KissMeData/333620/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	211100	178856000	9690	9690	9690	9690	138
3	20241105	211000	178856000	9690	9690	9690	9690	0
4	20241105	210900	178856000	9690	9690	9690	9690	0
5	20241105	210800	178856000	9690	9690	9690	9690	0
6	20241105	210700	178856000	9690	9690	9690	9690	0
7	20241105	210600	178856000	9690	9690	9690	9690	0
8	20241105	210500	178856000	9690	9690	9690	9690	0
9	20241105	210400	178856000	9690	9690	9690	9690	0
10	20241105	210300	178856000	9690	9690	9690	9690	0
11	20241105	210200	178856000	9690	9690	9690	9690	0
12	20241105	210100	178856000	9690	9690	9690	9690	0
13	20241105	210000	178856000	9690	9690	9690	9690	0
14	20241105	205900	178856000	9690	9690	9690	9690	0
15	20241105	205800	178856000	9690	9690	9690	9690	0
16	20241105	205700	178856000	9690	9690	9690	9690	0
17	20241105	205600	178856000	9690	9690	9690	9690	0
18	20241105	205500	178856000	9690	9690	9690	9690	0
19	20241105	205400	178856000	9690	9690	9690	9690	0
20	20241105	205300	178856000	9690	9690	9690	9690	0
21	20241105	205200	178856000	9690	9690	9690	9690	0
22	20241105	205100	178856000	9690	9690	9690	9690	0
23	20241105	205000	178856000	9690	9690	9690	9690	0
24	20241105	204900	178856000	9690	9690	9690	9690	0
25	20241105	204800	178856000	9690	9690	9690	9690	0
26	20241105	204700	178856000	9690	9690	9690	9690	0
27	20241105	204600	178856000	9690	9690	9690	9690	0
28	20241105	204500	178856000	9690	9690	9690	9690	0
29	20241105	204400	178856000	9690	9690	9690	9690	0
30	20241105	204300	178856000	9690	9690	9690	9690	0
31	20241105	204200	178856000	9690	9690	9690	9690	0
32	20241105	204100	178856000	9690	9690	9690	9690	138
33	20241105	204000	178856000	9690	9690	9690	9690	0
34	20241105	203900	178856000	9690	9690	9690	9690	0
35	20241105	203800	178856000	9690	9690	9690	9690	0
36	20241105	203700	178856000	9690	9690	9690	9690	0
37	20241105	203600	178856000	9690	9690	9690	9690	0
38	20241105	203500	178856000	9690	9690	9690	9690	0
39	20241105	203400	178856000	9690	9690	9690	9690	0
40	20241105	203300	178856000	9690	9690	9690	9690	0
41	20241105	203200	178856000	9690	9690	9690	9690	0
42	20241105	203100	178856000	9690	9690	9690	9690	0
43	20241105	203000	178856000	9690	9690	9690	9690	0
44	20241105	202900	178856000	9690	9690	9690	9690	0
45	20241105	202800	178856000	9690	9690	9690	9690	0
46	20241105	202700	178856000	9690	9690	9690	9690	0
47	20241105	202600	178856000	9690	9690	9690	9690	0
48	20241105	202500	178856000	9690	9690	9690	9690	0
49	20241105	202400	178856000	9690	9690	9690	9690	0
50	20241105	202300	178856000	9690	9690	9690	9690	0
51	20241105	202200	178856000	9690	9690	9690	9690	0
52	20241105	202100	178856000	9690	9690	9690	9690	0
53	20241105	202000	178856000	9690	9690	9690	9690	0
54	20241105	201900	178856000	9690	9690	9690	9690	0
55	20241105	201800	178856000	9690	9690	9690	9690	0
56	20241105	201700	178856000	9690	9690	9690	9690	0
57	20241105	201600	178856000	9690	9690	9690	9690	0
58	20241105	201500	178856000	9690	9690	9690	9690	0
59	20241105	201400	178856000	9690	9690	9690	9690	0
60	20241105	201300	178856000	9690	9690	9690	9690	0
61	20241105	201200	178856000	9690	9690	9690	9690	0
62	20241105	201100	178856000	9690	9690	9690	9690	138
63	20241105	201000	178856000	9690	9690	9690	9690	0
64	20241105	200900	178856000	9690	9690	9690	9690	0
65	20241105	200800	178856000	9690	9690	9690	9690	0
66	20241105	200700	178856000	9690	9690	9690	9690	0
67	20241105	200600	178856000	9690	9690	9690	9690	0
68	20241105	200500	178856000	9690	9690	9690	9690	0
69	20241105	200400	178856000	9690	9690	9690	9690	0
70	20241105	200300	178856000	9690	9690	9690	9690	0
71	20241105	200200	178856000	9690	9690	9690	9690	0
72	20241105	200100	178856000	9690	9690	9690	9690	0
73	20241105	200000	178856000	9690	9690	9690	9690	0
74	20241105	195900	178856000	9690	9690	9690	9690	0
75	20241105	195800	178856000	9690	9690	9690	9690	0
76	20241105	195700	178856000	9690	9690	9690	9690	0
77	20241105	195600	178856000	9690	9690	9690	9690	0
78	20241105	195500	178856000	9690	9690	9690	9690	0
79	20241105	195400	178856000	9690	9690	9690	9690	0
80	20241105	195300	178856000	9690	9690	9690	9690	0
81	20241105	195200	178856000	9690	9690	9690	9690	0
82	20241105	195100	178856000	9690	9690	9690	9690	0
83	20241105	195000	178856000	9690	9690	9690	9690	0
84	20241105	194900	178856000	9690	9690	9690	9690	0
85	20241105	194800	178856000	9690	9690	9690	9690	0
86	20241105	194700	178856000	9690	9690	9690	9690	0
87	20241105	194600	178856000	9690	9690	9690	9690	0
88	20241105	194500	178856000	9690	9690	9690	9690	0
89	20241105	194400	178856000	9690	9690	9690	9690	0
90	20241105	194300	178856000	9690	9690	9690	9690	0
91	20241105	194200	178856000	9690	9690	9690	9690	0
92	20241105	194100	178856000	9690	9690	9690	9690	138
93	20241105	194000	178856000	9690	9690	9690	9690	0
