KissMeData/318000/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	210700	133742710	5670	5670	5670	5670	5879
3	20241105	210600	133742710	5670	5670	5670	5670	0
4	20241105	210500	133742710	5670	5670	5670	5670	0
5	20241105	210400	133742710	5670	5670	5670	5670	0
6	20241105	210300	133742710	5670	5670	5670	5670	0
7	20241105	210200	133742710	5670	5670	5670	5670	0
8	20241105	210100	133742710	5670	5670	5670	5670	0
9	20241105	210000	133742710	5670	5670	5670	5670	0
10	20241105	205900	133742710	5670	5670	5670	5670	0
11	20241105	205800	133742710	5670	5670	5670	5670	0
12	20241105	205700	133742710	5670	5670	5670	5670	0
13	20241105	205600	133742710	5670	5670	5670	5670	0
14	20241105	205500	133742710	5670	5670	5670	5670	0
15	20241105	205400	133742710	5670	5670	5670	5670	0
16	20241105	205300	133742710	5670	5670	5670	5670	0
17	20241105	205200	133742710	5670	5670	5670	5670	0
18	20241105	205100	133742710	5670	5670	5670	5670	0
19	20241105	205000	133742710	5670	5670	5670	5670	0
20	20241105	204900	133742710	5670	5670	5670	5670	0
21	20241105	204800	133742710	5670	5670	5670	5670	0
22	20241105	204700	133742710	5670	5670	5670	5670	0
23	20241105	204600	133742710	5670	5670	5670	5670	0
24	20241105	204500	133742710	5670	5670	5670	5670	0
25	20241105	204400	133742710	5670	5670	5670	5670	0
26	20241105	204300	133742710	5670	5670	5670	5670	0
27	20241105	204200	133742710	5670	5670	5670	5670	0
28	20241105	204100	133742710	5670	5670	5670	5670	0
29	20241105	204000	133742710	5670	5670	5670	5670	0
30	20241105	203900	133742710	5670	5670	5670	5670	0
31	20241105	203800	133742710	5670	5670	5670	5670	0
32	20241105	203700	133742710	5670	5670	5670	5670	5879
33	20241105	203600	133742710	5670	5670	5670	5670	0
34	20241105	203500	133742710	5670	5670	5670	5670	0
35	20241105	203400	133742710	5670	5670	5670	5670	0
36	20241105	203300	133742710	5670	5670	5670	5670	0
37	20241105	203200	133742710	5670	5670	5670	5670	0
38	20241105	203100	133742710	5670	5670	5670	5670	0
39	20241105	203000	133742710	5670	5670	5670	5670	0
40	20241105	202900	133742710	5670	5670	5670	5670	0
41	20241105	202800	133742710	5670	5670	5670	5670	0
42	20241105	202700	133742710	5670	5670	5670	5670	0
43	20241105	202600	133742710	5670	5670	5670	5670	0
44	20241105	202500	133742710	5670	5670	5670	5670	0
45	20241105	202400	133742710	5670	5670	5670	5670	0
46	20241105	202300	133742710	5670	5670	5670	5670	0
47	20241105	202200	133742710	5670	5670	5670	5670	0
48	20241105	202100	133742710	5670	5670	5670	5670	0
49	20241105	202000	133742710	5670	5670	5670	5670	0
50	20241105	201900	133742710	5670	5670	5670	5670	0
51	20241105	201800	133742710	5670	5670	5670	5670	0
52	20241105	201700	133742710	5670	5670	5670	5670	0
53	20241105	201600	133742710	5670	5670	5670	5670	0
54	20241105	201500	133742710	5670	5670	5670	5670	0
55	20241105	201400	133742710	5670	5670	5670	5670	0
56	20241105	201300	133742710	5670	5670	5670	5670	0
57	20241105	201200	133742710	5670	5670	5670	5670	0
58	20241105	201100	133742710	5670	5670	5670	5670	0
59	20241105	201000	133742710	5670	5670	5670	5670	0
60	20241105	200900	133742710	5670	5670	5670	5670	0
61	20241105	200800	133742710	5670	5670	5670	5670	0
62	20241105	200700	133742710	5670	5670	5670	5670	5879
63	20241105	200600	133742710	5670	5670	5670	5670	0
64	20241105	200500	133742710	5670	5670	5670	5670	0
65	20241105	200400	133742710	5670	5670	5670	5670	0
66	20241105	200300	133742710	5670	5670	5670	5670	0
67	20241105	200200	133742710	5670	5670	5670	5670	0
68	20241105	200100	133742710	5670	5670	5670	5670	0
69	20241105	200000	133742710	5670	5670	5670	5670	0
70	20241105	195900	133742710	5670	5670	5670	5670	0
71	20241105	195800	133742710	5670	5670	5670	5670	0
72	20241105	195700	133742710	5670	5670	5670	5670	0
73	20241105	195600	133742710	5670	5670	5670	5670	0
74	20241105	195500	133742710	5670	5670	5670	5670	0
75	20241105	195400	133742710	5670	5670	5670	5670	0
76	20241105	195300	133742710	5670	5670	5670	5670	0
77	20241105	195200	133742710	5670	5670	5670	5670	0
78	20241105	195100	133742710	5670	5670	5670	5670	0
79	20241105	195000	133742710	5670	5670	5670	5670	0
80	20241105	194900	133742710	5670	5670	5670	5670	0
81	20241105	194800	133742710	5670	5670	5670	5670	0
82	20241105	194700	133742710	5670	5670	5670	5670	0
83	20241105	194600	133742710	5670	5670	5670	5670	0
84	20241105	194500	133742710	5670	5670	5670	5670	0
85	20241105	194400	133742710	5670	5670	5670	5670	0
86	20241105	194300	133742710	5670	5670	5670	5670	0
87	20241105	194200	133742710	5670	5670	5670	5670	0
88	20241105	194100	133742710	5670	5670	5670	5670	0
89	20241105	194000	133742710	5670	5670	5670	5670	0
90	20241105	193900	133742710	5670	5670	5670	5670	0
91	20241105	193800	133742710	5670	5670	5670	5670	0
92	20241105	193700	133742710	5670	5670	5670	5670	5879
