KissMeData/063570/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	193900	165821410	5060	5060	5060	5060	1250
3	20241105	193800	165821410	5060	5060	5060	5060	0
4	20241105	193700	165821410	5060	5060	5060	5060	0
5	20241105	193600	165821410	5060	5060	5060	5060	0
6	20241105	193500	165821410	5060	5060	5060	5060	0
7	20241105	193400	165821410	5060	5060	5060	5060	0
8	20241105	193300	165821410	5060	5060	5060	5060	0
9	20241105	193200	165821410	5060	5060	5060	5060	0
10	20241105	193100	165821410	5060	5060	5060	5060	0
11	20241105	193000	165821410	5060	5060	5060	5060	0
12	20241105	192900	165821410	5060	5060	5060	5060	0
13	20241105	192800	165821410	5060	5060	5060	5060	0
14	20241105	192700	165821410	5060	5060	5060	5060	0
15	20241105	192600	165821410	5060	5060	5060	5060	0
16	20241105	192500	165821410	5060	5060	5060	5060	0
17	20241105	192400	165821410	5060	5060	5060	5060	0
18	20241105	192300	165821410	5060	5060	5060	5060	0
19	20241105	192200	165821410	5060	5060	5060	5060	0
20	20241105	192100	165821410	5060	5060	5060	5060	0
21	20241105	192000	165821410	5060	5060	5060	5060	0
22	20241105	191900	165821410	5060	5060	5060	5060	0
23	20241105	191800	165821410	5060	5060	5060	5060	0
24	20241105	191700	165821410	5060	5060	5060	5060	0
25	20241105	191600	165821410	5060	5060	5060	5060	0
26	20241105	191500	165821410	5060	5060	5060	5060	0
27	20241105	191400	165821410	5060	5060	5060	5060	0
28	20241105	191300	165821410	5060	5060	5060	5060	0
29	20241105	191200	165821410	5060	5060	5060	5060	0
30	20241105	191100	165821410	5060	5060	5060	5060	0
31	20241105	191000	165821410	5060	5060	5060	5060	0
32	20241105	190900	165821410	5060	5060	5060	5060	1250
33	20241105	190800	165821410	5060	5060	5060	5060	0
34	20241105	190700	165821410	5060	5060	5060	5060	0
35	20241105	190600	165821410	5060	5060	5060	5060	0
36	20241105	190500	165821410	5060	5060	5060	5060	0
37	20241105	190400	165821410	5060	5060	5060	5060	0
38	20241105	190300	165821410	5060	5060	5060	5060	0
39	20241105	190200	165821410	5060	5060	5060	5060	0
40	20241105	190100	165821410	5060	5060	5060	5060	0
41	20241105	190000	165821410	5060	5060	5060	5060	0
42	20241105	185900	165821410	5060	5060	5060	5060	0
43	20241105	185800	165821410	5060	5060	5060	5060	0
44	20241105	185700	165821410	5060	5060	5060	5060	0
45	20241105	185600	165821410	5060	5060	5060	5060	0
46	20241105	185500	165821410	5060	5060	5060	5060	0
47	20241105	185400	165821410	5060	5060	5060	5060	0
48	20241105	185300	165821410	5060	5060	5060	5060	0
49	20241105	185200	165821410	5060	5060	5060	5060	0
50	20241105	185100	165821410	5060	5060	5060	5060	0
51	20241105	185000	165821410	5060	5060	5060	5060	0
52	20241105	184900	165821410	5060	5060	5060	5060	0
53	20241105	184800	165821410	5060	5060	5060	5060	0
54	20241105	184700	165821410	5060	5060	5060	5060	0
55	20241105	184600	165821410	5060	5060	5060	5060	0
56	20241105	184500	165821410	5060	5060	5060	5060	0
57	20241105	184400	165821410	5060	5060	5060	5060	0
58	20241105	184300	165821410	5060	5060	5060	5060	0
59	20241105	184200	165821410	5060	5060	5060	5060	0
60	20241105	184100	165821410	5060	5060	5060	5060	0
61	20241105	184000	165821410	5060	5060	5060	5060	0
62	20241105	183900	165821410	5060	5060	5060	5060	1250
63	20241105	183800	165821410	5060	5060	5060	5060	0
64	20241105	183700	165821410	5060	5060	5060	5060	0
65	20241105	183600	165821410	5060	5060	5060	5060	0
66	20241105	183500	165821410	5060	5060	5060	5060	0
