KissMeData/211050/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	203500	422505710	5570	5570	5570	5570	650
3	20241105	203400	422505710	5570	5570	5570	5570	0
4	20241105	203300	422505710	5570	5570	5570	5570	0
5	20241105	203200	422505710	5570	5570	5570	5570	0
6	20241105	203100	422505710	5570	5570	5570	5570	0
7	20241105	203000	422505710	5570	5570	5570	5570	0
8	20241105	202900	422505710	5570	5570	5570	5570	0
9	20241105	202800	422505710	5570	5570	5570	5570	0
10	20241105	202700	422505710	5570	5570	5570	5570	0
11	20241105	202600	422505710	5570	5570	5570	5570	0
12	20241105	202500	422505710	5570	5570	5570	5570	0
13	20241105	202400	422505710	5570	5570	5570	5570	0
14	20241105	202300	422505710	5570	5570	5570	5570	0
15	20241105	202200	422505710	5570	5570	5570	5570	0
16	20241105	202100	422505710	5570	5570	5570	5570	0
17	20241105	202000	422505710	5570	5570	5570	5570	0
18	20241105	201900	422505710	5570	5570	5570	5570	0
19	20241105	201800	422505710	5570	5570	5570	5570	0
20	20241105	201700	422505710	5570	5570	5570	5570	0
21	20241105	201600	422505710	5570	5570	5570	5570	0
22	20241105	201500	422505710	5570	5570	5570	5570	0
23	20241105	201400	422505710	5570	5570	5570	5570	0
24	20241105	201300	422505710	5570	5570	5570	5570	0
25	20241105	201200	422505710	5570	5570	5570	5570	0
26	20241105	201100	422505710	5570	5570	5570	5570	0
27	20241105	201000	422505710	5570	5570	5570	5570	0
28	20241105	200900	422505710	5570	5570	5570	5570	0
29	20241105	200800	422505710	5570	5570	5570	5570	0
30	20241105	200700	422505710	5570	5570	5570	5570	0
31	20241105	200600	422505710	5570	5570	5570	5570	0
32	20241105	200500	422505710	5570	5570	5570	5570	650
33	20241105	200400	422505710	5570	5570	5570	5570	0
34	20241105	200300	422505710	5570	5570	5570	5570	0
35	20241105	200200	422505710	5570	5570	5570	5570	0
36	20241105	200100	422505710	5570	5570	5570	5570	0
37	20241105	200000	422505710	5570	5570	5570	5570	0
38	20241105	195900	422505710	5570	5570	5570	5570	0
39	20241105	195800	422505710	5570	5570	5570	5570	0
40	20241105	195700	422505710	5570	5570	5570	5570	0
41	20241105	195600	422505710	5570	5570	5570	5570	0
42	20241105	195500	422505710	5570	5570	5570	5570	0
43	20241105	195400	422505710	5570	5570	5570	5570	0
44	20241105	195300	422505710	5570	5570	5570	5570	0
45	20241105	195200	422505710	5570	5570	5570	5570	0
46	20241105	195100	422505710	5570	5570	5570	5570	0
47	20241105	195000	422505710	5570	5570	5570	5570	0
48	20241105	194900	422505710	5570	5570	5570	5570	0
49	20241105	194800	422505710	5570	5570	5570	5570	0
50	20241105	194700	422505710	5570	5570	5570	5570	0
51	20241105	194600	422505710	5570	5570	5570	5570	0
52	20241105	194500	422505710	5570	5570	5570	5570	0
53	20241105	194400	422505710	5570	5570	5570	5570	0
54	20241105	194300	422505710	5570	5570	5570	5570	0
55	20241105	194200	422505710	5570	5570	5570	5570	0
56	20241105	194100	422505710	5570	5570	5570	5570	0
57	20241105	194000	422505710	5570	5570	5570	5570	0
58	20241105	193900	422505710	5570	5570	5570	5570	0
59	20241105	193800	422505710	5570	5570	5570	5570	0
60	20241105	193700	422505710	5570	5570	5570	5570	0
61	20241105	193600	422505710	5570	5570	5570	5570	0
62	20241105	193500	422505710	5570	5570	5570	5570	650
63	20241105	193400	422505710	5570	5570	5570	5570	0
64	20241105	193300	422505710	5570	5570	5570	5570	0
65	20241105	193200	422505710	5570	5570	5570	5570	0
66	20241105	193100	422505710	5570	5570	5570	5570	0
67	20241105	193000	422505710	5570	5570	5570	5570	0
68	20241105	192900	422505710	5570	5570	5570	5570	0
69	20241105	192800	422505710	5570	5570	5570	5570	0
70	20241105	192700	422505710	5570	5570	5570	5570	0
71	20241105	192600	422505710	5570	5570	5570	5570	0
72	20241105	192500	422505710	5570	5570	5570	5570	0
73	20241105	192400	422505710	5570	5570	5570	5570	0
74	20241105	192300	422505710	5570	5570	5570	5570	0
75	20241105	192200	422505710	5570	5570	5570	5570	0
76	20241105	192100	422505710	5570	5570	5570	5570	0
77	20241105	192000	422505710	5570	5570	5570	5570	0
78	20241105	191900	422505710	5570	5570	5570	5570	0
79	20241105	191800	422505710	5570	5570	5570	5570	0
80	20241105	191700	422505710	5570	5570	5570	5570	0
81	20241105	191600	422505710	5570	5570	5570	5570	0
82	20241105	191500	422505710	5570	5570	5570	5570	0
83	20241105	191400	422505710	5570	5570	5570	5570	0
84	20241105	191300	422505710	5570	5570	5570	5570	0
85	20241105	191200	422505710	5570	5570	5570	5570	0
86	20241105	191100	422505710	5570	5570	5570	5570	0
87	20241105	191000	422505710	5570	5570	5570	5570	0
88	20241105	190900	422505710	5570	5570	5570	5570	0
89	20241105	190800	422505710	5570	5570	5570	5570	0