93	20241105	193600	133742710	5670	5670	5670	5670	0
94	20241105	193500	133742710	5670	5670	5670	5670	0
95	20241105	193400	133742710	5670	5670	5670	5670	0
96	20241105	193300	133742710	5670	5670	5670	5670	0
97	20241105	193200	133742710	5670	5670	5670	5670	0
98	20241105	193100	133742710	5670	5670	5670	5670	0
99	20241105	193000	133742710	5670	5670	5670	5670	0
100	20241105	192900	133742710	5670	5670	5670	5670	0
101	20241105	192800	133742710	5670	5670	5670	5670	0
102	20241105	192700	133742710	5670	5670	5670	5670	0
103	20241105	192600	133742710	5670	5670	5670	5670	0
104	20241105	192500	133742710	5670	5670	5670	5670	0
105	20241105	192400	133742710	5670	5670	5670	5670	0
106	20241105	192300	133742710	5670	5670	5670	5670	0
107	20241105	192200	133742710	5670	5670	5670	5670	0
108	20241105	192100	133742710	5670	5670	5670	5670	0
109	20241105	192000	133742710	5670	5670	5670	5670	0
110	20241105	191900	133742710	5670	5670	5670	5670	0
111	20241105	191800	133742710	5670	5670	5670	5670	0
112	20241105	191700	133742710	5670	5670	5670	5670	0
113	20241105	191600	133742710	5670	5670	5670	5670	0
114	20241105	191500	133742710	5670	5670	5670	5670	0
115	20241105	191400	133742710	5670	5670	5670	5670	0
116	20241105	191300	133742710	5670	5670	5670	5670	0
117	20241105	191200	133742710	5670	5670	5670	5670	0
118	20241105	191100	133742710	5670	5670	5670	5670	0
119	20241105	191000	133742710	5670	5670	5670	5670	0
120	20241105	190900	133742710	5670	5670	5670	5670	0
121	20241105	190800	133742710	5670	5670	5670	5670	0
122	20241105	190700	133742710	5670	5670	5670	5670	5879
123	20241105	190600	133742710	5670	5670	5670	5670	0
124	20241105	190500	133742710	5670	5670	5670	5670	0
125	20241105	190400	133742710	5670	5670	5670	5670	0
126	20241105	190300	133742710	5670	5670	5670	5670	0
127	20241105	190200	133742710	5670	5670	5670	5670	0
128	20241105	190100	133742710	5670	5670	5670	5670	0
129	20241105	190000	133742710	5670	5670	5670	5670	0
130	20241105	185900	133742710	5670	5670	5670	5670	0
131	20241105	185800	133742710	5670	5670	5670	5670	0
132	20241105	185700	133742710	5670	5670	5670	5670	0
133	20241105	185600	133742710	5670	5670	5670	5670	0
134	20241105	185500	133742710	5670	5670	5670	5670	0
135	20241105	185400	133742710	5670	5670	5670	5670	0
136	20241105	185300	133742710	5670	5670	5670	5670	0
137	20241105	185200	133742710	5670	5670	5670	5670	0
138	20241105	185100	133742710	5670	5670	5670	5670	0
139	20241105	185000	133742710	5670	5670	5670	5670	0
140	20241105	184900	133742710	5670	5670	5670	5670	0
141	20241105	184800	133742710	5670	5670	5670	5670	0
142	20241105	184700	133742710	5670	5670	5670	5670	0
143	20241105	184600	133742710	5670	5670	5670	5670	0
144	20241105	184500	133742710	5670	5670	5670	5670	0
145	20241105	184400	133742710	5670	5670	5670	5670	0
146	20241105	184300	133742710	5670	5670	5670	5670	0
147	20241105	184200	133742710	5670	5670	5670	5670	0
148	20241105	184100	133742710	5670	5670	5670	5670	0
149	20241105	184000	133742710	5670	5670	5670	5670	0
150	20241105	183900	133742710	5670	5670	5670	5670	0
151	20241105	183800	133742710	5670	5670	5670	5670	0
152	20241105	183700	133742710	5670	5670	5670	5670	5879
153	20241105	183600	133742710	5670	5670	5670	5670	0
154	20241105	183500	133742710	5670	5670	5670	5670	0
155	20241105	183400	133742710	5670	5670	5670	5670	0
156	20241105	183300	133742710	5670	5670	5670	5670	0
157	20241105	183200	133742710	5670	5670	5670	5670	0
158	20241105	183100	133742710	5670	5670	5670	5670	0
159	20241105	183000	133742710	5670	5670	5670	5670	0
160	20241105	182900	133742710	5670	5670	5670	5670	0
161	20241105	182800	133742710	5670	5670	5670	5670	0
162	20241105	182700	133742710	5670	5670	5670	5670	0
163	20241105	182600	133742710	5670	5670	5670	5670	0
164	20241105	182500	133742710	5670	5670	5670	5670	0
165	20241105	182400	133742710	5670	5670	5670	5670	0
166	20241105	182300	133742710	5670	5670	5670	5670	0
167	20241105	182200	133742710	5670	5670	5670	5670	0
168	20241105	182100	133742710	5670	5670	5670	5670	0
169	20241105	182000	133742710	5670	5670	5670	5670	0
170	20241105	181900	133742710	5670	5670	5670	5670	0
171	20241105	181800	133742710	5670	5670	5670	5670	0
172	20241105	181700	133742710	5670	5670	5670	5670	0
173	20241105	181600	133742710	5670	5670	5670	5670	0
174	20241105	181500	133742710	5670	5670	5670	5670	0
175	20241105	181400	133742710	5670	5670	5670	5670	0
176	20241105	181300	133742710	5670	5670	5670	5670	0
177	20241105	181200	133742710	5670	5670	5670	5670	0
178	20241105	181100	133742710	5670	5670	5670	5670	0
179	20241105	181000	133742710	5670	5670	5670	5670	0
180	20241105	180900	133742710	5670	5670	5670	5670	0
181	20241105	180800	133742710	5670	5670	5670	5670	0
182	20241105	180700	133742710	5670	5670	5670	5670	5879