67	20241105	183400	165821410	5060	5060	5060	5060	0
68	20241105	183300	165821410	5060	5060	5060	5060	0
69	20241105	183200	165821410	5060	5060	5060	5060	0
70	20241105	183100	165821410	5060	5060	5060	5060	0
71	20241105	183000	165821410	5060	5060	5060	5060	0
72	20241105	182900	165821410	5060	5060	5060	5060	0
73	20241105	182800	165821410	5060	5060	5060	5060	0
74	20241105	182700	165821410	5060	5060	5060	5060	0
75	20241105	182600	165821410	5060	5060	5060	5060	0
76	20241105	182500	165821410	5060	5060	5060	5060	0
77	20241105	182400	165821410	5060	5060	5060	5060	0
78	20241105	182300	165821410	5060	5060	5060	5060	0
79	20241105	182200	165821410	5060	5060	5060	5060	0
80	20241105	182100	165821410	5060	5060	5060	5060	0
81	20241105	182000	165821410	5060	5060	5060	5060	0
82	20241105	181900	165821410	5060	5060	5060	5060	0
83	20241105	181800	165821410	5060	5060	5060	5060	0
84	20241105	181700	165821410	5060	5060	5060	5060	0
85	20241105	181600	165821410	5060	5060	5060	5060	0
86	20241105	181500	165821410	5060	5060	5060	5060	0
87	20241105	181400	165821410	5060	5060	5060	5060	0
88	20241105	181300	165821410	5060	5060	5060	5060	0
89	20241105	181200	165821410	5060	5060	5060	5060	0
90	20241105	181100	165821410	5060	5060	5060	5060	0
91	20241105	181000	165821410	5060	5060	5060	5060	0
92	20241105	180900	165821410	5060	5060	5060	5060	1250
93	20241105	180800	165821410	5060	5060	5060	5060	0
94	20241105	180700	165821410	5060	5060	5060	5060	0
95	20241105	180600	165821410	5060	5060	5060	5060	0
96	20241105	180500	165821410	5060	5060	5060	5060	0
97	20241105	180400	165821410	5060	5060	5060	5060	0
98	20241105	180300	165821410	5060	5060	5060	5060	0
99	20241105	180200	165821410	5060	5060	5060	5060	0
100	20241105	180100	165821410	5060	5060	5060	5060	0
101	20241105	180000	165821410	5060	5060	5060	5060	0
102	20241105	175900	165821410	5060	5060	5060	5060	0
103	20241105	175800	165821410	5060	5060	5060	5060	0
104	20241105	175700	165821410	5060	5060	5060	5060	0
105	20241105	175600	165821410	5060	5060	5060	5060	0
106	20241105	175500	165821410	5060	5060	5060	5060	0
107	20241105	175400	165821410	5060	5060	5060	5060	0
108	20241105	175300	165821410	5060	5060	5060	5060	0
109	20241105	175200	165821410	5060	5060	5060	5060	0
110	20241105	175100	165821410	5060	5060	5060	5060	0
111	20241105	175000	165821410	5060	5060	5060	5060	0
112	20241105	174900	165821410	5060	5060	5060	5060	0
113	20241105	174800	165821410	5060	5060	5060	5060	0
114	20241105	174700	165821410	5060	5060	5060	5060	0
115	20241105	174600	165821410	5060	5060	5060	5060	0
116	20241105	174500	165821410	5060	5060	5060	5060	0
117	20241105	174400	165821410	5060	5060	5060	5060	0
118	20241105	174300	165821410	5060	5060	5060	5060	0
119	20241105	174200	165821410	5060	5060	5060	5060	0
120	20241105	174100	165821410	5060	5060	5060	5060	0
121	20241105	174000	165821410	5060	5060	5060	5060	0
122	20241105	173900	165821410	5060	5060	5060	5060	1250
123	20241105	173800	165821410	5060	5060	5060	5060	0
124	20241105	173700	165821410	5060	5060	5060	5060	0
125	20241105	173600	165821410	5060	5060	5060	5060	0
126	20241105	173500	165821410	5060	5060	5060	5060	0
127	20241105	173400	165821410	5060	5060	5060	5060	0
128	20241105	173300	165821410	5060	5060	5060	5060	0
129	20241105	173200	165821410	5060	5060	5060	5060	0
130	20241105	173100	165821410	5060	5060	5060	5060	0
131	20241105	173000	165821410	5060	5060	5060	5060	0
