KissMeData/172670/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	202500	108967620	8890	8890	8890	8890	246
3	20241105	202400	108967620	8890	8890	8890	8890	0
4	20241105	202300	108967620	8890	8890	8890	8890	0
5	20241105	202200	108967620	8890	8890	8890	8890	0
6	20241105	202100	108967620	8890	8890	8890	8890	0
7	20241105	202000	108967620	8890	8890	8890	8890	0
8	20241105	201900	108967620	8890	8890	8890	8890	0
9	20241105	201800	108967620	8890	8890	8890	8890	0
10	20241105	201700	108967620	8890	8890	8890	8890	0
11	20241105	201600	108967620	8890	8890	8890	8890	0
12	20241105	201500	108967620	8890	8890	8890	8890	0
13	20241105	201400	108967620	8890	8890	8890	8890	0
14	20241105	201300	108967620	8890	8890	8890	8890	0
15	20241105	201200	108967620	8890	8890	8890	8890	0
16	20241105	201100	108967620	8890	8890	8890	8890	0
17	20241105	201000	108967620	8890	8890	8890	8890	0
18	20241105	200900	108967620	8890	8890	8890	8890	0
19	20241105	200800	108967620	8890	8890	8890	8890	0
20	20241105	200700	108967620	8890	8890	8890	8890	0
21	20241105	200600	108967620	8890	8890	8890	8890	0
22	20241105	200500	108967620	8890	8890	8890	8890	0
23	20241105	200400	108967620	8890	8890	8890	8890	0
24	20241105	200300	108967620	8890	8890	8890	8890	0
25	20241105	200200	108967620	8890	8890	8890	8890	0
26	20241105	200100	108967620	8890	8890	8890	8890	0
27	20241105	200000	108967620	8890	8890	8890	8890	0
28	20241105	195900	108967620	8890	8890	8890	8890	0
29	20241105	195800	108967620	8890	8890	8890	8890	0
30	20241105	195700	108967620	8890	8890	8890	8890	0
31	20241105	195600	108967620	8890	8890	8890	8890	0
32	20241105	195500	108967620	8890	8890	8890	8890	246
33	20241105	195400	108967620	8890	8890	8890	8890	0
34	20241105	195300	108967620	8890	8890	8890	8890	0
35	20241105	195200	108967620	8890	8890	8890	8890	0
36	20241105	195100	108967620	8890	8890	8890	8890	0
37	20241105	195000	108967620	8890	8890	8890	8890	0
38	20241105	194900	108967620	8890	8890	8890	8890	0
39	20241105	194800	108967620	8890	8890	8890	8890	0
40	20241105	194700	108967620	8890	8890	8890	8890	0
41	20241105	194600	108967620	8890	8890	8890	8890	0
42	20241105	194500	108967620	8890	8890	8890	8890	0
43	20241105	194400	108967620	8890	8890	8890	8890	0
44	20241105	194300	108967620	8890	8890	8890	8890	0
45	20241105	194200	108967620	8890	8890	8890	8890	0
46	20241105	194100	108967620	8890	8890	8890	8890	0
47	20241105	194000	108967620	8890	8890	8890	8890	0
48	20241105	193900	108967620	8890	8890	8890	8890	0
49	20241105	193800	108967620	8890	8890	8890	8890	0
50	20241105	193700	108967620	8890	8890	8890	8890	0
51	20241105	193600	108967620	8890	8890	8890	8890	0
52	20241105	193500	108967620	8890	8890	8890	8890	0
53	20241105	193400	108967620	8890	8890	8890	8890	0
54	20241105	193300	108967620	8890	8890	8890	8890	0
55	20241105	193200	108967620	8890	8890	8890	8890	0
56	20241105	193100	108967620	8890	8890	8890	8890	0
57	20241105	193000	108967620	8890	8890	8890	8890	0
58	20241105	192900	108967620	8890	8890	8890	8890	0
59	20241105	192800	108967620	8890	8890	8890	8890	0
60	20241105	192700	108967620	8890	8890	8890	8890	0
61	20241105	192600	108967620	8890	8890	8890	8890	0
62	20241105	192500	108967620	8890	8890	8890	8890	246
63	20241105	192400	108967620	8890	8890	8890	8890	0
64	20241105	192300	108967620	8890	8890	8890	8890	0
65	20241105	192200	108967620	8890	8890	8890	8890	0
66	20241105	192100	108967620	8890	8890	8890	8890	0
67	20241105	192000	108967620	8890	8890	8890	8890	0
68	20241105	191900	108967620	8890	8890	8890	8890	0
69	20241105	191800	108967620	8890	8890	8890	8890	0
70	20241105	191700	108967620	8890	8890	8890	8890	0
71	20241105	191600	108967620	8890	8890	8890	8890	0
72	20241105	191500	108967620	8890	8890	8890	8890	0
73	20241105	191400	108967620	8890	8890	8890	8890	0
74	20241105	191300	108967620	8890	8890	8890	8890	0
75	20241105	191200	108967620	8890	8890	8890	8890	0
76	20241105	191100	108967620	8890	8890	8890	8890	0
77	20241105	191000	108967620	8890	8890	8890	8890	0
78	20241105	190900	108967620	8890	8890	8890	8890	0
79	20241105	190800	108967620	8890	8890	8890	8890	0
80	20241105	190700	108967620	8890	8890	8890	8890	0
81	20241105	190600	108967620	8890	8890	8890	8890	0
82	20241105	190500	108967620	8890	8890	8890	8890	0
83	20241105	190400	108967620	8890	8890	8890	8890	0
84	20241105	190300	108967620	8890	8890	8890	8890	0
85	20241105	190200	108967620	8890	8890	8890	8890	0
86	20241105	190100	108967620	8890	8890	8890	8890	0
87	20241105	190000	108967620	8890	8890	8890	8890	0