183	20241105	180600	133742710	5670	5670	5670	5670	0
184	20241105	180500	133742710	5670	5670	5670	5670	0
185	20241105	180400	133742710	5670	5670	5670	5670	0
186	20241105	180300	133742710	5670	5670	5670	5670	0
187	20241105	180200	133742710	5670	5670	5670	5670	0
188	20241105	180100	133742710	5670	5670	5670	5670	0
189	20241105	180000	133742710	5670	5670	5670	5670	0
190	20241105	175900	133742710	5670	5670	5670	5670	0
191	20241105	175800	133742710	5670	5670	5670	5670	0
192	20241105	175700	133742710	5670	5670	5670	5670	0
193	20241105	175600	133742710	5670	5670	5670	5670	0
194	20241105	175500	133742710	5670	5670	5670	5670	0
195	20241105	175400	133742710	5670	5670	5670	5670	0
196	20241105	175300	133742710	5670	5670	5670	5670	0
197	20241105	175200	133742710	5670	5670	5670	5670	0
198	20241105	175100	133742710	5670	5670	5670	5670	0
199	20241105	175000	133742710	5670	5670	5670	5670	0
200	20241105	174900	133742710	5670	5670	5670	5670	0
201	20241105	174800	133742710	5670	5670	5670	5670	0
202	20241105	174700	133742710	5670	5670	5670	5670	0
203	20241105	174600	133742710	5670	5670	5670	5670	0
204	20241105	174500	133742710	5670	5670	5670	5670	0
205	20241105	174400	133742710	5670	5670	5670	5670	0
206	20241105	174300	133742710	5670	5670	5670	5670	0
207	20241105	174200	133742710	5670	5670	5670	5670	0
208	20241105	174100	133742710	5670	5670	5670	5670	0
209	20241105	174000	133742710	5670	5670	5670	5670	0
210	20241105	173900	133742710	5670	5670	5670	5670	0
211	20241105	173800	133742710	5670	5670	5670	5670	0
212	20241105	173700	133742710	5670	5670	5670	5670	5879
213	20241105	173600	133742710	5670	5670	5670	5670	0
214	20241105	173500	133742710	5670	5670	5670	5670	0
215	20241105	173400	133742710	5670	5670	5670	5670	0
216	20241105	173300	133742710	5670	5670	5670	5670	0
217	20241105	173200	133742710	5670	5670	5670	5670	0
218	20241105	173100	133742710	5670	5670	5670	5670	0
219	20241105	173000	133742710	5670	5670	5670	5670	0
220	20241105	172900	133742710	5670	5670	5670	5670	0
221	20241105	172800	133742710	5670	5670	5670	5670	0
222	20241105	172700	133742710	5670	5670	5670	5670	0
223	20241105	172600	133742710	5670	5670	5670	5670	0
224	20241105	172500	133742710	5670	5670	5670	5670	0
225	20241105	172400	133742710	5670	5670	5670	5670	0
226	20241105	172300	133742710	5670	5670	5670	5670	0
227	20241105	172200	133742710	5670	5670	5670	5670	0
228	20241105	172100	133742710	5670	5670	5670	5670	0
229	20241105	172000	133742710	5670	5670	5670	5670	0
230	20241105	171900	133742710	5670	5670	5670	5670	0
231	20241105	171800	133742710	5670	5670	5670	5670	0
232	20241105	171700	133742710	5670	5670	5670	5670	0
233	20241105	171600	133742710	5670	5670	5670	5670	0
234	20241105	171500	133742710	5670	5670	5670	5670	0
235	20241105	171400	133742710	5670	5670	5670	5670	0
236	20241105	171300	133742710	5670	5670	5670	5670	0
237	20241105	171200	133742710	5670	5670	5670	5670	0
238	20241105	171100	133742710	5670	5670	5670	5670	0
239	20241105	171000	133742710	5670	5670	5670	5670	0
240	20241105	170900	133742710	5670	5670	5670	5670	0
241	20241105	170800	133742710	5670	5670	5670	5670	0
242	20241105	170700	133742710	5670	5670	5670	5670	5879
243	20241105	170600	133742710	5670	5670	5670	5670	0
244	20241105	170500	133742710	5670	5670	5670	5670	0
245	20241105	170400	133742710	5670	5670	5670	5670	0
246	20241105	170300	133742710	5670	5670	5670	5670	0
247	20241105	170200	133742710	5670	5670	5670	5670	0
248	20241105	170100	133742710	5670	5670	5670	5670	0
249	20241105	170000	133742710	5670	5670	5670	5670	0
250	20241105	165900	133742710	5670	5670	5670	5670	0
251	20241105	165800	133742710	5670	5670	5670	5670	0
252	20241105	165700	133742710	5670	5670	5670	5670	0
253	20241105	165600	133742710	5670	5670	5670	5670	0
254	20241105	165500	133742710	5670	5670	5670	5670	0
255	20241105	165400	133742710	5670	5670	5670	5670	0
256	20241105	165300	133742710	5670	5670	5670	5670	0
257	20241105	165200	133742710	5670	5670	5670	5670	0
258	20241105	165100	133742710	5670	5670	5670	5670	0
259	20241105	165000	133742710	5670	5670	5670	5670	0
260	20241105	164900	133742710	5670	5670	5670	5670	0
261	20241105	164800	133742710	5670	5670	5670	5670	0
262	20241105	164700	133742710	5670	5670	5670	5670	0
263	20241105	164600	133742710	5670	5670	5670	5670	0
264	20241105	164500	133742710	5670	5670	5670	5670	0
265	20241105	164400	133742710	5670	5670	5670	5670	0
266	20241105	164300	133742710	5670	5670	5670	5670	0
267	20241105	164200	133742710	5670	5670	5670	5670	0
268	20241105	164100	133742710	5670	5670	5670	5670	0
269	20241105	164000	133742710	5670	5670	5670	5670	0
270	20241105	163900	133742710	5670	5670	5670	5670	0
271	20241105	163800	133742710	5670	5670	5670	5670	0
272	20241105	163700	133742710	5670	5670	5670	5670	5879