90	20241105	190700	422505710	5570	5570	5570	5570	0
91	20241105	190600	422505710	5570	5570	5570	5570	0
92	20241105	190500	422505710	5570	5570	5570	5570	650
93	20241105	190400	422505710	5570	5570	5570	5570	0
94	20241105	190300	422505710	5570	5570	5570	5570	0
95	20241105	190200	422505710	5570	5570	5570	5570	0
96	20241105	190100	422505710	5570	5570	5570	5570	0
97	20241105	190000	422505710	5570	5570	5570	5570	0
98	20241105	185900	422505710	5570	5570	5570	5570	0
99	20241105	185800	422505710	5570	5570	5570	5570	0
100	20241105	185700	422505710	5570	5570	5570	5570	0
101	20241105	185600	422505710	5570	5570	5570	5570	0
102	20241105	185500	422505710	5570	5570	5570	5570	0
103	20241105	185400	422505710	5570	5570	5570	5570	0
104	20241105	185300	422505710	5570	5570	5570	5570	0
105	20241105	185200	422505710	5570	5570	5570	5570	0
106	20241105	185100	422505710	5570	5570	5570	5570	0
107	20241105	185000	422505710	5570	5570	5570	5570	0
108	20241105	184900	422505710	5570	5570	5570	5570	0
109	20241105	184800	422505710	5570	5570	5570	5570	0
110	20241105	184700	422505710	5570	5570	5570	5570	0
111	20241105	184600	422505710	5570	5570	5570	5570	0
112	20241105	184500	422505710	5570	5570	5570	5570	0
113	20241105	184400	422505710	5570	5570	5570	5570	0
114	20241105	184300	422505710	5570	5570	5570	5570	0
115	20241105	184200	422505710	5570	5570	5570	5570	0
116	20241105	184100	422505710	5570	5570	5570	5570	0
117	20241105	184000	422505710	5570	5570	5570	5570	0
118	20241105	183900	422505710	5570	5570	5570	5570	0
119	20241105	183800	422505710	5570	5570	5570	5570	0
120	20241105	183700	422505710	5570	5570	5570	5570	0
121	20241105	183600	422505710	5570	5570	5570	5570	0
122	20241105	183500	422505710	5570	5570	5570	5570	650
123	20241105	183400	422505710	5570	5570	5570	5570	0
124	20241105	183300	422505710	5570	5570	5570	5570	0
125	20241105	183200	422505710	5570	5570	5570	5570	0
126	20241105	183100	422505710	5570	5570	5570	5570	0
127	20241105	183000	422505710	5570	5570	5570	5570	0
128	20241105	182900	422505710	5570	5570	5570	5570	0
129	20241105	182800	422505710	5570	5570	5570	5570	0
130	20241105	182700	422505710	5570	5570	5570	5570	0
131	20241105	182600	422505710	5570	5570	5570	5570	0
132	20241105	182500	422505710	5570	5570	5570	5570	0
133	20241105	182400	422505710	5570	5570	5570	5570	0
134	20241105	182300	422505710	5570	5570	5570	5570	0
135	20241105	182200	422505710	5570	5570	5570	5570	0
136	20241105	182100	422505710	5570	5570	5570	5570	0
137	20241105	182000	422505710	5570	5570	5570	5570	0
138	20241105	181900	422505710	5570	5570	5570	5570	0
139	20241105	181800	422505710	5570	5570	5570	5570	0
140	20241105	181700	422505710	5570	5570	5570	5570	0
141	20241105	181600	422505710	5570	5570	5570	5570	0
142	20241105	181500	422505710	5570	5570	5570	5570	0
143	20241105	181400	422505710	5570	5570	5570	5570	0
144	20241105	181300	422505710	5570	5570	5570	5570	0
145	20241105	181200	422505710	5570	5570	5570	5570	0
146	20241105	181100	422505710	5570	5570	5570	5570	0
147	20241105	181000	422505710	5570	5570	5570	5570	0
148	20241105	180900	422505710	5570	5570	5570	5570	0
149	20241105	180800	422505710	5570	5570	5570	5570	0
150	20241105	180700	422505710	5570	5570	5570	5570	0
151	20241105	180600	422505710	5570	5570	5570	5570	0
152	20241105	180500	422505710	5570	5570	5570	5570	650
153	20241105	180400	422505710	5570	5570	5570	5570	0
154	20241105	180300	422505710	5570	5570	5570	5570	0
155	20241105	180200	422505710	5570	5570	5570	5570	0
156	20241105	180100	422505710	5570	5570	5570	5570	0
157	20241105	180000	422505710	5570	5570	5570	5570	0
158	20241105	175900	422505710	5570	5570	5570	5570	0
159	20241105	175800	422505710	5570	5570	5570	5570	0
160	20241105	175700	422505710	5570	5570	5570	5570	0
161	20241105	175600	422505710	5570	5570	5570	5570	0
162	20241105	175500	422505710	5570	5570	5570	5570	0
163	20241105	175400	422505710	5570	5570	5570	5570	0
164	20241105	175300	422505710	5570	5570	5570	5570	0
165	20241105	175200	422505710	5570	5570	5570	5570	0
166	20241105	175100	422505710	5570	5570	5570	5570	0
167	20241105	175000	422505710	5570	5570	5570	5570	0
168	20241105	174900	422505710	5570	5570	5570	5570	0
169	20241105	174800	422505710	5570	5570	5570	5570	0
170	20241105	174700	422505710	5570	5570	5570	5570	0
171	20241105	174600	422505710	5570	5570	5570	5570	0
172	20241105	174500	422505710	5570	5570	5570	5570	0
173	20241105	174400	422505710	5570	5570	5570	5570	0
174	20241105	174300	422505710	5570	5570	5570	5570	0
175	20241105	174200	422505710	5570	5570	5570	5570	0
176	20241105	174100	422505710	5570	5570	5570	5570	0
177	20241105	174000	422505710	5570	5570	5570	5570	0