94	20241105	193900	178856000	9690	9690	9690	9690	0
95	20241105	193800	178856000	9690	9690	9690	9690	0
96	20241105	193700	178856000	9690	9690	9690	9690	0
97	20241105	193600	178856000	9690	9690	9690	9690	0
98	20241105	193500	178856000	9690	9690	9690	9690	0
99	20241105	193400	178856000	9690	9690	9690	9690	0
100	20241105	193300	178856000	9690	9690	9690	9690	0
101	20241105	193200	178856000	9690	9690	9690	9690	0
102	20241105	193100	178856000	9690	9690	9690	9690	0
103	20241105	193000	178856000	9690	9690	9690	9690	0
104	20241105	192900	178856000	9690	9690	9690	9690	0
105	20241105	192800	178856000	9690	9690	9690	9690	0
106	20241105	192700	178856000	9690	9690	9690	9690	0
107	20241105	192600	178856000	9690	9690	9690	9690	0
108	20241105	192500	178856000	9690	9690	9690	9690	0
109	20241105	192400	178856000	9690	9690	9690	9690	0
110	20241105	192300	178856000	9690	9690	9690	9690	0
111	20241105	192200	178856000	9690	9690	9690	9690	0
112	20241105	192100	178856000	9690	9690	9690	9690	0
113	20241105	192000	178856000	9690	9690	9690	9690	0
114	20241105	191900	178856000	9690	9690	9690	9690	0
115	20241105	191800	178856000	9690	9690	9690	9690	0
116	20241105	191700	178856000	9690	9690	9690	9690	0
117	20241105	191600	178856000	9690	9690	9690	9690	0
118	20241105	191500	178856000	9690	9690	9690	9690	0
119	20241105	191400	178856000	9690	9690	9690	9690	0
120	20241105	191300	178856000	9690	9690	9690	9690	0
121	20241105	191200	178856000	9690	9690	9690	9690	0
122	20241105	191100	178856000	9690	9690	9690	9690	138
123	20241105	191000	178856000	9690	9690	9690	9690	0
124	20241105	190900	178856000	9690	9690	9690	9690	0
125	20241105	190800	178856000	9690	9690	9690	9690	0
126	20241105	190700	178856000	9690	9690	9690	9690	0
127	20241105	190600	178856000	9690	9690	9690	9690	0
128	20241105	190500	178856000	9690	9690	9690	9690	0
129	20241105	190400	178856000	9690	9690	9690	9690	0
130	20241105	190300	178856000	9690	9690	9690	9690	0
131	20241105	190200	178856000	9690	9690	9690	9690	0
132	20241105	190100	178856000	9690	9690	9690	9690	0
133	20241105	190000	178856000	9690	9690	9690	9690	0
134	20241105	185900	178856000	9690	9690	9690	9690	0
135	20241105	185800	178856000	9690	9690	9690	9690	0
136	20241105	185700	178856000	9690	9690	9690	9690	0
137	20241105	185600	178856000	9690	9690	9690	9690	0
138	20241105	185500	178856000	9690	9690	9690	9690	0
139	20241105	185400	178856000	9690	9690	9690	9690	0
140	20241105	185300	178856000	9690	9690	9690	9690	0
141	20241105	185200	178856000	9690	9690	9690	9690	0
142	20241105	185100	178856000	9690	9690	9690	9690	0
143	20241105	185000	178856000	9690	9690	9690	9690	0
144	20241105	184900	178856000	9690	9690	9690	9690	0
145	20241105	184800	178856000	9690	9690	9690	9690	0
146	20241105	184700	178856000	9690	9690	9690	9690	0
147	20241105	184600	178856000	9690	9690	9690	9690	0
148	20241105	184500	178856000	9690	9690	9690	9690	0
149	20241105	184400	178856000	9690	9690	9690	9690	0
150	20241105	184300	178856000	9690	9690	9690	9690	0
151	20241105	184200	178856000	9690	9690	9690	9690	0
152	20241105	184100	178856000	9690	9690	9690	9690	138
153	20241105	184000	178856000	9690	9690	9690	9690	0
154	20241105	183900	178856000	9690	9690	9690	9690	0
155	20241105	183800	178856000	9690	9690	9690	9690	0
156	20241105	183700	178856000	9690	9690	9690	9690	0
157	20241105	183600	178856000	9690	9690	9690	9690	0
158	20241105	183500	178856000	9690	9690	9690	9690	0
159	20241105	183400	178856000	9690	9690	9690	9690	0
160	20241105	183300	178856000	9690	9690	9690	9690	0
161	20241105	183200	178856000	9690	9690	9690	9690	0
162	20241105	183100	178856000	9690	9690	9690	9690	0
163	20241105	183000	178856000	9690	9690	9690	9690	0
164	20241105	182900	178856000	9690	9690	9690	9690	0
165	20241105	182800	178856000	9690	9690	9690	9690	0
166	20241105	182700	178856000	9690	9690	9690	9690	0
167	20241105	182600	178856000	9690	9690	9690	9690	0
168	20241105	182500	178856000	9690	9690	9690	9690	0
169	20241105	182400	178856000	9690	9690	9690	9690	0
170	20241105	182300	178856000	9690	9690	9690	9690	0
171	20241105	182200	178856000	9690	9690	9690	9690	0
172	20241105	182100	178856000	9690	9690	9690	9690	0
173	20241105	182000	178856000	9690	9690	9690	9690	0
174	20241105	181900	178856000	9690	9690	9690	9690	0
175	20241105	181800	178856000	9690	9690	9690	9690	0
176	20241105	181700	178856000	9690	9690	9690	9690	0
177	20241105	181600	178856000	9690	9690	9690	9690	0
178	20241105	181500	178856000	9690	9690	9690	9690	0
179	20241105	181400	178856000	9690	9690	9690	9690	0
180	20241105	181300	178856000	9690	9690	9690	9690	0
181	20241105	181200	178856000	9690	9690	9690	9690	0
182	20241105	181100	178856000	9690	9690	9690	9690	138
183	20241105	181000	178856000	9690	9690	9690	9690	0
184	20241105	180900	178856000	9690	9690	9690	9690	0
