
626	20241105	094500	17594875	2475	2475	2475	2475	0
627	20241105	094400	17594875	2475	2480	2480	2475	184
628	20241105	094300	17139470	2495	2495	2495	2495	0
629	20241105	094200	17139470	2495	2490	2495	2490	506
630	20241105	094100	15879500	2490	2490	2490	2490	2
631	20241105	094000	15874520	2480	2480	2480	2480	0
632	20241105	093900	15874520	2480	2480	2480	2480	0
633	20241105	093800	15874520	2480	2480	2480	2480	1
634	20241105	093700	15872040	2480	2480	2480	2480	0
635	20241105	093600	15872040	2480	2480	2480	2480	0
636	20241105	093500	15872040	2480	2480	2480	2480	1
637	20241105	093400	15869560	2480	2480	2480	2480	1
638	20241105	093300	15867080	2480	2480	2480	2480	1
639	20241105	093200	15864600	2480	2480	2480	2475	5
640	20241105	093100	15852215	2475	2475	2475	2475	89
641	20241105	093000	15631940	2475	2475	2475	2475	0
642	20241105	092900	15631940	2475	2475	2475	2475	0
643	20241105	092800	15631940	2475	2475	2475	2475	0
644	20241105	092700	15631940	2475	2475	2475	2475	5
645	20241105	092600	15619565	2475	2475	2475	2475	4
646	20241105	092500	15609665	2475	2475	2475	2475	0
647	20241105	092400	15609665	2475	2475	2475	2475	0
648	20241105	092300	15609665	2475	2475	2475	2475	5
649	20241105	092200	15597290	2475	2470	2475	2470	305
650	20241105	092100	14842440	2475	2475	2475	2475	1
651	20241105	092000	14839965	2480	2480	2480	2480	0
652	20241105	091900	14839965	2480	2480	2480	2480	0
653	20241105	091800	14839965	2480	2480	2480	2480	0
654	20241105	091700	14839965	2480	2480	2480	2480	3
655	20241105	091600	14832525	2490	2490	2490	2490	0
656	20241105	091500	14832525	2490	2490	2490	2490	100
657	20241105	091400	14583525	2490	2490	2490	2490	10
658	20241105	091300	14558625	2490	2490	2490	2490	0
659	20241105	091200	14558625	2490	2470	2490	2470	41
660	20241105	091100	14456555	2485	2490	2490	2485	225
661	20241105	091000	13897305	2520	2520	2520	2485	482
662	20241105	090900	12685345	2485	2525	2525	2485	244
663	20241105	090800	12074390	2480	2500	2530	2480	1040
664	20241105	090700	9454590	2500	2500	2500	2500	14
665	20241105	090600	9419590	2500	2470	2500	2470	5
666	20241105	090500	9407170	2510	2470	2510	2470	336
667	20241105	090400	8568705	2470	2470	2470	2470	5
668	20241105	090300	8556355	2470	2455	2470	2455	503
669	20241105	090200	7315875	2440	2440	2440	2440	1100
670	20241105	090100	4631875	2440	2460	2460	2440	31
671	20241105	090000	4556215	2460	2530	2530	2435	1842