132	20241105	172900	165821410	5060	5060	5060	5060	0
133	20241105	172800	165821410	5060	5060	5060	5060	0
134	20241105	172700	165821410	5060	5060	5060	5060	0
135	20241105	172600	165821410	5060	5060	5060	5060	0
136	20241105	172500	165821410	5060	5060	5060	5060	0
137	20241105	172400	165821410	5060	5060	5060	5060	0
138	20241105	172300	165821410	5060	5060	5060	5060	0
139	20241105	172200	165821410	5060	5060	5060	5060	0
140	20241105	172100	165821410	5060	5060	5060	5060	0
141	20241105	172000	165821410	5060	5060	5060	5060	0
142	20241105	171900	165821410	5060	5060	5060	5060	0
143	20241105	171800	165821410	5060	5060	5060	5060	0
144	20241105	171700	165821410	5060	5060	5060	5060	0
145	20241105	171600	165821410	5060	5060	5060	5060	0
146	20241105	171500	165821410	5060	5060	5060	5060	0
147	20241105	171400	165821410	5060	5060	5060	5060	0
148	20241105	171300	165821410	5060	5060	5060	5060	0
149	20241105	171200	165821410	5060	5060	5060	5060	0
150	20241105	171100	165821410	5060	5060	5060	5060	0
151	20241105	171000	165821410	5060	5060	5060	5060	0
152	20241105	170900	165821410	5060	5060	5060	5060	1250
153	20241105	170800	165821410	5060	5060	5060	5060	0
154	20241105	170700	165821410	5060	5060	5060	5060	0
155	20241105	170600	165821410	5060	5060	5060	5060	0
156	20241105	170500	165821410	5060	5060	5060	5060	0
157	20241105	170400	165821410	5060	5060	5060	5060	0
158	20241105	170300	165821410	5060	5060	5060	5060	0
159	20241105	170200	165821410	5060	5060	5060	5060	0
160	20241105	170100	165821410	5060	5060	5060	5060	0
161	20241105	170000	165821410	5060	5060	5060	5060	0
162	20241105	165900	165821410	5060	5060	5060	5060	0
163	20241105	165800	165821410	5060	5060	5060	5060	0
164	20241105	165700	165821410	5060	5060	5060	5060	0
165	20241105	165600	165821410	5060	5060	5060	5060	0
166	20241105	165500	165821410	5060	5060	5060	5060	0
167	20241105	165400	165821410	5060	5060	5060	5060	0
168	20241105	165300	165821410	5060	5060	5060	5060	0
169	20241105	165200	165821410	5060	5060	5060	5060	0
170	20241105	165100	165821410	5060	5060	5060	5060	0
171	20241105	165000	165821410	5060	5060	5060	5060	0
172	20241105	164900	165821410	5060	5060	5060	5060	0
173	20241105	164800	165821410	5060	5060	5060	5060	0
174	20241105	164700	165821410	5060	5060	5060	5060	0
175	20241105	164600	165821410	5060	5060	5060	5060	0
176	20241105	164500	165821410	5060	5060	5060	5060	0
177	20241105	164400	165821410	5060	5060	5060	5060	0
178	20241105	164300	165821410	5060	5060	5060	5060	0
179	20241105	164200	165821410	5060	5060	5060	5060	0
180	20241105	164100	165821410	5060	5060	5060	5060	0
181	20241105	164000	165821410	5060	5060	5060	5060	0
182	20241105	163900	165821410	5060	5060	5060	5060	1250
183	20241105	163800	165821410	5060	5060	5060	5060	0
184	20241105	163700	165821410	5060	5060	5060	5060	0
185	20241105	163600	165821410	5060	5060	5060	5060	0
186	20241105	163500	165821410	5060	5060	5060	5060	0
187	20241105	163400	165821410	5060	5060	5060	5060	0
188	20241105	163300	165821410	5060	5060	5060	5060	0
189	20241105	163200	165821410	5060	5060	5060	5060	0
190	20241105	163100	165821410	5060	5060	5060	5060	0
191	20241105	163000	165821410	5060	5060	5060	5060	0
192	20241105	162900	165821410	5060	5060	5060	5060	0
193	20241105	162800	165821410	5060	5060	5060	5060	0
194	20241105	162700	165821410	5060	5060	5060	5060	0
195	20241105	162600	165821410	5060	5060	5060	5060	0
196	20241105	162500	165821410	5060	5060	5060	5060	0