185	20241105	180800	178856000	9690	9690	9690	9690	0
186	20241105	180700	178856000	9690	9690	9690	9690	0
187	20241105	180600	178856000	9690	9690	9690	9690	0
188	20241105	180500	178856000	9690	9690	9690	9690	0
189	20241105	180400	178856000	9690	9690	9690	9690	0
190	20241105	180300	178856000	9690	9690	9690	9690	0
191	20241105	180200	178856000	9690	9690	9690	9690	0
192	20241105	180100	178856000	9690	9690	9690	9690	0
193	20241105	180000	178856000	9690	9690	9690	9690	0
194	20241105	175900	178856000	9690	9690	9690	9690	0
195	20241105	175800	178856000	9690	9690	9690	9690	0
196	20241105	175700	178856000	9690	9690	9690	9690	0
197	20241105	175600	178856000	9690	9690	9690	9690	0
198	20241105	175500	178856000	9690	9690	9690	9690	0
199	20241105	175400	178856000	9690	9690	9690	9690	0
200	20241105	175300	178856000	9690	9690	9690	9690	0
201	20241105	175200	178856000	9690	9690	9690	9690	0
202	20241105	175100	178856000	9690	9690	9690	9690	0
203	20241105	175000	178856000	9690	9690	9690	9690	0
204	20241105	174900	178856000	9690	9690	9690	9690	0
205	20241105	174800	178856000	9690	9690	9690	9690	0
206	20241105	174700	178856000	9690	9690	9690	9690	0
207	20241105	174600	178856000	9690	9690	9690	9690	0
208	20241105	174500	178856000	9690	9690	9690	9690	0
209	20241105	174400	178856000	9690	9690	9690	9690	0
210	20241105	174300	178856000	9690	9690	9690	9690	0
211	20241105	174200	178856000	9690	9690	9690	9690	0
212	20241105	174100	178856000	9690	9690	9690	9690	138
213	20241105	174000	178856000	9690	9690	9690	9690	0
214	20241105	173900	178856000	9690	9690	9690	9690	0
215	20241105	173800	178856000	9690	9690	9690	9690	0
216	20241105	173700	178856000	9690	9690	9690	9690	0
217	20241105	173600	178856000	9690	9690	9690	9690	0
218	20241105	173500	178856000	9690	9690	9690	9690	0
219	20241105	173400	178856000	9690	9690	9690	9690	0
220	20241105	173300	178856000	9690	9690	9690	9690	0
221	20241105	173200	178856000	9690	9690	9690	9690	0
222	20241105	173100	178856000	9690	9690	9690	9690	0
223	20241105	173000	178856000	9690	9690	9690	9690	0
224	20241105	172900	178856000	9690	9690	9690	9690	0
225	20241105	172800	178856000	9690	9690	9690	9690	0
226	20241105	172700	178856000	9690	9690	9690	9690	0
227	20241105	172600	178856000	9690	9690	9690	9690	0
228	20241105	172500	178856000	9690	9690	9690	9690	0
229	20241105	172400	178856000	9690	9690	9690	9690	0
230	20241105	172300	178856000	9690	9690	9690	9690	0
231	20241105	172200	178856000	9690	9690	9690	9690	0
232	20241105	172100	178856000	9690	9690	9690	9690	0
233	20241105	172000	178856000	9690	9690	9690	9690	0
234	20241105	171900	178856000	9690	9690	9690	9690	0
235	20241105	171800	178856000	9690	9690	9690	9690	0
236	20241105	171700	178856000	9690	9690	9690	9690	0
237	20241105	171600	178856000	9690	9690	9690	9690	0
238	20241105	171500	178856000	9690	9690	9690	9690	0
239	20241105	171400	178856000	9690	9690	9690	9690	0
240	20241105	171300	178856000	9690	9690	9690	9690	0
241	20241105	171200	178856000	9690	9690	9690	9690	0
242	20241105	171100	178856000	9690	9690	9690	9690	138
243	20241105	171000	178856000	9690	9690	9690	9690	0
244	20241105	170900	178856000	9690	9690	9690	9690	0
245	20241105	170800	178856000	9690	9690	9690	9690	0
246	20241105	170700	178856000	9690	9690	9690	9690	0
247	20241105	170600	178856000	9690	9690	9690	9690	0
248	20241105	170500	178856000	9690	9690	9690	9690	0
249	20241105	170400	178856000	9690	9690	9690	9690	0
250	20241105	170300	178856000	9690	9690	9690	9690	0
251	20241105	170200	178856000	9690	9690	9690	9690	0
252	20241105	170100	178856000	9690	9690	9690	9690	0
253	20241105	170000	178856000	9690	9690	9690	9690	0
254	20241105	165900	178856000	9690	9690	9690	9690	0
255	20241105	165800	178856000	9690	9690	9690	9690	0
256	20241105	165700	178856000	9690	9690	9690	9690	0
257	20241105	165600	178856000	9690	9690	9690	9690	0
258	20241105	165500	178856000	9690	9690	9690	9690	0
259	20241105	165400	178856000	9690	9690	9690	9690	0
260	20241105	165300	178856000	9690	9690	9690	9690	0
261	20241105	165200	178856000	9690	9690	9690	9690	0
262	20241105	165100	178856000	9690	9690	9690	9690	0
263	20241105	165000	178856000	9690	9690	9690	9690	0
264	20241105	164900	178856000	9690	9690	9690	9690	0
265	20241105	164800	178856000	9690	9690	9690	9690	0
266	20241105	164700	178856000	9690	9690	9690	9690	0
267	20241105	164600	178856000	9690	9690	9690	9690	0
268	20241105	164500	178856000	9690	9690	9690	9690	0
269	20241105	164400	178856000	9690	9690	9690	9690	0
270	20241105	164300	178856000	9690	9690	9690	9690	0
271	20241105	164200	178856000	9690	9690	9690	9690	0
272	20241105	164100	178856000	9690	9690	9690	9690	138
273	20241105	164000	178856000	9690	9690	9690	9690	0
274	20241105	163900	178856000	9690	9690	9690	9690	0
275	20241105	163800	178856000	9690	9690	9690	9690	0
276	20241105	163700	178856000	9690	9690	9690	9690	0