273	20241105	163600	133742710	5670	5670	5670	5670	0
274	20241105	163500	133742710	5670	5670	5670	5670	0
275	20241105	163400	133742710	5670	5670	5670	5670	0
276	20241105	163300	133742710	5670	5670	5670	5670	0
277	20241105	163200	133742710	5670	5670	5670	5670	0
278	20241105	163100	133742710	5670	5670	5670	5670	0
279	20241105	163000	133742710	5670	5670	5670	5670	0
280	20241105	162900	133742710	5670	5670	5670	5670	0
281	20241105	162800	133742710	5670	5670	5670	5670	0
282	20241105	162700	133742710	5670	5670	5670	5670	0
283	20241105	162600	133742710	5670	5670	5670	5670	0
284	20241105	162500	133742710	5670	5670	5670	5670	0
285	20241105	162400	133742710	5670	5670	5670	5670	0
286	20241105	162300	133742710	5670	5670	5670	5670	0
287	20241105	162200	133742710	5670	5670	5670	5670	0
288	20241105	162100	133742710	5670	5670	5670	5670	0
289	20241105	162000	133742710	5670	5670	5670	5670	0
290	20241105	161900	133742710	5670	5670	5670	5670	0
291	20241105	161800	133742710	5670	5670	5670	5670	0
292	20241105	161700	133742710	5670	5670	5670	5670	0
293	20241105	161600	133742710	5670	5670	5670	5670	0
294	20241105	161500	133742710	5670	5670	5670	5670	0
295	20241105	161400	133742710	5670	5670	5670	5670	0
296	20241105	161300	133742710	5670	5670	5670	5670	0
297	20241105	161200	133742710	5670	5670	5670	5670	0
298	20241105	161100	133742710	5670	5670	5670	5670	0
299	20241105	161000	133742710	5670	5670	5670	5670	0
300	20241105	160900	133742710	5670	5670	5670	5670	0
301	20241105	160800	133742710	5670	5670	5670	5670	0
302	20241105	160700	133742710	5670	5670	5670	5670	5879
303	20241105	160600	133742710	5670	5670	5670	5670	0
304	20241105	160500	133742710	5670	5670	5670	5670	0
305	20241105	160400	133742710	5670	5670	5670	5670	0
306	20241105	160300	133742710	5670	5670	5670	5670	0
307	20241105	160200	133742710	5670	5670	5670	5670	0
308	20241105	160100	133742710	5670	5670	5670	5670	0
309	20241105	160000	133742710	5670	5670	5670	5670	0
310	20241105	155900	133742710	5670	5670	5670	5670	0
311	20241105	155800	133742710	5670	5670	5670	5670	0
312	20241105	155700	133742710	5670	5670	5670	5670	0
313	20241105	155600	133742710	5670	5670	5670	5670	0
314	20241105	155500	133742710	5670	5670	5670	5670	0
315	20241105	155400	133742710	5670	5670	5670	5670	0
316	20241105	155300	133742710	5670	5670	5670	5670	0
317	20241105	155200	133742710	5670	5670	5670	5670	0
318	20241105	155100	133742710	5670	5670	5670	5670	0
319	20241105	155000	133742710	5670	5670	5670	5670	0
320	20241105	154900	133742710	5670	5670	5670	5670	0
321	20241105	154800	133742710	5670	5670	5670	5670	0
322	20241105	154700	133742710	5670	5670	5670	5670	0
323	20241105	154600	133742710	5670	5670	5670	5670	0
324	20241105	154500	133742710	5670	5670	5670	5670	0
325	20241105	154400	133742710	5670	5670	5670	5670	0
326	20241105	154300	133742710	5670	5670	5670	5670	0
327	20241105	154200	133742710	5670	5670	5670	5670	0
328	20241105	154100	133742710	5670	5670	5670	5670	0
329	20241105	154000	133742710	5670	5670	5670	5670	0
330	20241105	153900	133742710	5670	5670	5670	5670	0
331	20241105	153800	133742710	5670	5670	5670	5670	0
332	20241105	153700	133742710	5670	5670	5670	5670	5879
333	20241105	153600	133742710	5670	5670	5670	5670	0
334	20241105	153500	133742710	5670	5670	5670	5670	0
335	20241105	153400	133742710	5670	5670	5670	5670	0
336	20241105	153300	133742710	5670	5670	5670	5670	0
337	20241105	153200	133742710	5670	5670	5670	5670	0
338	20241105	153100	133742710	5670	5670	5670	5670	0
339	20241105	153000	133742710	5670	5670	5670	5670	5879
340	20241105	152900	100408780	5710	5710	5710	5710	0
341	20241105	152800	100408780	5710	5710	5710	5710	0
342	20241105	152700	100408780	5710	5710	5710	5710	0
343	20241105	152600	100408780	5710	5710	5710	5710	0
344	20241105	152500	100408780	5710	5710	5710	5710	0
345	20241105	152400	100408780	5710	5710	5710	5710	0
346	20241105	152300	100408780	5710	5710	5710	5710	0
347	20241105	152200	100408780	5710	5710	5710	5710	0
348	20241105	152100	100408780	5710	5710	5710	5710	0
349	20241105	152000	100408780	5710	5710	5710	5710	0
350	20241105	151900	100408780	5710	5690	5710	5690	36
351	20241105	151800	100203920	5710	5710	5710	5710	0
352	20241105	151700	100203920	5710	5710	5710	5710	0
353	20241105	151600	100203920	5710	5690	5710	5690	2
354	20241105	151500	100192520	5710	5710	5710	5710	0
355	20241105	151400	100192520	5710	5710	5710	5710	0
356	20241105	151300	100192520	5710	5710	5710	5710	0
357	20241105	151200	100192520	5710	5710	5710	5710	1
358	20241105	151100	100186810	5690	5690	5690	5690	600
359	20241105	151000	96772810	5720	5690	5720	5690	103
360	20241105	150900	96183740	5720	5710	5720	5710	200
361	20241105	150800	95040740	5720	5720	5720	5720	0
362	20241105	150700	95040740	5720	5720	5720	5720	0