178	20241105	173900	422505710	5570	5570	5570	5570	0
179	20241105	173800	422505710	5570	5570	5570	5570	0
180	20241105	173700	422505710	5570	5570	5570	5570	0
181	20241105	173600	422505710	5570	5570	5570	5570	0
182	20241105	173500	422505710	5570	5570	5570	5570	650
183	20241105	173400	422505710	5570	5570	5570	5570	0
184	20241105	173300	422505710	5570	5570	5570	5570	0
185	20241105	173200	422505710	5570	5570	5570	5570	0
186	20241105	173100	422505710	5570	5570	5570	5570	0
187	20241105	173000	422505710	5570	5570	5570	5570	0
188	20241105	172900	422505710	5570	5570	5570	5570	0
189	20241105	172800	422505710	5570	5570	5570	5570	0
190	20241105	172700	422505710	5570	5570	5570	5570	0
191	20241105	172600	422505710	5570	5570	5570	5570	0
192	20241105	172500	422505710	5570	5570	5570	5570	0
193	20241105	172400	422505710	5570	5570	5570	5570	0
194	20241105	172300	422505710	5570	5570	5570	5570	0
195	20241105	172200	422505710	5570	5570	5570	5570	0
196	20241105	172100	422505710	5570	5570	5570	5570	0
197	20241105	172000	422505710	5570	5570	5570	5570	0
198	20241105	171900	422505710	5570	5570	5570	5570	0
199	20241105	171800	422505710	5570	5570	5570	5570	0
200	20241105	171700	422505710	5570	5570	5570	5570	0
201	20241105	171600	422505710	5570	5570	5570	5570	0
202	20241105	171500	422505710	5570	5570	5570	5570	0
203	20241105	171400	422505710	5570	5570	5570	5570	0
204	20241105	171300	422505710	5570	5570	5570	5570	0
205	20241105	171200	422505710	5570	5570	5570	5570	0
206	20241105	171100	422505710	5570	5570	5570	5570	0
207	20241105	171000	422505710	5570	5570	5570	5570	0
208	20241105	170900	422505710	5570	5570	5570	5570	0
209	20241105	170800	422505710	5570	5570	5570	5570	0
210	20241105	170700	422505710	5570	5570	5570	5570	0
211	20241105	170600	422505710	5570	5570	5570	5570	0
212	20241105	170500	422505710	5570	5570	5570	5570	650
213	20241105	170400	422505710	5570	5570	5570	5570	0
214	20241105	170300	422505710	5570	5570	5570	5570	0
215	20241105	170200	422505710	5570	5570	5570	5570	0
216	20241105	170100	422505710	5570	5570	5570	5570	0
217	20241105	170000	422505710	5570	5570	5570	5570	0
218	20241105	165900	422505710	5570	5570	5570	5570	0
219	20241105	165800	422505710	5570	5570	5570	5570	0
220	20241105	165700	422505710	5570	5570	5570	5570	0
221	20241105	165600	422505710	5570	5570	5570	5570	0
222	20241105	165500	422505710	5570	5570	5570	5570	0
223	20241105	165400	422505710	5570	5570	5570	5570	0
224	20241105	165300	422505710	5570	5570	5570	5570	0
225	20241105	165200	422505710	5570	5570	5570	5570	0
226	20241105	165100	422505710	5570	5570	5570	5570	0
227	20241105	165000	422505710	5570	5570	5570	5570	0
228	20241105	164900	422505710	5570	5570	5570	5570	0
229	20241105	164800	422505710	5570	5570	5570	5570	0
230	20241105	164700	422505710	5570	5570	5570	5570	0
231	20241105	164600	422505710	5570	5570	5570	5570	0
232	20241105	164500	422505710	5570	5570	5570	5570	0
233	20241105	164400	422505710	5570	5570	5570	5570	0
234	20241105	164300	422505710	5570	5570	5570	5570	0
235	20241105	164200	422505710	5570	5570	5570	5570	0
236	20241105	164100	422505710	5570	5570	5570	5570	0
237	20241105	164000	422505710	5570	5570	5570	5570	0
238	20241105	163900	422505710	5570	5570	5570	5570	0
239	20241105	163800	422505710	5570	5570	5570	5570	0
240	20241105	163700	422505710	5570	5570	5570	5570	0
241	20241105	163600	422505710	5570	5570	5570	5570	0
242	20241105	163500	422505710	5570	5570	5570	5570	650
243	20241105	163400	422505710	5570	5570	5570	5570	0
244	20241105	163300	422505710	5570	5570	5570	5570	0
245	20241105	163200	422505710	5570	5570	5570	5570	0
246	20241105	163100	422505710	5570	5570	5570	5570	0
247	20241105	163000	422505710	5570	5570	5570	5570	0
248	20241105	162900	422505710	5570	5570	5570	5570	0
249	20241105	162800	422505710	5570	5570	5570	5570	0
250	20241105	162700	422505710	5570	5570	5570	5570	0
251	20241105	162600	422505710	5570	5570	5570	5570	0
252	20241105	162500	422505710	5570	5570	5570	5570	0
253	20241105	162400	422505710	5570	5570	5570	5570	0
254	20241105	162300	422505710	5570	5570	5570	5570	0
255	20241105	162200	422505710	5570	5570	5570	5570	0
256	20241105	162100	422505710	5570	5570	5570	5570	0
257	20241105	162000	422505710	5570	5570	5570	5570	0
258	20241105	161900	422505710	5570	5570	5570	5570	0
259	20241105	161800	422505710	5570	5570	5570	5570	0
260	20241105	161700	422505710	5570	5570	5570	5570	0
261	20241105	161600	422505710	5570	5570	5570	5570	0
262	20241105	161500	422505710	5570	5570	5570	5570	0
263	20241105	161400	422505710	5570	5570	5570	5570	0
264	20241105	161300	422505710	5570	5570	5570	5570	0