277	20241105	163600	178856000	9690	9690	9690	9690	0
278	20241105	163500	178856000	9690	9690	9690	9690	0
279	20241105	163400	178856000	9690	9690	9690	9690	0
280	20241105	163300	178856000	9690	9690	9690	9690	0
281	20241105	163200	178856000	9690	9690	9690	9690	0
282	20241105	163100	178856000	9690	9690	9690	9690	0
283	20241105	163000	178856000	9690	9690	9690	9690	0
284	20241105	162900	178856000	9690	9690	9690	9690	0
285	20241105	162800	178856000	9690	9690	9690	9690	0
286	20241105	162700	178856000	9690	9690	9690	9690	0
287	20241105	162600	178856000	9690	9690	9690	9690	0
288	20241105	162500	178856000	9690	9690	9690	9690	0
289	20241105	162400	178856000	9690	9690	9690	9690	0
290	20241105	162300	178856000	9690	9690	9690	9690	0
291	20241105	162200	178856000	9690	9690	9690	9690	0
292	20241105	162100	178856000	9690	9690	9690	9690	0
293	20241105	162000	178856000	9690	9690	9690	9690	0
294	20241105	161900	178856000	9690	9690	9690	9690	0
295	20241105	161800	178856000	9690	9690	9690	9690	0
296	20241105	161700	178856000	9690	9690	9690	9690	0
297	20241105	161600	178856000	9690	9690	9690	9690	0
298	20241105	161500	178856000	9690	9690	9690	9690	0
299	20241105	161400	178856000	9690	9690	9690	9690	0
300	20241105	161300	178856000	9690	9690	9690	9690	0
301	20241105	161200	178856000	9690	9690	9690	9690	0
302	20241105	161100	178856000	9690	9690	9690	9690	138
303	20241105	161000	178856000	9690	9690	9690	9690	0
304	20241105	160900	178856000	9690	9690	9690	9690	0
305	20241105	160800	178856000	9690	9690	9690	9690	0
306	20241105	160700	178856000	9690	9690	9690	9690	0
307	20241105	160600	178856000	9690	9690	9690	9690	0
308	20241105	160500	178856000	9690	9690	9690	9690	0
309	20241105	160400	178856000	9690	9690	9690	9690	0
310	20241105	160300	178856000	9690	9690	9690	9690	0
311	20241105	160200	178856000	9690	9690	9690	9690	0
312	20241105	160100	178856000	9690	9690	9690	9690	0
313	20241105	160000	178856000	9690	9690	9690	9690	0
314	20241105	155900	178856000	9690	9690	9690	9690	0
315	20241105	155800	178856000	9690	9690	9690	9690	0
316	20241105	155700	178856000	9690	9690	9690	9690	0
317	20241105	155600	178856000	9690	9690	9690	9690	0
318	20241105	155500	178856000	9690	9690	9690	9690	0
319	20241105	155400	178856000	9690	9690	9690	9690	0
320	20241105	155300	178856000	9690	9690	9690	9690	0
321	20241105	155200	178856000	9690	9690	9690	9690	0
322	20241105	155100	178856000	9690	9690	9690	9690	0
323	20241105	155000	178856000	9690	9690	9690	9690	0
324	20241105	154900	178856000	9690	9690	9690	9690	0
325	20241105	154800	178856000	9690	9690	9690	9690	0
326	20241105	154700	178856000	9690	9690	9690	9690	0
327	20241105	154600	178856000	9690	9690	9690	9690	0
328	20241105	154500	178856000	9690	9690	9690	9690	0
329	20241105	154400	178856000	9690	9690	9690	9690	0
330	20241105	154300	178856000	9690	9690	9690	9690	0
331	20241105	154200	178856000	9690	9690	9690	9690	0
332	20241105	154100	178856000	9690	9690	9690	9690	138
333	20241105	154000	178856000	9690	9690	9690	9690	0
334	20241105	153900	178856000	9690	9690	9690	9690	0
335	20241105	153800	178856000	9690	9690	9690	9690	0
336	20241105	153700	178856000	9690	9690	9690	9690	0
337	20241105	153600	178856000	9690	9690	9690	9690	0
338	20241105	153500	178856000	9690	9690	9690	9690	0
339	20241105	153400	178856000	9690	9690	9690	9690	0
340	20241105	153300	178856000	9690	9690	9690	9690	0
341	20241105	153200	178856000	9690	9690	9690	9690	0
342	20241105	153100	178856000	9690	9690	9690	9690	0
343	20241105	153000	178856000	9690	9690	9690	9690	138
344	20241105	152900	177518780	9690	9690	9690	9690	0
345	20241105	152800	177518780	9690	9690	9690	9690	0
346	20241105	152700	177518780	9690	9690	9690	9690	0
347	20241105	152600	177518780	9690	9690	9690	9690	0
348	20241105	152500	177518780	9690	9690	9690	9690	0
349	20241105	152400	177518780	9690	9690	9690	9690	0
350	20241105	152300	177518780	9690	9690	9690	9690	0
351	20241105	152200	177518780	9690	9690	9690	9690	0
352	20241105	152100	177518780	9690	9690	9690	9690	0
353	20241105	152000	177518780	9690	9690	9690	9690	0
354	20241105	151900	177518780	9690	9690	9740	9690	78
355	20241105	151800	176762860	9690	9690	9690	9690	24
356	20241105	151700	176530300	9740	9740	9740	9740	1
357	20241105	151600	176520560	9690	9700	9700	9690	96
358	20241105	151500	175589440	9700	9700	9700	9700	1
359	20241105	151400	175579740	9740	9740	9740	9740	0
360	20241105	151300	175579740	9740	9740	9740	9740	0
361	20241105	151200	175579740	9740	9700	9740	9700	572
362	20241105	151100	170031300	9690	9710	9710	9690	274
363	20241105	151000	167374570	9740	9740	9740	9740	1
364	20241105	150900	167364830	9700	9730	9750	9700	750
365	20241105	150800	160072130	9710	9710	9710	9710	7
366	20241105	150700	160004160	9710	9710	9710	9710	3
367	20241105	150600	159975030	9710	9710	9710	9710	0