363	20241105	150600	95040740	5720	5720	5720	5720	0
364	20241105	150500	95040740	5720	5720	5720	5720	0
365	20241105	150400	95040740	5720	5720	5720	5720	0
366	20241105	150300	95040740	5720	5720	5720	5720	0
367	20241105	150200	95040740	5720	5720	5720	5720	0
368	20241105	150100	95040740	5720	5720	5720	5720	0
369	20241105	150000	95040740	5720	5720	5720	5720	0
370	20241105	145900	95040740	5720	5720	5720	5720	0
371	20241105	145800	95040740	5720	5720	5720	5720	0
372	20241105	145700	95040740	5720	5720	5720	5720	0
373	20241105	145600	95040740	5720	5720	5720	5720	0
374	20241105	145500	95040740	5720	5720	5720	5720	0
375	20241105	145400	95040740	5720	5720	5720	5720	0
376	20241105	145300	95040740	5720	5720	5720	5720	0
377	20241105	145200	95040740	5720	5690	5720	5690	3
378	20241105	145100	95023620	5690	5700	5700	5690	34
379	20241105	145000	94830110	5720	5720	5720	5720	0
380	20241105	144900	94830110	5720	5720	5720	5720	0
381	20241105	144800	94830110	5720	5720	5720	5720	0
382	20241105	144700	94830110	5720	5720	5720	5720	0
383	20241105	144600	94830110	5720	5720	5720	5720	0
384	20241105	144500	94830110	5720	5720	5720	5720	0
385	20241105	144400	94830110	5720	5720	5720	5720	0
386	20241105	144300	94830110	5720	5720	5720	5720	0
387	20241105	144200	94830110	5720	5720	5720	5720	0
388	20241105	144100	94830110	5720	5720	5720	5720	0
389	20241105	144000	94830110	5720	5720	5720	5720	0
390	20241105	143900	94830110	5720	5720	5720	5720	0
391	20241105	143800	94830110	5720	5720	5720	5720	0
392	20241105	143700	94830110	5720	5720	5720	5720	0
393	20241105	143600	94830110	5720	5720	5720	5720	0
394	20241105	143500	94830110	5720	5720	5720	5720	0
395	20241105	143400	94830110	5720	5720	5720	5720	0
396	20241105	143300	94830110	5720	5720	5720	5720	0
397	20241105	143200	94830110	5720	5720	5720	5720	0
398	20241105	143100	94830110	5720	5720	5720	5720	0
399	20241105	143000	94830110	5720	5720	5720	5720	0
400	20241105	142900	94830110	5720	5720	5720	5720	0
401	20241105	142800	94830110	5720	5710	5720	5710	11
402	20241105	142700	94767270	5710	5710	5710	5710	0
403	20241105	142600	94767270	5710	5710	5710	5710	0
404	20241105	142500	94767270	5710	5710	5710	5710	0
405	20241105	142400	94767270	5710	5710	5710	5710	0
406	20241105	142300	94767270	5710	5710	5710	5710	0
407	20241105	142200	94767270	5710	5710	5710	5710	0
408	20241105	142100	94767270	5710	5710	5710	5710	0
409	20241105	142000	94767270	5710	5710	5710	5710	222
410	20241105	141900	93499650	5690	5690	5690	5690	0
411	20241105	141800	93499650	5690	5690	5690	5690	0
412	20241105	141700	93499650	5690	5700	5710	5690	191
413	20241105	141600	92410920	5710	5710	5710	5710	176
414	20241105	141500	91405960	5720	5720	5720	5720	0
415	20241105	141400	91405960	5720	5720	5720	5720	0
416	20241105	141300	91405960	5720	5710	5720	5710	3
417	20241105	141200	91388810	5710	5710	5710	5710	0
418	20241105	141100	91388810	5710	5710	5710	5710	0
419	20241105	141000	91388810	5710	5710	5710	5710	0
420	20241105	140900	91388810	5710	5710	5710	5710	0
421	20241105	140800	91388810	5710	5710	5710	5710	1
422	20241105	140700	91383100	5720	5720	5720	5720	0
423	20241105	140600	91383100	5720	5720	5720	5720	0
424	20241105	140500	91383100	5720	5720	5720	5720	0
425	20241105	140400	91383100	5720	5720	5720	5720	0
426	20241105	140300	91383100	5720	5720	5720	5720	0
427	20241105	140200	91383100	5720	5720	5720	5720	0
428	20241105	140100	91383100	5720	5720	5720	5720	0
429	20241105	140000	91383100	5720	5720	5720	5720	0
430	20241105	135900	91383100	5720	5720	5720	5720	0
431	20241105	135800	91383100	5720	5720	5720	5720	2
432	20241105	135700	91371660	5720	5720	5720	5720	0
433	20241105	135600	91371660	5720	5720	5720	5720	0
434	20241105	135500	91371660	5720	5720	5720	5720	0
435	20241105	135400	91371660	5720	5720	5720	5720	0
436	20241105	135300	91371660	5720	5720	5720	5720	0
437	20241105	135200	91371660	5720	5720	5720	5720	0
438	20241105	135100	91371660	5720	5720	5720	5720	0
439	20241105	135000	91371660	5720	5720	5720	5720	10
440	20241105	134900	91314460	5720	5720	5720	5720	0
441	20241105	134800	91314460	5720	5720	5720	5720	289
442	20241105	134700	89661380	5720	5720	5720	5720	111
443	20241105	134600	89026460	5720	5720	5720	5720	1
444	20241105	134500	89020740	5720	5720	5720	5720	1
445	20241105	134400	89015020	5730	5730	5730	5730	0
446	20241105	134300	89015020	5730	5730	5730	5730	17
447	20241105	134200	88917610	5720	5720	5720	5720	22
448	20241105	134100	88791770	5730	5730	5730	5730	0
449	20241105	134000	88791770	5730	5730	5730	5730	15
450	20241105	133900	88705820	5740	5740	5740	5740	175
451	20241105	133800	87701320	5730	5730	5730	5730	160
452	20241105	133700	86784520	5710	5710	5710	5710	0
453	20241105	133600	86784520	5710	5710	5710	5710	0
454	20241105	133500	86784520	5710	5710	5710	5710	1