88	20241105	185900	108967620	8890	8890	8890	8890	0
89	20241105	185800	108967620	8890	8890	8890	8890	0
90	20241105	185700	108967620	8890	8890	8890	8890	0
91	20241105	185600	108967620	8890	8890	8890	8890	0
92	20241105	185500	108967620	8890	8890	8890	8890	246
93	20241105	185400	108967620	8890	8890	8890	8890	0
94	20241105	185300	108967620	8890	8890	8890	8890	0
95	20241105	185200	108967620	8890	8890	8890	8890	0
96	20241105	185100	108967620	8890	8890	8890	8890	0
97	20241105	185000	108967620	8890	8890	8890	8890	0
98	20241105	184900	108967620	8890	8890	8890	8890	0
99	20241105	184800	108967620	8890	8890	8890	8890	0
100	20241105	184700	108967620	8890	8890	8890	8890	0
101	20241105	184600	108967620	8890	8890	8890	8890	0
102	20241105	184500	108967620	8890	8890	8890	8890	0
103	20241105	184400	108967620	8890	8890	8890	8890	0
104	20241105	184300	108967620	8890	8890	8890	8890	0
105	20241105	184200	108967620	8890	8890	8890	8890	0
106	20241105	184100	108967620	8890	8890	8890	8890	0
107	20241105	184000	108967620	8890	8890	8890	8890	0
108	20241105	183900	108967620	8890	8890	8890	8890	0
109	20241105	183800	108967620	8890	8890	8890	8890	0
110	20241105	183700	108967620	8890	8890	8890	8890	0
111	20241105	183600	108967620	8890	8890	8890	8890	0
112	20241105	183500	108967620	8890	8890	8890	8890	0
113	20241105	183400	108967620	8890	8890	8890	8890	0
114	20241105	183300	108967620	8890	8890	8890	8890	0
115	20241105	183200	108967620	8890	8890	8890	8890	0
116	20241105	183100	108967620	8890	8890	8890	8890	0
117	20241105	183000	108967620	8890	8890	8890	8890	0
118	20241105	182900	108967620	8890	8890	8890	8890	0
119	20241105	182800	108967620	8890	8890	8890	8890	0
120	20241105	182700	108967620	8890	8890	8890	8890	0
121	20241105	182600	108967620	8890	8890	8890	8890	0
122	20241105	182500	108967620	8890	8890	8890	8890	246
123	20241105	182400	108967620	8890	8890	8890	8890	0
124	20241105	182300	108967620	8890	8890	8890	8890	0
125	20241105	182200	108967620	8890	8890	8890	8890	0
126	20241105	182100	108967620	8890	8890	8890	8890	0
127	20241105	182000	108967620	8890	8890	8890	8890	0
128	20241105	181900	108967620	8890	8890	8890	8890	0
129	20241105	181800	108967620	8890	8890	8890	8890	0
130	20241105	181700	108967620	8890	8890	8890	8890	0
131	20241105	181600	108967620	8890	8890	8890	8890	0
132	20241105	181500	108967620	8890	8890	8890	8890	0
133	20241105	181400	108967620	8890	8890	8890	8890	0
134	20241105	181300	108967620	8890	8890	8890	8890	0
135	20241105	181200	108967620	8890	8890	8890	8890	0
136	20241105	181100	108967620	8890	8890	8890	8890	0
137	20241105	181000	108967620	8890	8890	8890	8890	0
138	20241105	180900	108967620	8890	8890	8890	8890	0
139	20241105	180800	108967620	8890	8890	8890	8890	0
140	20241105	180700	108967620	8890	8890	8890	8890	0
141	20241105	180600	108967620	8890	8890	8890	8890	0
142	20241105	180500	108967620	8890	8890	8890	8890	0
143	20241105	180400	108967620	8890	8890	8890	8890	0
144	20241105	180300	108967620	8890	8890	8890	8890	0
145	20241105	180200	108967620	8890	8890	8890	8890	0
146	20241105	180100	108967620	8890	8890	8890	8890	0
147	20241105	180000	108967620	8890	8890	8890	8890	0
148	20241105	175900	108967620	8890	8890	8890	8890	0
149	20241105	175800	108967620	8890	8890	8890	8890	0
150	20241105	175700	108967620	8890	8890	8890	8890	0
151	20241105	175600	108967620	8890	8890	8890	8890	0
152	20241105	175500	108967620	8890	8890	8890	8890	246
153	20241105	175400	108967620	8890	8890	8890	8890	0
154	20241105	175300	108967620	8890	8890	8890	8890	0
155	20241105	175200	108967620	8890	8890	8890	8890	0
156	20241105	175100	108967620	8890	8890	8890	8890	0
157	20241105	175000	108967620	8890	8890	8890	8890	0
158	20241105	174900	108967620	8890	8890	8890	8890	0
159	20241105	174800	108967620	8890	8890	8890	8890	0
160	20241105	174700	108967620	8890	8890	8890	8890	0
161	20241105	174600	108967620	8890	8890	8890	8890	0
162	20241105	174500	108967620	8890	8890	8890	8890	0
163	20241105	174400	108967620	8890	8890	8890	8890	0
164	20241105	174300	108967620	8890	8890	8890	8890	0
165	20241105	174200	108967620	8890	8890	8890	8890	0
166	20241105	174100	108967620	8890	8890	8890	8890	0
167	20241105	174000	108967620	8890	8890	8890	8890	0
168	20241105	173900	108967620	8890	8890	8890	8890	0
169	20241105	173800	108967620	8890	8890	8890	8890	0
170	20241105	173700	108967620	8890	8890	8890	8890	0
171	20241105	173600	108967620	8890	8890	8890	8890	0
172	20241105	173500	108967620	8890	8890	8890	8890	0