368	20241105	150500	159975030	9710	9710	9710	9710	7
369	20241105	150400	159907060	9710	9720	9720	9710	40
370	20241105	150300	159518650	9730	9730	9730	9730	0
371	20241105	150200	159518650	9730	9730	9730	9730	1
372	20241105	150100	159508920	9710	9710	9710	9710	4
373	20241105	150000	159470080	9710	9710	9710	9710	1
374	20241105	145900	159460370	9710	9710	9710	9710	0
375	20241105	145800	159460370	9710	9710	9710	9710	0
376	20241105	145700	159460370	9710	9710	9710	9710	0
377	20241105	145600	159460370	9710	9710	9710	9710	0
378	20241105	145500	159460370	9710	9710	9710	9710	2
379	20241105	145400	159440950	9710	9710	9710	9710	0
380	20241105	145300	159440950	9710	9710	9710	9710	0
381	20241105	145200	159440950	9710	9710	9710	9710	0
382	20241105	145100	159440950	9710	9710	9710	9710	0
383	20241105	145000	159440950	9710	9710	9710	9710	0
384	20241105	144900	159440950	9710	9710	9710	9710	0
385	20241105	144800	159440950	9710	9710	9710	9710	0
386	20241105	144700	159440950	9710	9710	9710	9710	0
387	20241105	144600	159440950	9710	9710	9710	9710	53
388	20241105	144500	158926320	9710	9710	9710	9710	1
389	20241105	144400	158916610	9750	9750	9750	9750	0
390	20241105	144300	158916610	9750	9750	9750	9750	0
391	20241105	144200	158916610	9750	9750	9750	9750	0
392	20241105	144100	158916610	9750	9750	9750	9750	0
393	20241105	144000	158916610	9750	9750	9750	9750	0
394	20241105	143900	158916610	9750	9750	9750	9750	0
395	20241105	143800	158916610	9750	9750	9750	9750	0
396	20241105	143700	158916610	9750	9710	9750	9710	2
397	20241105	143600	158897150	9700	9720	9720	9700	401
398	20241105	143500	155005930	9720	9720	9720	9720	2
399	20241105	143400	154986490	9720	9720	9720	9720	1
400	20241105	143300	154976770	9760	9760	9760	9760	0
401	20241105	143200	154976770	9760	9760	9760	9760	0
402	20241105	143100	154976770	9760	9760	9760	9760	140
403	20241105	143000	153610370	9720	9720	9720	9720	0
404	20241105	142900	153610370	9720	9720	9720	9720	0
405	20241105	142800	153610370	9720	9720	9720	9720	0
406	20241105	142700	153610370	9720	9720	9720	9720	0
407	20241105	142600	153610370	9720	9720	9720	9720	0
408	20241105	142500	153610370	9720	9720	9720	9720	1
409	20241105	142400	153600650	9720	9720	9720	9720	0
410	20241105	142300	153600650	9720	9720	9720	9720	0
411	20241105	142200	153600650	9720	9740	9740	9720	87
412	20241105	142100	152753510	9760	9760	9760	9760	50
413	20241105	142000	152265510	9760	9760	9760	9760	0
414	20241105	141900	152265510	9760	9760	9760	9760	0
415	20241105	141800	152265510	9760	9760	9760	9760	0
416	20241105	141700	152265510	9760	9760	9760	9760	0
417	20241105	141600	152265510	9760	9760	9760	9760	16
418	20241105	141500	152109350	9760	9760	9760	9760	0
419	20241105	141400	152109350	9760	9760	9760	9760	0
420	20241105	141300	152109350	9760	9760	9760	9760	0
421	20241105	141200	152109350	9760	9760	9760	9760	0
422	20241105	141100	152109350	9760	9760	9760	9760	0
423	20241105	141000	152109350	9760	9760	9760	9760	0
424	20241105	140900	152109350	9760	9760	9760	9760	0
425	20241105	140800	152109350	9760	9760	9760	9760	0
426	20241105	140700	152109350	9760	9760	9760	9760	2
427	20241105	140600	152089830	9800	9800	9800	9800	0
428	20241105	140500	152089830	9800	9800	9800	9800	0
429	20241105	140400	152089830	9800	9800	9800	9800	0
430	20241105	140300	152089830	9800	9800	9800	9800	0
431	20241105	140200	152089830	9800	9800	9800	9800	0
432	20241105	140100	152089830	9800	9810	9810	9740	13
433	20241105	140000	151963080	9800	9740	9800	9740	1059
434	20241105	135900	141588570	9750	9750	9750	9750	0
435	20241105	135800	141588570	9750	9750	9750	9750	0
436	20241105	135700	141588570	9750	9750	9750	9750	15
437	20241105	135600	141442320	9730	9730	9730	9730	5
438	20241105	135500	141393670	9730	9730	9730	9730	0
439	20241105	135400	141393670	9730	9730	9730	9730	15
440	20241105	135300	141247720	9790	9790	9790	9790	0
441	20241105	135200	141247720	9790	9790	9790	9790	0
442	20241105	135100	141247720	9790	9790	9790	9790	0
443	20241105	135000	141247720	9790	9790	9790	9790	1
444	20241105	134900	141237930	9760	9720	9760	9720	301
445	20241105	134800	138304690	9720	9720	9720	9720	0
446	20241105	134700	138304690	9720	9720	9720	9720	0
447	20241105	134600	138304690	9720	9720	9720	9720	0
448	20241105	134500	138304690	9720	9720	9720	9720	0
449	20241105	134400	138304690	9720	9720	9720	9720	1
450	20241105	134300	138294970	9710	9710	9710	9710	0
451	20241105	134200	138294970	9710	9710	9710	9710	0
452	20241105	134100	138294970	9710	9710	9710	9710	7
453	20241105	134000	138227000	9710	9710	9710	9710	0
454	20241105	133900	138227000	9710	9710	9710	9710	11
455	20241105	133800	138120190	9710	9710	9710	9710	30
456	20241105	133700	137828890	9750	9750	9750	9750	5
457	20241105	133600	137780140	9750	9750	9750	9750	5
458	20241105	133500	137731390	9750	9750	9750	9750	0