455	20241105	133400	86778810	5720	5720	5720	5720	0
456	20241105	133300	86778810	5720	5720	5720	5720	0
457	20241105	133200	86778810	5720	5720	5720	5720	0
458	20241105	133100	86778810	5720	5720	5720	5720	0
459	20241105	133000	86778810	5720	5720	5720	5720	250
460	20241105	132900	85348810	5730	5730	5730	5730	0
461	20241105	132800	85348810	5730	5730	5730	5730	0
462	20241105	132700	85348810	5730	5720	5730	5720	151
463	20241105	132600	84483590	5720	5720	5720	5720	13
464	20241105	132500	84409230	5700	5710	5710	5700	50
465	20241105	132400	84123870	5720	5720	5720	5720	86
466	20241105	132300	83631950	5720	5740	5740	5720	2
467	20241105	132200	83620490	5740	5740	5740	5740	0
468	20241105	132100	83620490	5740	5740	5740	5740	0
469	20241105	132000	83620490	5740	5740	5740	5740	0
470	20241105	131900	83620490	5740	5740	5740	5740	0
471	20241105	131800	83620490	5740	5740	5740	5740	1
472	20241105	131700	83614750	5730	5730	5730	5730	0
473	20241105	131600	83614750	5730	5730	5730	5730	23
474	20241105	131500	83482960	5730	5730	5730	5730	177
475	20241105	131400	82468750	5730	5730	5730	5730	3
476	20241105	131300	82451560	5730	5730	5730	5730	0
477	20241105	131200	82451560	5730	5730	5730	5730	0
478	20241105	131100	82451560	5730	5730	5730	5730	50
479	20241105	131000	82165060	5730	5730	5730	5730	0
480	20241105	130900	82165060	5730	5730	5730	5730	35
481	20241105	130800	81964510	5740	5740	5740	5740	0
482	20241105	130700	81964510	5740	5740	5740	5740	0
483	20241105	130600	81964510	5740	5740	5740	5740	0
484	20241105	130500	81964510	5740	5740	5740	5740	0
485	20241105	130400	81964510	5740	5740	5740	5740	0
486	20241105	130300	81964510	5740	5740	5740	5740	2
487	20241105	130200	81953030	5740	5740	5740	5740	0
488	20241105	130100	81953030	5740	5740	5740	5740	0
489	20241105	130000	81953030	5740	5740	5740	5740	0
490	20241105	125900	81953030	5740	5740	5740	5740	0
491	20241105	125800	81953030	5740	5740	5740	5740	0
492	20241105	125700	81953030	5740	5740	5740	5740	0
493	20241105	125600	81953030	5740	5740	5740	5740	0
494	20241105	125500	81953030	5740	5740	5740	5740	0
495	20241105	125400	81953030	5740	5740	5740	5740	0
496	20241105	125300	81953030	5740	5740	5740	5740	0
497	20241105	125200	81953030	5740	5740	5740	5740	0
498	20241105	125100	81953030	5740	5740	5740	5740	0
499	20241105	125000	81953030	5740	5740	5740	5740	0
500	20241105	124900	81953030	5740	5740	5740	5740	0
501	20241105	124800	81953030	5740	5740	5740	5740	1
502	20241105	124700	81947290	5730	5730	5730	5730	0
503	20241105	124600	81947290	5730	5730	5730	5730	0
504	20241105	124500	81947290	5730	5730	5730	5730	0
505	20241105	124400	81947290	5730	5730	5730	5730	0
506	20241105	124300	81947290	5730	5730	5730	5730	0
507	20241105	124200	81947290	5730	5730	5730	5730	0
508	20241105	124100	81947290	5730	5730	5730	5730	70
509	20241105	124000	81546190	5730	5730	5730	5730	100
510	20241105	123900	80973190	5730	5730	5730	5730	50
511	20241105	123800	80686690	5740	5740	5740	5740	0
512	20241105	123700	80686690	5740	5740	5740	5740	100
513	20241105	123600	80112690	5740	5740	5740	5740	1
514	20241105	123500	80106950	5740	5740	5740	5740	0
515	20241105	123400	80106950	5740	5740	5740	5740	0
516	20241105	123300	80106950	5740	5740	5740	5740	0
517	20241105	123200	80106950	5740	5740	5740	5740	0
518	20241105	123100	80106950	5740	5740	5740	5740	0
519	20241105	123000	80106950	5740	5740	5740	5740	0
520	20241105	122900	80106950	5740	5740	5740	5740	0
521	20241105	122800	80106950	5740	5740	5740	5740	1
522	20241105	122700	80101210	5730	5730	5730	5730	0
523	20241105	122600	80101210	5730	5720	5730	5720	1341
524	20241105	122500	72429130	5720	5720	5720	5720	0
525	20241105	122400	72429130	5720	5720	5720	5720	0
526	20241105	122300	72429130	5720	5720	5720	5720	0
527	20241105	122200	72429130	5720	5720	5720	5720	0
528	20241105	122100	72429130	5720	5720	5720	5720	2
529	20241105	122000	72417690	5720	5720	5720	5720	0
530	20241105	121900	72417690	5720	5720	5720	5720	0
531	20241105	121800	72417690	5720	5720	5720	5720	0
532	20241105	121700	72417690	5720	5720	5720	5720	0
533	20241105	121600	72417690	5720	5720	5720	5720	0
534	20241105	121500	72417690	5720	5720	5720	5720	220
535	20241105	121400	71159290	5710	5710	5710	5710	0
536	20241105	121300	71159290	5710	5710	5710	5710	0
537	20241105	121200	71159290	5710	5710	5710	5710	13
538	20241105	121100	71085060	5710	5710	5710	5710	101
539	20241105	121000	70508350	5710	5710	5710	5710	0
540	20241105	120900	70508350	5710	5710	5710	5710	0
541	20241105	120800	70508350	5710	5710	5710	5710	10
542	20241105	120700	70451250	5710	5710	5710	5710	0
543	20241105	120600	70451250	5710	5700	5710	5700	617
544	20241105	120500	66932100	5700	5700	5700	5700	0
545	20241105	120400	66932100	5700	5700	5700	5700	0
546	20241105	120300	66932100	5700	5700	5700	5700	10