173	20241105	173400	108967620	8890	8890	8890	8890	0
174	20241105	173300	108967620	8890	8890	8890	8890	0
175	20241105	173200	108967620	8890	8890	8890	8890	0
176	20241105	173100	108967620	8890	8890	8890	8890	0
177	20241105	173000	108967620	8890	8890	8890	8890	0
178	20241105	172900	108967620	8890	8890	8890	8890	0
179	20241105	172800	108967620	8890	8890	8890	8890	0
180	20241105	172700	108967620	8890	8890	8890	8890	0
181	20241105	172600	108967620	8890	8890	8890	8890	0
182	20241105	172500	108967620	8890	8890	8890	8890	246
183	20241105	172400	108967620	8890	8890	8890	8890	0
184	20241105	172300	108967620	8890	8890	8890	8890	0
185	20241105	172200	108967620	8890	8890	8890	8890	0
186	20241105	172100	108967620	8890	8890	8890	8890	0
187	20241105	172000	108967620	8890	8890	8890	8890	0
188	20241105	171900	108967620	8890	8890	8890	8890	0
189	20241105	171800	108967620	8890	8890	8890	8890	0
190	20241105	171700	108967620	8890	8890	8890	8890	0
191	20241105	171600	108967620	8890	8890	8890	8890	0
192	20241105	171500	108967620	8890	8890	8890	8890	0
193	20241105	171400	108967620	8890	8890	8890	8890	0
194	20241105	171300	108967620	8890	8890	8890	8890	0
195	20241105	171200	108967620	8890	8890	8890	8890	0
196	20241105	171100	108967620	8890	8890	8890	8890	0
197	20241105	171000	108967620	8890	8890	8890	8890	0
198	20241105	170900	108967620	8890	8890	8890	8890	0
199	20241105	170800	108967620	8890	8890	8890	8890	0
200	20241105	170700	108967620	8890	8890	8890	8890	0
201	20241105	170600	108967620	8890	8890	8890	8890	0
202	20241105	170500	108967620	8890	8890	8890	8890	0
203	20241105	170400	108967620	8890	8890	8890	8890	0
204	20241105	170300	108967620	8890	8890	8890	8890	0
205	20241105	170200	108967620	8890	8890	8890	8890	0
206	20241105	170100	108967620	8890	8890	8890	8890	0
207	20241105	170000	108967620	8890	8890	8890	8890	0
208	20241105	165900	108967620	8890	8890	8890	8890	0
209	20241105	165800	108967620	8890	8890	8890	8890	0
210	20241105	165700	108967620	8890	8890	8890	8890	0
211	20241105	165600	108967620	8890	8890	8890	8890	0
212	20241105	165500	108967620	8890	8890	8890	8890	246
213	20241105	165400	108967620	8890	8890	8890	8890	0
214	20241105	165300	108967620	8890	8890	8890	8890	0
215	20241105	165200	108967620	8890	8890	8890	8890	0
216	20241105	165100	108967620	8890	8890	8890	8890	0
217	20241105	165000	108967620	8890	8890	8890	8890	0
218	20241105	164900	108967620	8890	8890	8890	8890	0
219	20241105	164800	108967620	8890	8890	8890	8890	0
220	20241105	164700	108967620	8890	8890	8890	8890	0
221	20241105	164600	108967620	8890	8890	8890	8890	0
222	20241105	164500	108967620	8890	8890	8890	8890	0
223	20241105	164400	108967620	8890	8890	8890	8890	0
224	20241105	164300	108967620	8890	8890	8890	8890	0
225	20241105	164200	108967620	8890	8890	8890	8890	0
226	20241105	164100	108967620	8890	8890	8890	8890	0
227	20241105	164000	108967620	8890	8890	8890	8890	0
228	20241105	163900	108967620	8890	8890	8890	8890	0
229	20241105	163800	108967620	8890	8890	8890	8890	0
230	20241105	163700	108967620	8890	8890	8890	8890	0
231	20241105	163600	108967620	8890	8890	8890	8890	0
232	20241105	163500	108967620	8890	8890	8890	8890	0
233	20241105	163400	108967620	8890	8890	8890	8890	0
234	20241105	163300	108967620	8890	8890	8890	8890	0
235	20241105	163200	108967620	8890	8890	8890	8890	0
236	20241105	163100	108967620	8890	8890	8890	8890	0
237	20241105	163000	108967620	8890	8890	8890	8890	0
238	20241105	162900	108967620	8890	8890	8890	8890	0
239	20241105	162800	108967620	8890	8890	8890	8890	0
240	20241105	162700	108967620	8890	8890	8890	8890	0
241	20241105	162600	108967620	8890	8890	8890	8890	0
242	20241105	162500	108967620	8890	8890	8890	8890	246
243	20241105	162400	108967620	8890	8890	8890	8890	0
244	20241105	162300	108967620	8890	8890	8890	8890	0
245	20241105	162200	108967620	8890	8890	8890	8890	0
246	20241105	162100	108967620	8890	8890	8890	8890	0
247	20241105	162000	108967620	8890	8890	8890	8890	0
248	20241105	161900	108967620	8890	8890	8890	8890	0
249	20241105	161800	108967620	8890	8890	8890	8890	0
250	20241105	161700	108967620	8890	8890	8890	8890	0
251	20241105	161600	108967620	8890	8890	8890	8890	0
252	20241105	161500	108967620	8890	8890	8890	8890	0
253	20241105	161400	108967620	8890	8890	8890	8890	0
254	20241105	161300	108967620	8890	8890	8890	8890	0
255	20241105	161200	108967620	8890	8890	8890	8890	0
256	20241105	161100	108967620	8890	8890	8890	8890	0
257	20241105	161000	108967620	8890	8890	8890	8890	0