265	20241105	161200	422505710	5570	5570	5570	5570	0
266	20241105	161100	422505710	5570	5570	5570	5570	0
267	20241105	161000	422505710	5570	5570	5570	5570	0
268	20241105	160900	422505710	5570	5570	5570	5570	0
269	20241105	160800	422505710	5570	5570	5570	5570	0
270	20241105	160700	422505710	5570	5570	5570	5570	0
271	20241105	160600	422505710	5570	5570	5570	5570	0
272	20241105	160500	422505710	5570	5570	5570	5570	650
273	20241105	160400	422505710	5570	5570	5570	5570	0
274	20241105	160300	422505710	5570	5570	5570	5570	0
275	20241105	160200	422505710	5570	5570	5570	5570	0
276	20241105	160100	422505710	5570	5570	5570	5570	0
277	20241105	160000	422505710	5570	5570	5570	5570	0
278	20241105	155900	422505710	5570	5570	5570	5570	0
279	20241105	155800	422505710	5570	5570	5570	5570	0
280	20241105	155700	422505710	5570	5570	5570	5570	0
281	20241105	155600	422505710	5570	5570	5570	5570	0
282	20241105	155500	422505710	5570	5570	5570	5570	0
283	20241105	155400	422505710	5570	5570	5570	5570	0
284	20241105	155300	422505710	5570	5570	5570	5570	0
285	20241105	155200	422505710	5570	5570	5570	5570	0
286	20241105	155100	422505710	5570	5570	5570	5570	0
287	20241105	155000	422505710	5570	5570	5570	5570	0
288	20241105	154900	422505710	5570	5570	5570	5570	0
289	20241105	154800	422505710	5570	5570	5570	5570	0
290	20241105	154700	422505710	5570	5570	5570	5570	0
291	20241105	154600	422505710	5570	5570	5570	5570	0
292	20241105	154500	422505710	5570	5570	5570	5570	0
293	20241105	154400	422505710	5570	5570	5570	5570	0
294	20241105	154300	422505710	5570	5570	5570	5570	0
295	20241105	154200	422505710	5570	5570	5570	5570	0
296	20241105	154100	422505710	5570	5570	5570	5570	0
297	20241105	154000	422505710	5570	5570	5570	5570	0
298	20241105	153900	422505710	5570	5570	5570	5570	0
299	20241105	153800	422505710	5570	5570	5570	5570	0
300	20241105	153700	422505710	5570	5570	5570	5570	0
301	20241105	153600	422505710	5570	5570	5570	5570	0
302	20241105	153500	422505710	5570	5570	5570	5570	650
303	20241105	153400	422505710	5570	5570	5570	5570	0
304	20241105	153300	422505710	5570	5570	5570	5570	0
305	20241105	153200	422505710	5570	5570	5570	5570	0
306	20241105	153100	422505710	5570	5570	5570	5570	0
307	20241105	153000	422505710	5570	5570	5570	5570	650
308	20241105	152900	418885210	5570	5570	5570	5570	0
309	20241105	152800	418885210	5570	5570	5570	5570	0
310	20241105	152700	418885210	5570	5570	5570	5570	0
311	20241105	152600	418885210	5570	5570	5570	5570	0
312	20241105	152500	418885210	5570	5570	5570	5570	0
313	20241105	152400	418885210	5570	5570	5570	5570	0
314	20241105	152300	418885210	5570	5570	5570	5570	0
315	20241105	152200	418885210	5570	5570	5570	5570	0
316	20241105	152100	418885210	5570	5570	5570	5570	0
317	20241105	152000	418885210	5570	5570	5570	5570	0
318	20241105	151900	418885210	5570	5560	5570	5560	2748
319	20241105	151800	403591530	5560	5560	5560	5560	0
320	20241105	151700	403591530	5560	5560	5560	5550	1516
321	20241105	151600	395175110	5560	5560	5560	5560	1
322	20241105	151500	395169550	5550	5550	5550	5550	0
323	20241105	151400	395169550	5550	5550	5550	5550	1000
324	20241105	151300	389619550	5560	5560	5560	5560	0
325	20241105	151200	389619550	5560	5560	5560	5560	2
326	20241105	151100	389608430	5560	5560	5560	5560	693
327	20241105	151000	385755350	5560	5550	5560	5540	11440
328	20241105	150900	322265670	5560	5560	5560	5560	0
329	20241105	150800	322265670	5560	5560	5560	5560	167
330	20241105	150700	321337150	5560	5560	5560	5560	0
331	20241105	150600	321337150	5560	5560	5560	5560	0
332	20241105	150500	321337150	5560	5560	5560	5560	0
333	20241105	150400	321337150	5560	5560	5560	5560	0
334	20241105	150300	321337150	5560	5560	5560	5560	1
335	20241105	150200	321331590	5550	5550	5550	5550	0
336	20241105	150100	321331590	5550	5550	5550	5550	0
337	20241105	150000	321331590	5550	5550	5550	5550	0
338	20241105	145900	321331590	5550	5550	5550	5550	0
339	20241105	145800	321331590	5550	5550	5550	5550	0
340	20241105	145700	321331590	5550	5550	5550	5550	0
341	20241105	145600	321331590	5550	5550	5550	5550	0
342	20241105	145500	321331590	5550	5550	5550	5550	135
343	20241105	145400	320582340	5540	5540	5540	5540	1
344	20241105	145300	320576800	5540	5540	5540	5540	0
345	20241105	145200	320576800	5540	5540	5540	5540	0
346	20241105	145100	320576800	5540	5540	5540	5540	77
347	20241105	145000	320150220	5560	5560	5560	5560	0
348	20241105	144900	320150220	5560	5560	5560	5560	0
349	20241105	144800	320150220	5560	5560	5560	5560	0
350	20241105	144700	320150220	5560	5540	5560	5540	2
351	20241105	144600	320139120	5560	5560	5560	5560	0