547	20241105	120200	66875100	5700	5700	5700	5700	0
548	20241105	120100	66875100	5700	5700	5700	5700	0
549	20241105	120000	66875100	5700	5700	5700	5700	1
550	20241105	115900	66869400	5680	5680	5680	5680	0
551	20241105	115800	66869400	5680	5680	5680	5680	0
552	20241105	115700	66869400	5680	5680	5680	5680	0
553	20241105	115600	66869400	5680	5680	5680	5680	0
554	20241105	115500	66869400	5680	5680	5680	5680	0
555	20241105	115400	66869400	5680	5680	5680	5680	0
556	20241105	115300	66869400	5680	5680	5680	5680	0
557	20241105	115200	66869400	5680	5680	5680	5680	0
558	20241105	115100	66869400	5680	5680	5680	5680	0
559	20241105	115000	66869400	5680	5690	5690	5680	300
560	20241105	114900	65165350	5690	5690	5690	5690	0
561	20241105	114800	65165350	5690	5690	5690	5690	150
562	20241105	114700	64311850	5690	5690	5690	5690	0
563	20241105	114600	64311850	5690	5690	5690	5690	0
564	20241105	114500	64311850	5690	5690	5690	5690	0
565	20241105	114400	64311850	5690	5690	5690	5690	50
566	20241105	114300	64027350	5690	5690	5690	5690	0
567	20241105	114200	64027350	5690	5700	5700	5690	26
568	20241105	114100	63879390	5700	5700	5700	5700	119
569	20241105	114000	63201090	5700	5700	5700	5700	0
570	20241105	113900	63201090	5700	5700	5700	5700	323
571	20241105	113800	61359990	5710	5710	5710	5710	0
572	20241105	113700	61359990	5710	5710	5710	5710	0
573	20241105	113600	61359990	5710	5710	5710	5710	0
574	20241105	113500	61359990	5710	5710	5710	5710	17
575	20241105	113400	61262920	5700	5700	5700	5700	0
576	20241105	113300	61262920	5700	5700	5700	5700	0
577	20241105	113200	61262920	5700	5700	5700	5700	0
578	20241105	113100	61262920	5700	5700	5700	5700	0
579	20241105	113000	61262920	5700	5700	5700	5700	495
580	20241105	112900	58441420	5690	5690	5690	5690	0
581	20241105	112800	58441420	5690	5690	5690	5690	0
582	20241105	112700	58441420	5690	5690	5690	5690	0
583	20241105	112600	58441420	5690	5690	5690	5690	0
584	20241105	112500	58441420	5690	5690	5690	5690	0
585	20241105	112400	58441420	5690	5690	5690	5690	0
586	20241105	112300	58441420	5690	5690	5690	5690	0
587	20241105	112200	58441420	5690	5690	5690	5690	0
588	20241105	112100	58441420	5690	5690	5690	5690	0
589	20241105	112000	58441420	5690	5690	5690	5690	3
590	20241105	111900	58424350	5700	5700	5700	5700	0
591	20241105	111800	58424350	5700	5700	5700	5700	0
592	20241105	111700	58424350	5700	5700	5700	5700	0
593	20241105	111600	58424350	5700	5700	5700	5700	0
594	20241105	111500	58424350	5700	5700	5700	5700	0
595	20241105	111400	58424350	5700	5700	5700	5700	5
596	20241105	111300	58395850	5700	5700	5700	5700	0
597	20241105	111200	58395850	5700	5700	5700	5700	0
598	20241105	111100	58395850	5700	5670	5700	5670	69
599	20241105	111000	58004590	5700	5700	5700	5700	0
600	20241105	110900	58004590	5700	5700	5700	5700	0
601	20241105	110800	58004590	5700	5700	5700	5700	0
602	20241105	110700	58004590	5700	5700	5700	5700	0
603	20241105	110600	58004590	5700	5700	5700	5700	0
604	20241105	110500	58004590	5700	5700	5700	5700	0
605	20241105	110400	58004590	5700	5700	5700	5700	32
606	20241105	110300	57822190	5700	5700	5700	5700	0
607	20241105	110200	57822190	5700	5700	5700	5700	0
608	20241105	110100	57822190	5700	5700	5700	5700	2
609	20241105	110000	57810790	5700	5700	5700	5700	0
610	20241105	105900	57810790	5700	5700	5700	5700	200
611	20241105	105800	56670790	5700	5700	5700	5700	0
612	20241105	105700	56670790	5700	5700	5700	5700	56
613	20241105	105600	56351590	5700	5700	5700	5700	110
614	20241105	105500	55724590	5710	5710	5710	5710	0
615	20241105	105400	55724590	5710	5710	5710	5710	0
616	20241105	105300	55724590	5710	5710	5710	5710	0
617	20241105	105200	55724590	5710	5710	5710	5710	0
618	20241105	105100	55724590	5710	5710	5710	5710	0
619	20241105	105000	55724590	5710	5710	5710	5710	0
620	20241105	104900	55724590	5710	5710	5710	5710	1
621	20241105	104800	55718880	5700	5700	5700	5700	0
622	20241105	104700	55718880	5700	5700	5700	5700	0
623	20241105	104600	55718880	5700	5700	5700	5700	0
624	20241105	104500	55718880	5700	5700	5700	5700	3
625	20241105	104400	55701780	5700	5690	5700	5690	850
626	20241105	104300	50859230	5690	5690	5690	5690	0
627	20241105	104200	50859230	5690	5690	5690	5690	0
628	20241105	104100	50859230	5690	5690	5690	5690	0
629	20241105	104000	50859230	5690	5690	5690	5690	0
630	20241105	103900	50859230	5690	5690	5690	5690	10
631	20241105	103800	50802330	5680	5680	5680	5680	104
632	20241105	103700	50211610	5670	5670	5670	5670	494
633	20241105	103600	47410630	5670	5670	5670	5670	0
634	20241105	103500	47410630	5670	5670	5670	5670	0
635	20241105	103400	47410630	5670	5670	5670	5670	3
636	20241105	103300	47393620	5670	5670	5670	5670	0
637	20241105	103200	47393620	5670	5670	5670	5670	0