459	20241105	133400	137731390	9750	9750	9750	9750	0
460	20241105	133300	137731390	9750	9750	9750	9750	0
461	20241105	133200	137731390	9750	9750	9750	9750	1
462	20241105	133100	137721640	9750	9750	9750	9750	0
463	20241105	133000	137721640	9750	9750	9750	9750	0
464	20241105	132900	137721640	9750	9750	9790	9750	21
465	20241105	132800	137516850	9750	9750	9750	9750	0
466	20241105	132700	137516850	9750	9750	9750	9750	32
467	20241105	132600	137204850	9750	9750	9750	9750	28
468	20241105	132500	136931850	9750	9750	9750	9750	105
469	20241105	132400	135908100	9770	9770	9770	9770	0
470	20241105	132300	135908100	9770	9770	9770	9770	0
471	20241105	132200	135908100	9770	9790	9790	9770	102
472	20241105	132100	134911520	9790	9790	9790	9790	1
473	20241105	132000	134901730	9790	9790	9790	9790	2
474	20241105	131900	134882150	9790	9780	9790	9780	513
475	20241105	131800	129860450	9770	9770	9770	9770	170
476	20241105	131700	128199550	9770	9770	9770	9770	50
477	20241105	131600	127711050	9770	9740	9770	9740	165
478	20241105	131500	126100580	9740	9740	9740	9740	2
479	20241105	131400	126081100	9730	9730	9730	9730	42
480	20241105	131300	125672440	9720	9720	9720	9720	0
481	20241105	131200	125672440	9720	9720	9720	9720	0
482	20241105	131100	125672440	9720	9720	9720	9720	0
483	20241105	131000	125672440	9720	9720	9720	9720	35
484	20241105	130900	125332240	9720	9720	9720	9720	2
485	20241105	130800	125312800	9670	9720	9720	9670	51
486	20241105	130700	124817130	9720	9720	9720	9720	0
487	20241105	130600	124817130	9720	9660	9720	9660	2
488	20241105	130500	124797750	9660	9660	9660	9660	0
489	20241105	130400	124797750	9660	9660	9660	9660	0
490	20241105	130300	124797750	9660	9660	9660	9660	0
491	20241105	130200	124797750	9660	9660	9660	9660	0
492	20241105	130100	124797750	9660	9660	9660	9660	0
493	20241105	130000	124797750	9660	9660	9660	9660	1
494	20241105	125900	124788090	9660	9660	9660	9660	0
495	20241105	125800	124788090	9660	9660	9660	9660	1
496	20241105	125700	124778430	9720	9720	9720	9720	0
497	20241105	125600	124778430	9720	9660	9720	9660	2
498	20241105	125500	124759050	9660	9660	9660	9660	0
499	20241105	125400	124759050	9660	9660	9660	9660	0
500	20241105	125300	124759050	9660	9660	9660	9660	1
501	20241105	125200	124749390	9720	9720	9720	9720	1
502	20241105	125100	124739670	9660	9660	9660	9660	1
503	20241105	125000	124730010	9660	9660	9660	9660	1
504	20241105	124900	124720350	9660	9660	9660	9660	0
505	20241105	124800	124720350	9660	9660	9660	9660	1
506	20241105	124700	124710690	9740	9740	9740	9740	0
507	20241105	124600	124710690	9740	9740	9740	9740	0
508	20241105	124500	124710690	9740	9740	9740	9740	0
509	20241105	124400	124710690	9740	9740	9740	9740	0
510	20241105	124300	124710690	9740	9740	9740	9740	0
511	20241105	124200	124710690	9740	9740	9740	9740	0
512	20241105	124100	124710690	9740	9660	9740	9660	2
513	20241105	124000	124691290	9660	9660	9660	9660	1
514	20241105	123900	124681630	9640	9640	9640	9640	0
515	20241105	123800	124681630	9640	9670	9670	9640	173
516	20241105	123700	123013480	9680	9680	9680	9680	0
517	20241105	123600	123013480	9680	9680	9680	9680	0
518	20241105	123500	123013480	9680	9680	9680	9680	0
519	20241105	123400	123013480	9680	9680	9680	9680	14
520	20241105	123300	122877960	9680	9690	9690	9680	16
521	20241105	123200	122722980	9700	9700	9700	9700	6
522	20241105	123100	122664780	9730	9730	9730	9730	80
523	20241105	123000	121886380	9700	9740	9740	9700	22
524	20241105	122900	121672530	9740	9740	9740	9740	0
525	20241105	122800	121672530	9740	9740	9740	9740	91
526	20241105	122700	120786190	9740	9740	9740	9740	0
527	20241105	122600	120786190	9740	9740	9740	9740	0
528	20241105	122500	120786190	9740	9740	9740	9740	0
529	20241105	122400	120786190	9740	9730	9740	9730	101
530	20241105	122300	119803010	9730	9730	9730	9730	0
531	20241105	122200	119803010	9730	9730	9730	9730	0
532	20241105	122100	119803010	9730	9730	9730	9730	0
533	20241105	122000	119803010	9730	9710	9730	9710	12
534	20241105	121900	119686310	9710	9710	9710	9710	0
535	20241105	121800	119686310	9710	9710	9710	9710	2
536	20241105	121700	119666890	9740	9740	9740	9740	0
537	20241105	121600	119666890	9740	9740	9740	9740	0
538	20241105	121500	119666890	9740	9740	9740	9740	0
539	20241105	121400	119666890	9740	9740	9740	9740	0
540	20241105	121300	119666890	9740	9740	9740	9740	0
541	20241105	121200	119666890	9740	9740	9740	9740	0
542	20241105	121100	119666890	9740	9740	9740	9740	0
543	20241105	121000	119666890	9740	9740	9740	9740	0
544	20241105	120900	119666890	9740	9740	9740	9740	0
545	20241105	120800	119666890	9740	9740	9740	9740	0
546	20241105	120700	119666890	9740	9740	9740	9740	0
547	20241105	120600	119666890	9740	9740	9740	9740	0
548	20241105	120500	119666890	9740	9740	9740	9740	0
549	20241105	120400	119666890	9740	9740	9740	9740	0