352	20241105	144500	320139120	5560	5560	5560	5560	1
353	20241105	144400	320133560	5550	5550	5550	5550	0
354	20241105	144300	320133560	5550	5550	5550	5550	1652
355	20241105	144200	310964960	5570	5570	5570	5570	0
356	20241105	144100	310964960	5570	5570	5570	5570	0
357	20241105	144000	310964960	5570	5570	5570	5570	0
358	20241105	143900	310964960	5570	5570	5570	5570	0
359	20241105	143800	310964960	5570	5570	5570	5570	0
360	20241105	143700	310964960	5570	5560	5570	5560	377
361	20241105	143600	308868310	5560	5560	5560	5560	0
362	20241105	143500	308868310	5560	5560	5560	5560	0
363	20241105	143400	308868310	5560	5560	5560	5560	0
364	20241105	143300	308868310	5560	5560	5560	5560	0
365	20241105	143200	308868310	5560	5560	5560	5560	0
366	20241105	143100	308868310	5560	5560	5560	5560	0
367	20241105	143000	308868310	5560	5560	5560	5560	0
368	20241105	142900	308868310	5560	5560	5560	5560	0
369	20241105	142800	308868310	5560	5560	5560	5560	0
370	20241105	142700	308868310	5560	5560	5560	5560	0
371	20241105	142600	308868310	5560	5560	5560	5560	0
372	20241105	142500	308868310	5560	5560	5560	5560	0
373	20241105	142400	308868310	5560	5560	5560	5560	0
374	20241105	142300	308868310	5560	5560	5560	5560	0
375	20241105	142200	308868310	5560	5560	5560	5560	0
376	20241105	142100	308868310	5560	5560	5560	5560	25
377	20241105	142000	308729310	5570	5570	5570	5570	0
378	20241105	141900	308729310	5570	5570	5570	5570	0
379	20241105	141800	308729310	5570	5570	5570	5570	0
380	20241105	141700	308729310	5570	5570	5570	5570	0
381	20241105	141600	308729310	5570	5570	5570	5570	0
382	20241105	141500	308729310	5570	5570	5570	5570	0
383	20241105	141400	308729310	5570	5570	5570	5570	0
384	20241105	141300	308729310	5570	5570	5570	5570	0
385	20241105	141200	308729310	5570	5570	5570	5570	0
386	20241105	141100	308729310	5570	5550	5570	5550	296
387	20241105	141000	307085670	5570	5570	5570	5570	0
388	20241105	140900	307085670	5570	5570	5570	5570	0
389	20241105	140800	307085670	5570	5570	5570	5570	0
390	20241105	140700	307085670	5570	5570	5570	5570	0
391	20241105	140600	307085670	5570	5570	5570	5570	0
392	20241105	140500	307085670	5570	5570	5570	5570	0
393	20241105	140400	307085670	5570	5570	5570	5570	0
394	20241105	140300	307085670	5570	5570	5570	5570	0
395	20241105	140200	307085670	5570	5570	5570	5570	1
396	20241105	140100	307080100	5570	5570	5570	5570	0
397	20241105	140000	307080100	5570	5550	5570	5550	220
398	20241105	135900	305858480	5570	5570	5570	5570	0
399	20241105	135800	305858480	5570	5570	5570	5570	0
400	20241105	135700	305858480	5570	5570	5570	5570	0
401	20241105	135600	305858480	5570	5570	5570	5570	0
402	20241105	135500	305858480	5570	5570	5570	5570	0
403	20241105	135400	305858480	5570	5560	5570	5560	116
404	20241105	135300	305213360	5570	5570	5570	5570	0
405	20241105	135200	305213360	5570	5570	5570	5570	0
406	20241105	135100	305213360	5570	5570	5570	5570	0
407	20241105	135000	305213360	5570	5570	5570	5570	12
408	20241105	134900	305146520	5570	5570	5570	5570	77
409	20241105	134800	304717630	5570	5570	5570	5570	0
410	20241105	134700	304717630	5570	5570	5570	5570	0
411	20241105	134600	304717630	5570	5570	5570	5570	0
412	20241105	134500	304717630	5570	5570	5570	5570	0
413	20241105	134400	304717630	5570	5570	5570	5570	0
414	20241105	134300	304717630	5570	5570	5570	5570	0
415	20241105	134200	304717630	5570	5570	5570	5570	0
416	20241105	134100	304717630	5570	5570	5570	5570	0
417	20241105	134000	304717630	5570	5570	5570	5570	0
418	20241105	133900	304717630	5570	5570	5570	5570	5
419	20241105	133800	304689780	5570	5570	5570	5570	30
420	20241105	133700	304522680	5570	5570	5570	5570	0
421	20241105	133600	304522680	5570	5560	5570	5550	353
422	20241105	133500	302562230	5570	5570	5570	5570	0
423	20241105	133400	302562230	5570	5570	5570	5570	0
424	20241105	133300	302562230	5570	5570	5570	5570	0
425	20241105	133200	302562230	5570	5570	5570	5570	0
426	20241105	133100	302562230	5570	5570	5570	5570	0
427	20241105	133000	302562230	5570	5570	5570	5570	1162
428	20241105	132900	296089890	5570	5570	5570	5570	0
429	20241105	132800	296089890	5570	5570	5570	5570	0
430	20241105	132700	296089890	5570	5550	5570	5550	12
431	20241105	132600	296023250	5560	5560	5560	5560	0
432	20241105	132500	296023250	5560	5560	5560	5560	0
433	20241105	132400	296023250	5560	5560	5560	5560	1163
434	20241105	132300	289556970	5560	5560	5560	5560	6
435	20241105	132200	289523610	5560	5550	5560	5550	18
436	20241105	132100	289423550	5560	5560	5560	5560	0
437	20241105	132000	289423550	5560	5560	5560	5560	12
438	20241105	131900	289356830	5560	5550	5560	5550	317