638	20241105	103100	47393620	5670	5670	5670	5670	0
639	20241105	103000	47393620	5670	5670	5670	5670	1
640	20241105	102900	47387950	5660	5660	5660	5660	0
641	20241105	102800	47387950	5660	5660	5660	5660	0
642	20241105	102700	47387950	5660	5670	5670	5660	51
643	20241105	102600	47099280	5670	5670	5670	5670	2
644	20241105	102500	47087940	5670	5670	5670	5670	0
645	20241105	102400	47087940	5670	5670	5670	5670	2
646	20241105	102300	47076600	5670	5670	5670	5670	0
647	20241105	102200	47076600	5670	5670	5670	5670	0
648	20241105	102100	47076600	5670	5670	5670	5670	1
649	20241105	102000	47070930	5660	5660	5660	5660	0
650	20241105	101900	47070930	5660	5660	5660	5660	0
651	20241105	101800	47070930	5660	5660	5660	5660	0
652	20241105	101700	47070930	5660	5660	5660	5660	0
653	20241105	101600	47070930	5660	5660	5660	5660	0
654	20241105	101500	47070930	5660	5660	5660	5660	197
655	20241105	101400	45955910	5660	5660	5660	5660	0
656	20241105	101300	45955910	5660	5660	5660	5660	152
657	20241105	101200	45095590	5660	5660	5660	5660	24
658	20241105	101100	44959750	5660	5660	5660	5660	200
659	20241105	101000	43827750	5670	5660	5670	5660	900
660	20241105	100900	38731750	5660	5660	5660	5660	0
661	20241105	100800	38731750	5660	5660	5660	5660	0
662	20241105	100700	38731750	5660	5660	5660	5660	134
663	20241105	100600	37973310	5650	5650	5650	5650	9
664	20241105	100500	37922460	5640	5640	5640	5640	0
665	20241105	100400	37922460	5640	5640	5640	5640	0
666	20241105	100300	37922460	5640	5640	5640	5640	0
667	20241105	100200	37922460	5640	5640	5640	5640	0
668	20241105	100100	37922460	5640	5640	5640	5640	0
669	20241105	100000	37922460	5640	5720	5720	5640	578
670	20241105	095900	34641190	5730	5730	5730	5730	0
671	20241105	095800	34641190	5730	5730	5730	5730	0
672	20241105	095700	34641190	5730	5730	5730	5730	0
673	20241105	095600	34641190	5730	5730	5730	5730	0
674	20241105	095500	34641190	5730	5730	5730	5730	0
675	20241105	095400	34641190	5730	5730	5730	5730	0
676	20241105	095300	34641190	5730	5730	5730	5730	22
677	20241105	095200	34515130	5740	5740	5740	5740	0
678	20241105	095100	34515130	5740	5740	5740	5740	0
679	20241105	095000	34515130	5740	5740	5740	5740	0
680	20241105	094900	34515130	5740	5740	5740	5740	0
681	20241105	094800	34515130	5740	5740	5740	5740	0
682	20241105	094700	34515130	5740	5740	5740	5740	0
683	20241105	094600	34515130	5740	5740	5740	5740	0
684	20241105	094500	34515130	5740	5740	5740	5740	0
685	20241105	094400	34515130	5740	5740	5740	5740	0
686	20241105	094300	34515130	5740	5700	5740	5700	340
687	20241105	094200	32570720	5700	5700	5700	5700	2
688	20241105	094100	32559320	5710	5710	5710	5710	0
689	20241105	094000	32559320	5710	5680	5710	5680	811
690	20241105	093900	27952810	5710	5710	5710	5710	0
691	20241105	093800	27952810	5710	5710	5710	5710	0
692	20241105	093700	27952810	5710	5710	5710	5710	0
693	20241105	093600	27952810	5710	5710	5710	5710	0
694	20241105	093500	27952810	5710	5710	5710	5710	1
695	20241105	093400	27947100	5680	5710	5710	5680	102
696	20241105	093300	27364740	5710	5710	5710	5710	0
697	20241105	093200	27364740	5710	5710	5710	5710	1
698	20241105	093100	27359030	5700	5700	5700	5700	0
699	20241105	093000	27359030	5700	5700	5700	5700	0
700	20241105	092900	27359030	5700	5660	5700	5660	2746
701	20241105	092800	11762070	5660	5660	5660	5660	2
702	20241105	092700	11750750	5660	5660	5660	5660	0
703	20241105	092600	11750750	5660	5660	5660	5660	0
704	20241105	092500	11750750	5660	5650	5660	5650	732
705	20241105	092400	7612650	5620	5620	5620	5620	0
706	20241105	092300	7612650	5620	5620	5620	5620	220
707	20241105	092200	6376250	5610	5610	5610	5610	0
708	20241105	092100	6376250	5610	5660	5670	5610	29
709	20241105	092000	6212600	5670	5670	5670	5670	3
710	20241105	091900	6195590	5660	5660	5660	5660	166
711	20241105	091800	5256030	5650	5650	5650	5650	1
712	20241105	091700	5250380	5650	5650	5650	5650	0
713	20241105	091600	5250380	5650	5650	5650	5650	19
714	20241105	091500	5143030	5650	5680	5680	5650	12
715	20241105	091400	5075200	5680	5680	5680	5680	5
716	20241105	091300	5046800	5680	5670	5680	5670	7
717	20241105	091200	5007080	5670	5670	5670	5670	0
718	20241105	091100	5007080	5670	5670	5670	5670	0
719	20241105	091000	5007080	5670	5670	5670	5670	38
720	20241105	090900	4791620	5650	5650	5650	5650	0
721	20241105	090800	4791620	5650	5650	5650	5650	0
722	20241105	090700	4791620	5650	5650	5650	5650	0
723	20241105	090600	4791620	5650	5650	5650	5650	0
724	20241105	090500	4791620	5650	5650	5650	5650	10
725	20241105	090400	4735120	5650	5670	5670	5650	90
726	20241105	090300	4225040	5670	5670	5670	5670	38
727	20241105	090200	4009580	5650	5650	5650	5650	0
728	20241105	090100	4009580	5650	5630	5710	5630	308
729	20241105	090000	2269540	5590	5590	5590	5590	406