550	20241105	120300	119666890	9740	9740	9740	9740	0
551	20241105	120200	119666890	9740	9710	9740	9710	3
552	20241105	120100	119637730	9710	9710	9710	9710	12
553	20241105	120000	119521210	9730	9730	9730	9730	0
554	20241105	115900	119521210	9730	9730	9730	9730	0
555	20241105	115800	119521210	9730	9730	9730	9730	216
556	20241105	115700	117419530	9780	9780	9780	9780	0
557	20241105	115600	117419530	9780	9780	9780	9780	0
558	20241105	115500	117419530	9780	9710	9780	9710	3
559	20241105	115400	117390330	9780	9730	9780	9720	163
560	20241105	115300	115805900	9730	9730	9730	9730	0
561	20241105	115200	115805900	9730	9730	9730	9730	0
562	20241105	115100	115805900	9730	9730	9730	9730	24
563	20241105	115000	115572380	9730	9730	9730	9730	0
564	20241105	114900	115572380	9730	9730	9730	9730	9
565	20241105	114800	115484810	9730	9730	9730	9730	18
566	20241105	114700	115309670	9790	9790	9790	9790	0
567	20241105	114600	115309670	9790	9790	9790	9790	0
568	20241105	114500	115309670	9790	9790	9790	9790	0
569	20241105	114400	115309670	9790	9790	9790	9790	0
570	20241105	114300	115309670	9790	9780	9790	9780	374
571	20241105	114200	111649520	9780	9750	9780	9720	78
572	20241105	114100	110887370	9750	9750	9750	9750	0
573	20241105	114000	110887370	9750	9730	9750	9730	2
574	20241105	113900	110867890	9730	9730	9730	9730	0
575	20241105	113800	110867890	9730	9730	9730	9730	150
576	20241105	113700	109408390	9730	9730	9730	9730	6
577	20241105	113600	109350010	9770	9770	9770	9770	8
578	20241105	113500	109271850	9770	9770	9770	9770	2
579	20241105	113400	109252310	9770	9690	9770	9690	1957
580	20241105	113300	90195460	9690	9680	9690	9680	185
581	20241105	113200	88403210	9680	9610	9680	9610	401
582	20241105	113100	84521800	9620	9620	9620	9620	0
583	20241105	113000	84521800	9620	9620	9620	9620	100
584	20241105	112900	83559800	9670	9670	9670	9670	0
585	20241105	112800	83559800	9670	9670	9670	9670	0
586	20241105	112700	83559800	9670	9670	9670	9670	10
587	20241105	112600	83463100	9680	9680	9680	9680	0
588	20241105	112500	83463100	9680	9680	9680	9680	0
589	20241105	112400	83463100	9680	9680	9680	9680	0
590	20241105	112300	83463100	9680	9680	9680	9680	0
591	20241105	112200	83463100	9680	9680	9680	9680	1
592	20241105	112100	83453420	9670	9670	9670	9670	60
593	20241105	112000	82873220	9670	9670	9670	9670	30
594	20241105	111900	82583120	9670	9670	9670	9670	160
595	20241105	111800	81035920	9670	9670	9670	9670	0
596	20241105	111700	81035920	9670	9670	9670	9670	2
597	20241105	111600	81016580	9670	9670	9670	9670	0
598	20241105	111500	81016580	9670	9670	9670	9670	0
599	20241105	111400	81016580	9670	9670	9670	9670	0
600	20241105	111300	81016580	9670	9670	9670	9670	0
601	20241105	111200	81016580	9670	9670	9670	9670	0
602	20241105	111100	81016580	9670	9580	9670	9580	214
603	20241105	111000	78952700	9630	9630	9630	9630	0
604	20241105	110900	78952700	9630	9630	9630	9630	0
605	20241105	110800	78952700	9630	9630	9630	9630	0
606	20241105	110700	78952700	9630	9640	9640	9630	18
607	20241105	110600	78779330	9630	9630	9630	9630	59
608	20241105	110500	78211160	9620	9620	9620	9620	2
609	20241105	110400	78191920	9620	9600	9620	9600	67
610	20241105	110300	77547600	9600	9600	9600	9600	0
611	20241105	110200	77547600	9600	9600	9600	9600	0
612	20241105	110100	77547600	9600	9600	9600	9600	185
613	20241105	110000	75771600	9600	9600	9600	9600	0
614	20241105	105900	75771600	9600	9600	9600	9600	0
615	20241105	105800	75771600	9600	9600	9600	9600	0
616	20241105	105700	75771600	9600	9600	9600	9600	2
617	20241105	105600	75752400	9600	9600	9600	9600	0
618	20241105	105500	75752400	9600	9600	9600	9600	0
619	20241105	105400	75752400	9600	9600	9600	9600	0
620	20241105	105300	75752400	9600	9600	9600	9600	0
621	20241105	105200	75752400	9600	9600	9600	9600	0
622	20241105	105100	75752400	9600	9600	9600	9600	0
623	20241105	105000	75752400	9600	9600	9600	9600	0
624	20241105	104900	75752400	9600	9600	9600	9600	0
625	20241105	104800	75752400	9600	9600	9600	9600	1111
626	20241105	104700	65086800	9600	9600	9600	9600	0
627	20241105	104600	65086800	9600	9600	9600	9600	0
628	20241105	104500	65086800	9600	9600	9600	9600	0
629	20241105	104400	65086800	9600	9580	9600	9580	61
630	20241105	104300	64501720	9580	9580	9580	9580	0
631	20241105	104200	64501720	9580	9580	9580	9580	0
632	20241105	104100	64501720	9580	9580	9580	9580	2
633	20241105	104000	64482560	9580	9580	9580	9580	28
634	20241105	103900	64214320	9560	9560	9560	9560	1
635	20241105	103800	64204760	9560	9560	9560	9560	0
636	20241105	103700	64204760	9560	9560	9560	9560	191
637	20241105	103600	62378800	9550	9540	9550	9540	203
638	20241105	103500	60441970	9520	9520	9520	9520	0
639	20241105	103400	60441970	9520	9520	9520	9520	524
640	20241105	103300	55453490	9530	9530	9530	9530	0
641	20241105	103200	55453490	9530	9530	9530	9530	0