439	20241105	131800	287597040	5570	5570	5570	5570	0
440	20241105	131700	287597040	5570	5570	5570	5570	0
441	20241105	131600	287597040	5570	5570	5570	5570	0
442	20241105	131500	287597040	5570	5570	5570	5570	0
443	20241105	131400	287597040	5570	5560	5570	5560	569
444	20241105	131300	284432400	5570	5570	5570	5570	0
445	20241105	131200	284432400	5570	5570	5570	5570	1
446	20241105	131100	284426830	5570	5570	5570	5570	0
447	20241105	131000	284426830	5570	5570	5570	5570	0
448	20241105	130900	284426830	5570	5570	5570	5570	1
449	20241105	130800	284421260	5570	5570	5570	5570	0
450	20241105	130700	284421260	5570	5570	5570	5570	0
451	20241105	130600	284421260	5570	5570	5570	5570	0
452	20241105	130500	284421260	5570	5570	5570	5570	0
453	20241105	130400	284421260	5570	5570	5570	5570	0
454	20241105	130300	284421260	5570	5570	5570	5570	8
455	20241105	130200	284376700	5580	5580	5580	5580	0
456	20241105	130100	284376700	5580	5580	5580	5580	0
457	20241105	130000	284376700	5580	5580	5580	5580	133
458	20241105	125900	283634560	5580	5580	5580	5580	305
459	20241105	125800	281932660	5570	5580	5580	5570	63
460	20241105	125700	281581130	5580	5580	5580	5580	0
461	20241105	125600	281581130	5580	5580	5580	5580	0
462	20241105	125500	281581130	5580	5570	5580	5570	40
463	20241105	125400	281358310	5570	5560	5570	5560	34
464	20241105	125300	281169130	5570	5570	5570	5570	65
465	20241105	125200	280807080	5570	5570	5580	5570	65
466	20241105	125100	280445020	5580	5570	5580	5570	185
467	20241105	125000	279414070	5570	5570	5570	5570	200
468	20241105	124900	278300070	5570	5570	5570	5570	7
469	20241105	124800	278261080	5570	5570	5570	5570	92
470	20241105	124700	277748640	5570	5570	5570	5570	0
471	20241105	124600	277748640	5570	5570	5570	5570	48
472	20241105	124500	277481280	5570	5570	5570	5570	5
473	20241105	124400	277453430	5570	5570	5570	5570	79
474	20241105	124300	277013400	5570	5570	5570	5570	41
475	20241105	124200	276785030	5570	5570	5570	5570	60
476	20241105	124100	276450830	5570	5570	5570	5570	41
477	20241105	124000	276222460	5570	5570	5570	5570	0
478	20241105	123900	276222460	5570	5570	5570	5570	0
479	20241105	123800	276222460	5570	5570	5570	5570	130
480	20241105	123700	275498360	5570	5570	5570	5570	1
481	20241105	123600	275492790	5570	5570	5570	5570	41
482	20241105	123500	275264420	5570	5580	5580	5570	1132
483	20241105	123400	268950010	5580	5570	5580	5570	119
484	20241105	123300	268286240	5580	5570	5580	5570	1014
485	20241105	123200	262636160	5570	5570	5570	5570	0
486	20241105	123100	262636160	5570	5570	5570	5570	41
487	20241105	123000	262407790	5570	5570	5570	5570	0
488	20241105	122900	262407790	5570	5570	5570	5570	69
489	20241105	122800	262023460	5570	5570	5570	5570	41
490	20241105	122700	261795090	5560	5560	5560	5560	1
491	20241105	122600	261789530	5570	5570	5570	5570	0
492	20241105	122500	261789530	5570	5570	5570	5570	47
493	20241105	122400	261527740	5570	5570	5570	5570	0
494	20241105	122300	261527740	5570	5570	5570	5570	40
495	20241105	122200	261304940	5560	5560	5560	5560	243
496	20241105	122100	259953860	5560	5560	5560	5560	6
497	20241105	122000	259920500	5560	5550	5560	5550	97
498	20241105	121900	259381660	5560	5560	5560	5560	0
499	20241105	121800	259381660	5560	5560	5560	5560	100
500	20241105	121700	258825660	5560	5560	5560	5560	532
501	20241105	121600	255867740	5570	5570	5570	5570	19
502	20241105	121500	255761910	5570	5570	5570	5570	59
503	20241105	121400	255433280	5570	5570	5570	5570	0
504	20241105	121300	255433280	5570	5570	5570	5570	41
505	20241105	121200	255204910	5570	5570	5570	5570	12
506	20241105	121100	255138070	5570	5570	5570	5570	12
507	20241105	121000	255071230	5570	5560	5570	5560	296
508	20241105	120900	253424510	5570	5570	5570	5570	82
509	20241105	120800	252967770	5560	5570	5570	5560	201
510	20241105	120700	251848700	5570	5570	5570	5570	4
511	20241105	120600	251826420	5560	5560	5560	5560	30
512	20241105	120500	251659620	5560	5560	5560	5560	66
513	20241105	120400	251292660	5560	5560	5560	5560	0
514	20241105	120300	251292660	5560	5560	5560	5560	86
515	20241105	120200	250814500	5560	5560	5560	5560	27
516	20241105	120100	250664380	5560	5560	5560	5560	0
517	20241105	120000	250664380	5560	5560	5560	5560	77
518	20241105	115900	250236260	5560	5560	5560	5560	0
519	20241105	115800	250236260	5560	5560	5560	5560	41
520	20241105	115700	250008300	5560	5560	5560	5560	0
521	20241105	115600	250008300	5560	5560	5560	5560	0
522	20241105	115500	250008300	5560	5560	5560	5560	41
523	20241105	115400	249780340	5560	5560	5560	5560	0
524	20241105	115300	249780340	5560	5560	5560	5560	106