258	20241105	160900	108967620	8890	8890	8890	8890	0
259	20241105	160800	108967620	8890	8890	8890	8890	0
260	20241105	160700	108967620	8890	8890	8890	8890	0
261	20241105	160600	108967620	8890	8890	8890	8890	0
262	20241105	160500	108967620	8890	8890	8890	8890	0
263	20241105	160400	108967620	8890	8890	8890	8890	0
264	20241105	160300	108967620	8890	8890	8890	8890	0
265	20241105	160200	108967620	8890	8890	8890	8890	0
266	20241105	160100	108967620	8890	8890	8890	8890	0
267	20241105	160000	108967620	8890	8890	8890	8890	0
268	20241105	155900	108967620	8890	8890	8890	8890	0
269	20241105	155800	108967620	8890	8890	8890	8890	0
270	20241105	155700	108967620	8890	8890	8890	8890	0
271	20241105	155600	108967620	8890	8890	8890	8890	0
272	20241105	155500	108967620	8890	8890	8890	8890	246
273	20241105	155400	108967620	8890	8890	8890	8890	0
274	20241105	155300	108967620	8890	8890	8890	8890	0
275	20241105	155200	108967620	8890	8890	8890	8890	0
276	20241105	155100	108967620	8890	8890	8890	8890	0
277	20241105	155000	108967620	8890	8890	8890	8890	0
278	20241105	154900	108967620	8890	8890	8890	8890	0
279	20241105	154800	108967620	8890	8890	8890	8890	0
280	20241105	154700	108967620	8890	8890	8890	8890	0
281	20241105	154600	108967620	8890	8890	8890	8890	0
282	20241105	154500	108967620	8890	8890	8890	8890	0
283	20241105	154400	108967620	8890	8890	8890	8890	0
284	20241105	154300	108967620	8890	8890	8890	8890	0
285	20241105	154200	108967620	8890	8890	8890	8890	0
286	20241105	154100	108967620	8890	8890	8890	8890	0
287	20241105	154000	108967620	8890	8890	8890	8890	0
288	20241105	153900	108967620	8890	8890	8890	8890	0
289	20241105	153800	108967620	8890	8890	8890	8890	0
290	20241105	153700	108967620	8890	8890	8890	8890	0
291	20241105	153600	108967620	8890	8890	8890	8890	0
292	20241105	153500	108967620	8890	8890	8890	8890	0
293	20241105	153400	108967620	8890	8890	8890	8890	0
294	20241105	153300	108967620	8890	8890	8890	8890	0
295	20241105	153200	108967620	8890	8890	8890	8890	0
296	20241105	153100	108967620	8890	8890	8890	8890	0
297	20241105	153000	108967620	8890	8890	8890	8890	246
298	20241105	152900	106780680	8870	8870	8870	8870	0
299	20241105	152800	106780680	8870	8870	8870	8870	0
300	20241105	152700	106780680	8870	8870	8870	8870	0
301	20241105	152600	106780680	8870	8870	8870	8870	0
302	20241105	152500	106780680	8870	8870	8870	8870	0
303	20241105	152400	106780680	8870	8870	8870	8870	0
304	20241105	152300	106780680	8870	8870	8870	8870	0
305	20241105	152200	106780680	8870	8870	8870	8870	0
306	20241105	152100	106780680	8870	8870	8870	8870	0
307	20241105	152000	106780680	8870	8870	8870	8870	0
308	20241105	151900	106780680	8870	8870	8870	8850	20
309	20241105	151800	106603600	8850	8880	8880	8850	57
310	20241105	151700	106099120	8850	8850	8850	8850	92
311	20241105	151600	105284920	8850	8860	8860	8850	233
312	20241105	151500	103221730	8860	8850	8860	8850	10
313	20241105	151400	103133140	8860	8860	8860	8860	9
314	20241105	151300	103053400	8850	8850	8860	8850	63
315	20241105	151200	102495660	8860	8860	8860	8860	65
316	20241105	151100	101919760	8850	8850	8850	8850	102
317	20241105	151000	101017060	8850	8850	8850	8850	2
318	20241105	150900	100999360	8880	8880	8880	8880	0
319	20241105	150800	100999360	8880	8880	8880	8880	31
320	20241105	150700	100724080	8840	8840	8840	8840	48
321	20241105	150600	100299760	8840	8830	8840	8830	103
322	20241105	150500	99389660	8830	8830	8830	8830	0
323	20241105	150400	99389660	8830	8840	8840	8830	1000
324	20241105	150300	90556820	8840	8840	8840	8840	2
325	20241105	150200	90539140	8840	8840	8840	8840	28
326	20241105	150100	90291620	8850	8850	8850	8850	86
327	20241105	150000	89530520	8900	8900	8900	8900	0
328	20241105	145900	89530520	8900	8900	8900	8900	0
329	20241105	145800	89530520	8900	8900	8900	8900	0
330	20241105	145700	89530520	8900	8900	8900	8900	0
331	20241105	145600	89530520	8900	8900	8900	8900	1
332	20241105	145500	89521620	8860	8860	8860	8860	42
333	20241105	145400	89149500	8850	8850	8850	8850	0
334	20241105	145300	89149500	8850	8850	8850	8850	0
335	20241105	145200	89149500	8850	8850	8850	8850	0
336	20241105	145100	89149500	8850	8850	8850	8850	1
337	20241105	145000	89140650	8860	8860	8860	8860	2
338	20241105	144900	89122930	8850	8850	8850	8850	1
339	20241105	144800	89114080	8850	8860	8860	8850	68
340	20241105	144700	88511950	8850	8850	8850	8850	0
341	20241105	144600	88511950	8850	8850	8850	8850	1
342	20241105	144500	88503100	8850	8850	8850	8850	37