642	20241105	103100	55453490	9530	9530	9590	9530	48
643	20241105	103000	54995990	9530	9530	9530	9530	3
644	20241105	102900	54967400	9530	9530	9530	9530	0
645	20241105	102800	54967400	9530	9530	9530	9530	38
646	20241105	102700	54605260	9530	9530	9530	9530	0
647	20241105	102600	54605260	9530	9530	9530	9530	1
648	20241105	102500	54595730	9630	9640	9640	9630	11
649	20241105	102400	54489790	9530	9540	9540	9530	97
650	20241105	102300	53564420	9640	9540	9640	9540	2
651	20241105	102200	53545240	9560	9580	9580	9560	107
652	20241105	102100	52521100	9640	9540	9650	9530	656
653	20241105	102000	46197960	9640	9580	9640	9580	1111
654	20241105	101900	35491280	9530	9530	9530	9530	0
655	20241105	101800	35491280	9530	9530	9530	9530	0
656	20241105	101700	35491280	9530	9530	9530	9530	0
657	20241105	101600	35491280	9530	9530	9530	9530	0
658	20241105	101500	35491280	9530	9480	9530	9480	54
659	20241105	101400	34977200	9480	9480	9480	9480	0
660	20241105	101300	34977200	9480	9480	9480	9480	2
661	20241105	101200	34958240	9480	9490	9490	9480	200
662	20241105	101100	33061230	9530	9530	9530	9530	0
663	20241105	101000	33061230	9530	9530	9530	9530	0
664	20241105	100900	33061230	9530	9490	9530	9490	2
665	20241105	100800	33042210	9490	9490	9490	9490	0
666	20241105	100700	33042210	9490	9510	9510	9490	200
667	20241105	100600	31142380	9520	9520	9520	9520	0
668	20241105	100500	31142380	9520	9530	9530	9520	133
669	20241105	100400	29875800	9530	9530	9530	9530	0
670	20241105	100300	29875800	9530	9530	9530	9530	0
671	20241105	100200	29875800	9530	9530	9530	9530	0
672	20241105	100100	29875800	9530	9530	9530	9530	1
673	20241105	100000	29866270	9530	9530	9530	9530	6
674	20241105	095900	29809090	9600	9600	9600	9600	5
675	20241105	095800	29761090	9610	9610	9610	9610	0
676	20241105	095700	29761090	9610	9610	9610	9610	0
677	20241105	095600	29761090	9610	9610	9610	9610	0
678	20241105	095500	29761090	9610	9610	9610	9610	0
679	20241105	095400	29761090	9610	9610	9610	9610	0
680	20241105	095300	29761090	9610	9610	9610	9610	0
681	20241105	095200	29761090	9610	9600	9610	9600	48
682	20241105	095100	29299830	9600	9600	9610	9600	127
683	20241105	095000	28079480	9600	9590	9600	9590	190
684	20241105	094900	26256240	9590	9570	9590	9550	164
685	20241105	094800	24688040	9570	9570	9570	9570	0
686	20241105	094700	24688040	9570	9570	9570	9570	0
687	20241105	094600	24688040	9570	9570	9570	9570	108
688	20241105	094500	23654480	9570	9570	9570	9570	0
689	20241105	094400	23654480	9570	9570	9570	9570	370
690	20241105	094300	20113580	9570	9570	9570	9570	1
691	20241105	094200	20104010	9570	9570	9570	9570	0
692	20241105	094100	20104010	9570	9570	9570	9570	3
693	20241105	094000	20075300	9570	9570	9570	9570	0
694	20241105	093900	20075300	9570	9590	9590	9570	74
695	20241105	093800	19366570	9590	9590	9590	9590	26
696	20241105	093700	19117230	9580	9580	9580	9580	7
697	20241105	093600	19050170	9580	9580	9580	9580	126
698	20241105	093500	17843090	9580	9550	9580	9550	2
699	20241105	093400	17823960	9550	9550	9550	9550	0
700	20241105	093300	17823960	9550	9510	9550	9510	214
701	20241105	093200	15783820	9510	9510	9510	9510	1
702	20241105	093100	15774310	9510	9510	9510	9510	0
703	20241105	093000	15774310	9510	9510	9510	9510	0
704	20241105	092900	15774310	9510	9490	9510	9490	145
705	20241105	092800	14397480	9500	9500	9500	9500	0
706	20241105	092700	14397480	9500	9500	9500	9500	0
707	20241105	092600	14397480	9500	9500	9500	9500	0
708	20241105	092500	14397480	9500	9500	9500	9500	0
709	20241105	092400	14397480	9500	9500	9500	9500	50
710	20241105	092300	13922480	9400	9430	9430	9400	101
711	20241105	092200	12971880	9500	9500	9500	9500	0
712	20241105	092100	12971880	9500	9500	9500	9500	0
713	20241105	092000	12971880	9500	9500	9500	9500	1
714	20241105	091900	12962380	9460	9460	9460	9460	0
715	20241105	091800	12962380	9460	9460	9460	9460	0
716	20241105	091700	12962380	9460	9460	9460	9460	0
717	20241105	091600	12962380	9460	9460	9460	9460	0
718	20241105	091500	12962380	9460	9460	9460	9460	62
719	20241105	091400	12375860	9460	9460	9460	9460	20
720	20241105	091300	12186660	9470	9490	9490	9470	79
721	20241105	091200	11437930	9500	9500	9500	9500	3
722	20241105	091100	11409430	9500	9500	9500	9500	121
723	20241105	091000	10259930	9500	9520	9520	9500	207
724	20241105	090900	8291820	9520	9520	9520	9520	106
725	20241105	090800	7282700	9590	9590	9590	9590	1
726	20241105	090700	7273110	9600	9530	9600	9500	275
727	20241105	090600	4647280	9500	9450	9500	9450	140
728	20241105	090500	3317810	9450	9450	9450	9450	19
729	20241105	090400	3138260	9450	9430	9450	9430	206
730	20241105	090300	1194070	9430	9430	9430	9430	1
731	20241105	090200	1184640	9350	9350	9350	9350	1
732	20241105	090100	1175290	9350	9350	9350	9350	13
733	20241105	090000	1053740	9350	9410	9410	9350	112