525	20241105	115200	249190980	5560	5560	5560	5560	41
526	20241105	115100	248963020	5560	5560	5560	5560	10
527	20241105	115000	248907420	5570	5570	5570	5570	0
528	20241105	114900	248907420	5570	5570	5570	5570	0
529	20241105	114800	248907420	5570	5560	5570	5540	325
530	20241105	114700	247101610	5570	5570	5570	5570	41
531	20241105	114600	246873240	5570	5570	5570	5570	0
532	20241105	114500	246873240	5570	5570	5570	5570	0
533	20241105	114400	246873240	5570	5560	5570	5560	204
534	20241105	114300	245738450	5570	5570	5570	5570	0
535	20241105	114200	245738450	5570	5580	5580	5570	180
536	20241105	114100	244735440	5580	5580	5580	5580	0
537	20241105	114000	244735440	5580	5580	5580	5580	0
538	20241105	113900	244735440	5580	5580	5580	5580	0
539	20241105	113800	244735440	5580	5580	5580	5580	0
540	20241105	113700	244735440	5580	5580	5580	5570	336
541	20241105	113600	242862560	5580	5580	5580	5580	15
542	20241105	113500	242778860	5580	5580	5580	5580	41
543	20241105	113400	242550080	5580	5580	5580	5580	16
544	20241105	113300	242460800	5580	5580	5580	5580	0
545	20241105	113200	242460800	5580	5580	5580	5580	41
546	20241105	113100	242232020	5580	5580	5580	5580	37
547	20241105	113000	242025560	5580	5580	5580	5580	41
548	20241105	112900	241796780	5580	5580	5580	5580	8
549	20241105	112800	241752140	5580	5580	5580	5580	0
550	20241105	112700	241752140	5580	5580	5580	5580	195
551	20241105	112600	240664040	5580	5580	5590	5580	1312
552	20241105	112500	233341110	5570	5570	5570	5570	160
553	20241105	112400	232449910	5580	5580	5580	5580	41
554	20241105	112300	232221130	5570	5570	5570	5570	6
555	20241105	112200	232187710	5570	5580	5580	5570	69
556	20241105	112100	231802970	5580	5580	5580	5580	0
557	20241105	112000	231802970	5580	5580	5580	5580	32
558	20241105	111900	231624410	5580	5580	5580	5580	41
559	20241105	111800	231395630	5580	5580	5580	5580	12
560	20241105	111700	231328670	5560	5570	5580	5560	4
561	20241105	111600	231306390	5570	5570	5570	5570	40
562	20241105	111500	231083590	5560	5560	5560	5560	0
563	20241105	111400	231083590	5560	5560	5560	5560	0
564	20241105	111300	231083590	5560	5580	5580	5560	491
565	20241105	111200	228346600	5570	5580	5580	5570	66
566	20241105	111100	227978570	5580	5580	5580	5580	0
567	20241105	111000	227978570	5580	5580	5580	5580	0
568	20241105	110900	227978570	5580	5580	5580	5580	41
569	20241105	110800	227749790	5570	5570	5570	5570	52
570	20241105	110700	227460150	5570	5580	5580	5570	453
571	20241105	110600	224932670	5580	5590	5590	5580	2338
572	20241105	110500	211863550	5580	5580	5580	5580	0
573	20241105	110400	211863550	5580	5580	5580	5580	1680
574	20241105	110300	202489150	5580	5560	5580	5560	2517
575	20241105	110200	188468010	5570	5570	5570	5570	53
576	20241105	110100	188172800	5570	5570	5570	5570	38
577	20241105	110000	187961140	5560	5570	5570	5560	82
578	20241105	105900	187504650	5570	5570	5570	5570	41
579	20241105	105800	187276280	5570	5570	5570	5570	0
580	20241105	105700	187276280	5570	5570	5570	5570	41
581	20241105	105600	187047910	5570	5570	5570	5570	0
582	20241105	105500	187047910	5570	5570	5570	5570	200
583	20241105	105400	185933910	5560	5570	5570	5560	71
584	20241105	105300	185538740	5570	5540	5570	5540	5506
585	20241105	105200	154968530	5550	5540	5550	5540	1409
586	20241105	105100	147160700	5530	5540	5540	5530	27
587	20241105	105000	147011370	5540	5530	5540	5530	436
588	20241105	104900	144599560	5540	5540	5540	5540	57
589	20241105	104800	144283780	5540	5540	5540	5540	0
590	20241105	104700	144283780	5540	5550	5550	5540	1769
591	20241105	104600	134466080	5550	5540	5550	5540	88
592	20241105	104500	133978030	5540	5540	5540	5540	185
593	20241105	104400	132953130	5550	5550	5550	5550	41
594	20241105	104300	132725580	5550	5540	5550	5540	31
595	20241105	104200	132553540	5540	5550	5550	5540	1195
596	20241105	104100	125921390	5550	5550	5550	5550	653
597	20241105	104000	122297240	5550	5550	5550	5550	0
598	20241105	103900	122297240	5550	5540	5550	5540	163
599	20241105	103800	121393700	5550	5550	5550	5550	0
600	20241105	103700	121393700	5550	5550	5550	5550	62
601	20241105	103600	121049600	5530	5530	5530	5530	93
602	20241105	103500	120535310	5550	5550	5550	5550	0
603	20241105	103400	120535310	5550	5550	5550	5550	7
604	20241105	103300	120496460	5550	5550	5550	5550	100
605	20241105	103200	119941460	5550	5550	5550	5550	0
606	20241105	103100	119941460	5550	5550	5550	5550	0
607	20241105	103000	119941460	5550	5530	5550	5520	644
608	20241105	102900	116383780	5530	5540	5540	5530	117
609	20241105	102800	115735650	5550	5550	5550	5550	0
610	20241105	102700	115735650	5550	5550	5550	5550	0