343	20241105	144400	88175650	8850	8850	8850	8850	7
344	20241105	144300	88113700	8850	8850	8850	8850	1
345	20241105	144200	88104850	8850	8850	8850	8850	2
346	20241105	144100	88087150	8850	8850	8850	8850	33
347	20241105	144000	87795100	8850	8850	8850	8850	1
348	20241105	143900	87786250	8850	8850	8850	8850	1
349	20241105	143800	87777400	8860	8860	8860	8860	37
350	20241105	143700	87449580	8860	8860	8860	8860	2
351	20241105	143600	87431860	8860	8860	8860	8860	0
352	20241105	143500	87431860	8860	8860	8860	8860	0
353	20241105	143400	87431860	8860	8860	8860	8860	0
354	20241105	143300	87431860	8860	8860	8860	8860	0
355	20241105	143200	87431860	8860	8860	8860	8860	0
356	20241105	143100	87431860	8860	8860	8860	8850	74
357	20241105	143000	86776240	8860	8860	8860	8860	0
358	20241105	142900	86776240	8860	8860	8860	8860	0
359	20241105	142800	86776240	8860	8860	8860	8860	0
360	20241105	142700	86776240	8860	8860	8860	8860	0
361	20241105	142600	86776240	8860	8860	8860	8860	0
362	20241105	142500	86776240	8860	8850	8860	8850	72
363	20241105	142400	86138350	8850	8850	8850	8850	0
364	20241105	142300	86138350	8850	8850	8850	8850	0
365	20241105	142200	86138350	8850	8850	8850	8850	0
366	20241105	142100	86138350	8850	8850	8850	8850	0
367	20241105	142000	86138350	8850	8850	8850	8850	13
368	20241105	141900	86023300	8840	8840	8840	8840	2
369	20241105	141800	86005620	8850	8850	8850	8850	0
370	20241105	141700	86005620	8850	8850	8850	8840	40
371	20241105	141600	85651630	8850	8850	8850	8850	0
372	20241105	141500	85651630	8850	8850	8850	8850	0
373	20241105	141400	85651630	8850	8850	8850	8850	40
374	20241105	141300	85297630	8850	8850	8850	8850	32
375	20241105	141200	85014430	8850	8850	8850	8850	1
376	20241105	141100	85005580	8850	8860	8860	8850	2
377	20241105	141000	84987870	8860	8860	8860	8860	355
378	20241105	140900	81842570	8860	8860	8860	8860	0
379	20241105	140800	81842570	8860	8860	8860	8860	5
380	20241105	140700	81798270	8860	8860	8860	8860	31
381	20241105	140600	81523610	8870	8870	8870	8870	0
382	20241105	140500	81523610	8870	8870	8870	8870	0
383	20241105	140400	81523610	8870	8870	8870	8870	0
384	20241105	140300	81523610	8870	8870	8870	8870	0
385	20241105	140200	81523610	8870	8860	8870	8860	37
386	20241105	140100	81195440	8860	8860	8860	8860	1
387	20241105	140000	81186580	8860	8860	8860	8860	30
388	20241105	135900	80920780	8860	8860	8860	8860	1
389	20241105	135800	80911920	8860	8860	8860	8860	2
390	20241105	135700	80894200	8860	8860	8860	8860	0
391	20241105	135600	80894200	8860	8860	8860	8860	37
392	20241105	135500	80566380	8870	8870	8870	8870	0
393	20241105	135400	80566380	8870	8870	8870	8870	0
394	20241105	135300	80566380	8870	8870	8870	8870	0
395	20241105	135200	80566380	8870	8870	8870	8870	0
396	20241105	135100	80566380	8870	8860	8870	8860	24
397	20241105	135000	80353510	8860	8860	8860	8860	2
398	20241105	134900	80335790	8860	8860	8860	8860	39
399	20241105	134800	79990250	8860	8860	8860	8860	1
400	20241105	134700	79981390	8860	8860	8860	8860	2
401	20241105	134600	79963670	8870	8870	8870	8870	8
402	20241105	134500	79892710	8870	8870	8870	8870	2
403	20241105	134400	79874970	8870	8870	8870	8870	42
404	20241105	134300	79502430	8870	8870	8870	8870	12
405	20241105	134200	79395990	8890	8890	8890	8890	3
406	20241105	134100	79369320	8890	8890	8890	8890	15
407	20241105	134000	79235970	8860	8860	8860	8860	0
408	20241105	133900	79235970	8860	8860	8860	8860	0
409	20241105	133800	79235970	8860	8870	8870	8860	38
410	20241105	133700	78898920	8860	8860	8860	8860	0
411	20241105	133600	78898920	8860	8860	8860	8860	2
412	20241105	133500	78881200	8870	8870	8870	8870	10
413	20241105	133400	78792500	8890	8890	8890	8890	64
414	20241105	133300	78223540	8880	8880	8880	8880	10
415	20241105	133200	78134740	8900	8900	8900	8900	1
416	20241105	133100	78125840	8900	8900	8900	8900	37
417	20241105	133000	77796540	8900	8900	8900	8900	1
418	20241105	132900	77787640	8900	8900	8900	8900	2
419	20241105	132800	77769840	8900	8900	8900	8900	38
420	20241105	132700	77431640	8900	8900	8900	8900	1
421	20241105	132600	77422740	8900	8900	8900	8900	2
422	20241105	132500	77404940	8900	8900	8900	8900	30
423	20241105	132400	77137940	8900	8900	8900	8900	1
424	20241105	132300	77129040	8900	8900	8900	8900	1
425	20241105	132200	77120140	8910	8910	8910	8910	0
426	20241105	132100	77120140	8910	8910	8910	8910	38
427	20241105	132000	76781560	8910	8910	8910	8910	1
428	20241105	131900	76772650	8910	8910	8910	8910	0
429	20241105	131800	76772650	8910	8910	8910	8910	84