611	20241105	102600	115735650	5550	5550	5550	5550	0
612	20241105	102500	115735650	5550	5530	5550	5530	5000
613	20241105	102400	88025470	5520	5520	5520	5520	334
614	20241105	102300	86181790	5530	5530	5530	5530	45
615	20241105	102200	85932940	5520	5520	5520	5520	0
616	20241105	102100	85932940	5520	5520	5520	5520	0
617	20241105	102000	85932940	5520	5520	5520	5520	0
618	20241105	101900	85932940	5520	5520	5520	5520	357
619	20241105	101800	83962300	5530	5530	5530	5530	59
620	20241105	101700	83636030	5530	5530	5530	5530	19
621	20241105	101600	83530960	5530	5530	5530	5530	41
622	20241105	101500	83304230	5530	5530	5530	5530	9
623	20241105	101400	83254460	5520	5520	5520	5520	54
624	20241105	101300	82956380	5510	5510	5510	5510	40
625	20241105	101200	82735980	5510	5510	5510	5510	593
626	20241105	101100	79468550	5510	5510	5510	5510	222
627	20241105	101000	78245330	5500	5510	5510	5500	132
628	20241105	100900	77519010	5510	5510	5510	5510	300
629	20241105	100800	75866010	5500	5500	5500	5500	70
630	20241105	100700	75481010	5500	5500	5500	5500	44
631	20241105	100600	75239010	5500	5500	5500	5500	39
632	20241105	100500	75024510	5500	5500	5500	5500	328
633	20241105	100400	73220510	5500	5500	5500	5500	5
634	20241105	100300	73193010	5500	5500	5500	5500	25
635	20241105	100200	73055510	5500	5500	5500	5500	96
636	20241105	100100	72527510	5500	5500	5500	5500	86
637	20241105	100000	72054510	5500	5500	5500	5500	0
638	20241105	095900	72054510	5500	5490	5500	5490	119
639	20241105	095800	71401010	5480	5490	5490	5480	240
640	20241105	095700	70083910	5500	5500	5500	5500	43
641	20241105	095600	69847410	5490	5490	5490	5490	0
642	20241105	095500	69847410	5490	5490	5490	5490	185
643	20241105	095400	68831760	5490	5490	5490	5490	0
644	20241105	095300	68831760	5490	5490	5490	5490	82
645	20241105	095200	68381580	5480	5480	5480	5480	175
646	20241105	095100	67422580	5500	5470	5500	5470	2126
647	20241105	095000	55741650	5470	5470	5470	5470	105
648	20241105	094900	55167300	5470	5470	5470	5470	0
649	20241105	094800	55167300	5470	5470	5470	5470	271
650	20241105	094700	53684930	5470	5470	5470	5470	211
651	20241105	094600	52530760	5470	5470	5470	5470	62
652	20241105	094500	52191620	5470	5470	5470	5470	0
653	20241105	094400	52191620	5470	5470	5470	5470	137
654	20241105	094300	51442230	5470	5470	5470	5470	15
655	20241105	094200	51360180	5470	5470	5470	5470	116
656	20241105	094100	50725660	5470	5460	5470	5460	81
657	20241105	094000	50282830	5460	5460	5460	5460	86
658	20241105	093900	49813270	5460	5460	5460	5460	15
659	20241105	093800	49731370	5460	5460	5460	5460	70
660	20241105	093700	49349170	5460	5460	5460	5460	101
661	20241105	093600	48797710	5450	5450	5450	5450	164
662	20241105	093500	47903910	5440	5450	5450	5440	62
663	20241105	093400	47566020	5450	5450	5450	5450	1530
664	20241105	093300	39227520	5440	5440	5440	5440	0
665	20241105	093200	39227520	5440	5440	5440	5440	269
666	20241105	093100	37764160	5440	5440	5440	5440	43
667	20241105	093000	37530240	5440	5440	5440	5440	236
668	20241105	092900	36246400	5440	5440	5440	5440	63
669	20241105	092800	35903680	5440	5440	5440	5440	0
670	20241105	092700	35903680	5440	5440	5440	5440	10
671	20241105	092600	35849280	5440	5440	5440	5440	332
672	20241105	092500	34043200	5440	5450	5450	5440	93
673	20241105	092400	33536590	5440	5440	5440	5440	81
674	20241105	092300	33095950	5430	5430	5430	5430	518
675	20241105	092200	30283210	5400	5430	5430	5400	884
676	20241105	092100	25506120	5430	5430	5430	5430	15
677	20241105	092000	25424670	5440	5440	5440	5440	53
678	20241105	091900	25136350	5450	5430	5450	5430	151
679	20241105	091800	24315340	5430	5430	5430	5430	25
680	20241105	091700	24179590	5430	5430	5430	5430	34
681	20241105	091600	23994970	5410	5410	5410	5410	247
682	20241105	091500	22658700	5410	5430	5430	5410	223
683	20241105	091400	21448870	5430	5430	5430	5430	62
684	20241105	091300	21112210	5440	5440	5440	5440	0
685	20241105	091200	21112210	5440	5440	5440	5440	0
686	20241105	091100	21112210	5440	5440	5440	5440	150
687	20241105	091000	20296210	5440	5440	5440	5440	0
688	20241105	090900	20296210	5440	5440	5440	5440	200
689	20241105	090800	19208210	5440	5440	5440	5440	238
690	20241105	090700	17913490	5440	5430	5440	5430	150
691	20241105	090600	17097500	5450	5450	5450	5450	0
692	20241105	090500	17097500	5450	5450	5450	5450	0
693	20241105	090400	17097500	5450	5450	5450	5410	2599
694	20241105	090300	3019390	5450	5450	5450	5450	3
695	20241105	090200	3003040	5450	5480	5480	5450	51
696	20241105	090100	2725000	5450	5450	5450	5450	12
697	20241105	090000	2659600	5450	5450	5450	5450	488