430	20241105	131700	76024210	8910	8910	8910	8910	1
431	20241105	131600	76015300	8910	8910	8910	8910	1
432	20241105	131500	76006390	8930	8930	8930	8930	0
433	20241105	131400	76006390	8930	8930	8930	8930	5
434	20241105	131300	75961740	8920	8920	8920	8920	28
435	20241105	131200	75711980	8940	8940	8940	8940	0
436	20241105	131100	75711980	8940	8940	8940	8940	0
437	20241105	131000	75711980	8940	8940	8940	8940	1
438	20241105	130900	75703040	8920	8920	8920	8920	44
439	20241105	130800	75310560	8930	8930	8930	8930	0
440	20241105	130700	75310560	8930	8930	8950	8930	4
441	20241105	130600	75274800	8920	8920	8920	8920	1
442	20241105	130500	75265880	8910	8910	8910	8910	0
443	20241105	130400	75265880	8910	8910	8910	8910	28
444	20241105	130300	75016400	8930	8910	8930	8910	3
445	20241105	130200	74989650	8910	8910	8910	8910	0
446	20241105	130100	74989650	8910	8910	8910	8910	75
447	20241105	130000	74321400	8910	8910	8910	8910	2
448	20241105	125900	74303580	8910	8910	8910	8910	0
449	20241105	125800	74303580	8910	8910	8910	8910	1
450	20241105	125700	74294670	8910	8910	8910	8910	32
451	20241105	125600	74009550	8910	8910	8910	8910	0
452	20241105	125500	74009550	8910	8910	8910	8910	1
453	20241105	125400	74000640	8910	8910	8910	8910	1
454	20241105	125300	73991730	8920	8920	8920	8920	0
455	20241105	125200	73991730	8920	8920	8920	8920	2
456	20241105	125100	73973890	8920	8920	8920	8920	1
457	20241105	125000	73964970	8930	8910	8930	8910	368
458	20241105	124900	70682360	8910	8910	8910	8910	2
459	20241105	124800	70664540	8930	8920	8930	8920	6
460	20241105	124700	70610990	8930	8930	8930	8930	30
461	20241105	124600	70343090	8930	8930	8930	8930	11
462	20241105	124500	70244860	8930	8930	8930	8930	1
463	20241105	124400	70235930	8930	8930	8930	8930	0
464	20241105	124300	70235930	8930	8930	8930	8930	31
465	20241105	124200	69959100	8930	8930	8930	8930	2
466	20241105	124100	69941240	8930	8930	8930	8930	0
467	20241105	124000	69941240	8930	8930	8930	8930	1
468	20241105	123900	69932310	8930	8930	8930	8930	41
469	20241105	123800	69566180	8930	8930	8930	8930	0
470	20241105	123700	69566180	8930	8930	8930	8930	1
471	20241105	123600	69557250	8930	8930	8930	8930	29
472	20241105	123500	69298280	8940	8940	8940	8940	0
473	20241105	123400	69298280	8940	8940	8940	8940	0
474	20241105	123300	69298280	8940	8940	8940	8940	42
475	20241105	123200	68922800	8960	8960	8960	8960	0
476	20241105	123100	68922800	8960	8940	8960	8940	153
477	20241105	123000	67552700	8950	8950	8950	8950	0
478	20241105	122900	67552700	8950	8920	8950	8920	541
479	20241105	122800	62716960	8920	8920	8920	8920	77
480	20241105	122700	62030120	8920	8910	8920	8910	51
481	20241105	122600	61575210	8910	8900	8910	8900	28
482	20241105	122500	61325810	8900	8900	8900	8900	28
483	20241105	122400	61076610	8900	8900	8900	8900	0
484	20241105	122300	61076610	8900	8900	8900	8900	2
485	20241105	122200	61058810	8890	8890	8890	8890	34
486	20241105	122100	60756550	8890	8880	8910	8880	1005
487	20241105	122000	51811230	8870	8870	8870	8870	53
488	20241105	121900	51341120	8860	8860	8860	8860	43
489	20241105	121800	50960140	8860	8860	8860	8860	0
490	20241105	121700	50960140	8860	8860	8860	8860	2
491	20241105	121600	50942420	8860	8860	8860	8860	1
492	20241105	121500	50933560	8860	8860	8860	8860	26
493	20241105	121400	50703200	8860	8860	8860	8860	1
494	20241105	121300	50694340	8860	8860	8860	8860	2
495	20241105	121200	50676620	8870	8870	8870	8870	12
496	20241105	121100	50570180	8870	8870	8870	8870	1
497	20241105	121000	50561310	8870	8870	8870	8870	2
498	20241105	120900	50543570	8870	8870	8870	8870	0
499	20241105	120800	50543570	8870	8870	8870	8870	32
500	20241105	120700	50259730	8870	8870	8870	8870	2
501	20241105	120600	50241990	8880	8880	8880	8880	1
502	20241105	120500	50233110	8870	8870	8870	8870	40
503	20241105	120400	49878310	8870	8870	8870	8870	1
504	20241105	120300	49869440	8870	8870	8870	8870	0
505	20241105	120200	49869440	8870	8870	8870	8870	2
506	20241105	120100	49851700	8880	8880	8880	8880	1
507	20241105	120000	49842820	8880	8880	8880	8880	0
508	20241105	115900	49842820	8880	8870	8880	8870	3
509	20241105	115800	49816200	8880	8870	8880	8870	44
510	20241105	115700	49425900	8880	8880	8880	8880	0
511	20241105	115600	49425900	8880	8880	8880	8880	0
512	20241105	115500	49425900	8880	8880	8880	8880	28
513	20241105	115400	49177260	8890	8890	8890	8890	0
514	20241105	115300	49177260	8890	8890	8890	8890	1
515	20241105	115200	49168370	8890	8890	8890	8890	1
516	20241105	115100	49159480	8880	8880	8880	8880	39
517	20241105	115000	48813160	8890	8890	8890	8890	151
518	20241105	114900	47470770	8890	8890	8890	8890	0
519	20241105	114800	47470770	8890	8890	8890	8890	2
520	20241105	114700	47452990	8890	8880	8890	8880	362
521	20241105	114600	44235130	8880	8880	8880	8880	0
522	20241105	114500	44235130	8880	8880	8880	8880	1
523	20241105	114400	44226250	8880	8880	8880	8880	45
524	20241105	114300	43826650	8880	8880	8880	8880	1
525	20241105	114200	43817770	8880	8880	8880	8880	0
526	20241105	114100	43817770	8880	8880	8880	8880	2
527	20241105	114000	43800010	8880	8860	8880	8860	260
528	20241105	113900	41491730	8860	8860	8860	8860	1
529	20241105	113800	41482870	8870	8870	8870	8870	1
530	20241105	113700	41474000	8870	8880	8880	8870	72
531	20241105	113600	40835060	8870	8870	8870	8870	1
532	20241105	113500	40826190	8870	8860	8870	8860	7
533	20241105	113400	40764160	8870	8860	8870	8860	33
534	20241105	113300	40471770	8850	8850	8850	8850	29
535	20241105	113200	40215120	8850	8850	8850	8850	1
536	20241105	113100	40206270	8850	8850	8850	8850	0
537	20241105	113000	40206270	8850	8860	8860	8850	8
538	20241105	112900	40135410	8860	8860	8860	8860	1
539	20241105	112800	40126550	8860	8860	8860	8860	1
540	20241105	112700	40117690	8860	8860	8860	8860	0
541	20241105	112600	40117690	8860	8860	8860	8860	33
542	20241105	112500	39825310	8860	8860	8860	8860	36
543	20241105	112400	39506350	8860	8860	8860	8860	6
544	20241105	112300	39453190	8860	8860	8860	8860	5
545	20241105	112200	39408890	8850	8850	8850	8850	0
546	20241105	112100	39408890	8850	8850	8850	8850	0
547	20241105	112000	39408890	8850	8850	8850	8850	0
548	20241105	111900	39408890	8850	8850	8850	8850	29
549	20241105	111800	39152240	8840	8840	8840	8840	0
550	20241105	111700	39152240	8840	8840	8840	8840	0
551	20241105	111600	39152240	8840	8840	8840	8840	91
552	20241105	111500	38347800	8850	8840	8850	8840	7
553	20241105	111400	38285870	8840	8840	8840	8840	0
554	20241105	111300	38285870	8840	8840	8840	8840	2
555	20241105	111200	38268190	8850	8850	8850	8850	9
556	20241105	111100	38188540	8850	8850	8850	8850	0
557	20241105	111000	38188540	8850	8850	8850	8850	1
558	20241105	110900	38179690	8860	8860	8860	8850	4
559	20241105	110800	38144270	8860	8860	8860	8860	0
560	20241105	110700	38144270	8860	8860	8860	8860	0
561	20241105	110600	38144270	8860	8850	8860	8850	34
562	20241105	110500	37843040	8850	8850	8850	8850	13
563	20241105	110400	37727990	8840	8850	8850	8840	36
564	20241105	110300	37409460	8840	8840	8840	8840	0
565	20241105	110200	37409460	8840	8840	8840	8840	0
566	20241105	110100	37409460	8840	8840	8840	8840	0
567	20241105	110000	37409460	8840	8840	8840	8840	2
568	20241105	105900	37391780	8860	8860	8860	8860	26
569	20241105	105800	37161420	8860	8860	8860	8860	5
570	20241105	105700	37117120	8860	8860	8860	8860	14
571	20241105	105600	36993080	8860	8860	8860	8860	0
572	20241105	105500	36993080	8860	8870	8870	8860	57
573	20241105	105400	36488050	8870	8870	8870	8870	0
574	20241105	105300	36488050	8870	8870	8870	8870	0
575	20241105	105200	36488050	8870	8870	8870	8870	1
576	20241105	105100	36479180	8860	8860	8860	8860	38
577	20241105	105000	36142500	8860	8860	8860	8860	0
578	20241105	104900	36142500	8860	8860	8860	8860	75
579	20241105	104800	35478000	8860	8860	8860	8860	36
580	20241105	104700	35159040	8860	8860	8860	8860	0
581	20241105	104600	35159040	8860	8860	8860	8860	0
582	20241105	104500	35159040	8860	8850	8860	8850	8
583	20241105	104400	35088220	8850	8830	8860	8830	58
584	20241105	104300	34574670	8820	8820	8820	8820	2
585	20241105	104200	34557030	8810	8810	8810	8810	40
586	20241105	104100	34204630	8830	8830	8830	8830	0
587	20241105	104000	34204630	8830	8830	8830	8830	1
588	20241105	103900	34195800	8800	8800	8800	8800	30
589	20241105	103800	33931800	8810	8810	8810	8810	0
590	20241105	103700	33931800	8810	8790	8810	8790	104
591	20241105	103600	33017560	8800	8800	8800	8800	0
592	20241105	103500	33017560	8800	8800	8800	8800	56
593	20241105	103400	32524760	8800	8800	8800	8800	14
594	20241105	103300	32401560	8800	8800	8800	8800	0
595	20241105	103200	32401560	8800	8800	8800	8800	2
596	20241105	103100	32383960	8800	8800	8800	8800	1
597	20241105	103000	32375160	8800	8800	8800	8800	0
598	20241105	102900	32375160	8800	8800	8800	8800	0
599	20241105	102800	32375160	8800	8790	8800	8790	5
600	20241105	102700	32331180	8800	8800	8800	8800	38
601	20241105	102600	31996780	8800	8800	8800	8800	1
602	20241105	102500	31987980	8800	8800	8800	8800	2
603	20241105	102400	31970380	8800	8800	8800	8800	27
604	20241105	102300	31732780	8800	8800	8800	8800	1
605	20241105	102200	31723980	8810	8810	8810	8810	17
606	20241105	102100	31574210	8810	8810	8810	8810	251
607	20241105	102000	29362900	8810	8820	8820	8810	25
608	20241105	101900	29142410	8820	8820	8820	8820	3
609	20241105	101800	29115950	8820	8820	8820	8820	0
610	20241105	101700	29115950	8820	8820	8820	8820	31
611	20241105	101600	28842530	8820	8820	8820	8820	1
612	20241105	101500	28833710	8820	8820	8820	8820	0
613	20241105	101400	28833710	8820	8820	8820	8820	2
614	20241105	101300	28816070	8820	8820	8820	8820	38
615	20241105	101200	28480910	8830	8830	8830	8830	2
616	20241105	101100	28463250	8830	8830	8830	8830	43
617	20241105	101000	28083560	8820	8820	8820	8820	31
618	20241105	100900	27810140	8820	8820	8820	8820	0
619	20241105	100800	27810140	8820	8820	8820	8820	1
620	20241105	100700	27801320	8820	8820	8820	8820	2
621	20241105	100600	27783680	8820	8820	8820	8820	28
622	20241105	100500	27536720	8810	8810	8810	8810	1
623	20241105	100400	27527910	8810	8810	8810	8810	2
624	20241105	100300	27510290	8830	8830	8830	8830	0
625	20241105	100200	27510290	8830	8830	8830	8830	0
626	20241105	100100	27510290	8830	8820	8830	8820	60
627	20241105	100000	26981080	8830	8830	8830	8830	100
628	20241105	095900	26098080	8830	8830	8840	8830	61
629	20241105	095800	25559440	8820	8820	8820	8820	1
630	20241105	095700	25550620	8820	8820	8820	8820	1
631	20241105	095600	25541800	8830	8830	8830	8830	10
632	20241105	095500	25453500	8840	8840	8840	8840	3
633	20241105	095400	25426980	8810	8810	8810	8810	2
634	20241105	095300	25409360	8820	8820	8820	8820	0
635	20241105	095200	25409360	8820	8820	8820	8820	56
636	20241105	095100	24915440	8820	8860	8860	8820	120
637	20241105	095000	23853130	8900	8900	8900	8900	0
638	20241105	094900	23853130	8900	8900	8900	8900	0
639	20241105	094800	23853130	8900	8860	8900	8860	2
640	20241105	094700	23835370	8910	8910	8910	8910	1
641	20241105	094600	23826460	8910	8910	8920	8910	28
642	20241105	094500	23576960	8910	8920	8920	8910	40
643	20241105	094400	23220180	8920	8910	8920	8910	2
644	20241105	094300	23202350	8920	8920	8920	8920	15
645	20241105	094200	23068550	8910	8910	8920	8910	31
646	20241105	094100	22792320	8920	8920	8930	8920	8
647	20241105	094000	22720940	8940	8940	8940	8940	0
648	20241105	093900	22720940	8940	8940	8940	8940	0
649	20241105	093800	22720940	8940	8930	8940	8920	34
650	20241105	093700	22417150	8950	8940	8950	8940	3
651	20241105	093600	22390310	8950	8950	8950	8950	20
652	20241105	093500	22211310	8920	8920	8920	8920	33
653	20241105	093400	21916950	8930	8930	8930	8930	3
654	20241105	093300	21890160	8930	8930	8930	8930	0
655	20241105	093200	21890160	8930	8910	8930	8910	2
656	20241105	093100	21872320	8910	8950	8950	8910	58
657	20241105	093000	21354580	8940	8940	8940	8940	0
658	20241105	092900	21354580	8940	8940	8940	8940	0
659	20241105	092800	21354580	8940	8940	8940	8940	0
660	20241105	092700	21354580	8940	8940	8940	8940	0
661	20241105	092600	21354580	8940	8930	8940	8930	223
662	20241105	092500	19362070	8940	8940	8940	8940	0
663	20241105	092400	19362070	8940	8940	8940	8940	0
664	20241105	092300	19362070	8940	8940	8940	8940	1
665	20241105	092200	19353130	8940	8940	8940	8940	14
666	20241105	092100	19227970	8940	8950	8950	8940	35
667	20241105	092000	18914750	8940	8940	8940	8940	11
668	20241105	091900	18816410	8940	8940	8940	8940	150
669	20241105	091800	17475410	8940	8940	8940	8940	0
670	20241105	091700	17475410	8940	8940	8940	8940	0
671	20241105	091600	17475410	8940	8940	8940	8940	0
672	20241105	091500	17475410	8940	8940	8940	8940	42
673	20241105	091400	17099930	8970	8970	8970	8970	0
674	20241105	091300	17099930	8970	8970	8970	8970	0
675	20241105	091200	17099930	8970	8940	8970	8940	301
676	20241105	091100	14401760	8950	8950	8950	8950	30
677	20241105	091000	14133260	8950	8950	8950	8950	62
678	20241105	090900	13578360	8940	8940	8940	8940	32
679	20241105	090800	13292280	8970	8970	8970	8970	0
680	20241105	090700	13292280	8970	8970	8970	8970	0
681	20241105	090600	13292280	8970	8970	8970	8970	0
682	20241105	090500	13292280	8970	8870	8970	8860	1023
683	20241105	090400	4225100	8900	8860	8900	8860	212
684	20241105	090300	2338590	8860	8860	8860	8860	50
685	20241105	090200	1895590	8830	8860	8860	8830	110
686	20241105	090100	924230	8870	8870	8870	8870	1
687	20241105	090000	915360	8880	8890	8890	8870	103