197	20241105	162400	165821410	5060	5060	5060	5060	0
198	20241105	162300	165821410	5060	5060	5060	5060	0
199	20241105	162200	165821410	5060	5060	5060	5060	0
200	20241105	162100	165821410	5060	5060	5060	5060	0
201	20241105	162000	165821410	5060	5060	5060	5060	0
202	20241105	161900	165821410	5060	5060	5060	5060	0
203	20241105	161800	165821410	5060	5060	5060	5060	0
204	20241105	161700	165821410	5060	5060	5060	5060	0
205	20241105	161600	165821410	5060	5060	5060	5060	0
206	20241105	161500	165821410	5060	5060	5060	5060	0
207	20241105	161400	165821410	5060	5060	5060	5060	0
208	20241105	161300	165821410	5060	5060	5060	5060	0
209	20241105	161200	165821410	5060	5060	5060	5060	0
210	20241105	161100	165821410	5060	5060	5060	5060	0
211	20241105	161000	165821410	5060	5060	5060	5060	0
212	20241105	160900	165821410	5060	5060	5060	5060	1250
213	20241105	160800	165821410	5060	5060	5060	5060	0
214	20241105	160700	165821410	5060	5060	5060	5060	0
215	20241105	160600	165821410	5060	5060	5060	5060	0
216	20241105	160500	165821410	5060	5060	5060	5060	0
217	20241105	160400	165821410	5060	5060	5060	5060	0
218	20241105	160300	165821410	5060	5060	5060	5060	0
219	20241105	160200	165821410	5060	5060	5060	5060	0
220	20241105	160100	165821410	5060	5060	5060	5060	0
221	20241105	160000	165821410	5060	5060	5060	5060	0
222	20241105	155900	165821410	5060	5060	5060	5060	0
223	20241105	155800	165821410	5060	5060	5060	5060	0
224	20241105	155700	165821410	5060	5060	5060	5060	0
225	20241105	155600	165821410	5060	5060	5060	5060	0
226	20241105	155500	165821410	5060	5060	5060	5060	0
227	20241105	155400	165821410	5060	5060	5060	5060	0
228	20241105	155300	165821410	5060	5060	5060	5060	0
229	20241105	155200	165821410	5060	5060	5060	5060	0
230	20241105	155100	165821410	5060	5060	5060	5060	0
231	20241105	155000	165821410	5060	5060	5060	5060	0
232	20241105	154900	165821410	5060	5060	5060	5060	0
233	20241105	154800	165821410	5060	5060	5060	5060	0
234	20241105	154700	165821410	5060	5060	5060	5060	0
235	20241105	154600	165821410	5060	5060	5060	5060	0
236	20241105	154500	165821410	5060	5060	5060	5060	0
237	20241105	154400	165821410	5060	5060	5060	5060	0
238	20241105	154300	165821410	5060	5060	5060	5060	0
239	20241105	154200	165821410	5060	5060	5060	5060	0
240	20241105	154100	165821410	5060	5060	5060	5060	0
241	20241105	154000	165821410	5060	5060	5060	5060	0
242	20241105	153900	165821410	5060	5060	5060	5060	1250
243	20241105	153800	165821410	5060	5060	5060	5060	0
244	20241105	153700	165821410	5060	5060	5060	5060	0
245	20241105	153600	165821410	5060	5060	5060	5060	0
246	20241105	153500	165821410	5060	5060	5060	5060	0
247	20241105	153400	165821410	5060	5060	5060	5060	0
248	20241105	153300	165821410	5060	5060	5060	5060	0
249	20241105	153200	165821410	5060	5060	5060	5060	0
250	20241105	153100	165821410	5060	5060	5060	5060	0
251	20241105	153000	165821410	5060	5060	5060	5060	1250
252	20241105	152900	159496410	5060	5060	5060	5060	0
253	20241105	152800	159496410	5060	5060	5060	5060	0
254	20241105	152700	159496410	5060	5060	5060	5060	0
255	20241105	152600	159496410	5060	5060	5060	5060	0
256	20241105	152500	159496410	5060	5060	5060	5060	0
257	20241105	152400	159496410	5060	5060	5060	5060	0
258	20241105	152300	159496410	5060	5060	5060	5060	0
259	20241105	152200	159496410	5060	5060	5060	5060	0
260	20241105	152100	159496410	5060	5060	5060	5060	0
261	20241105	152000	159496410	5060	5060	5060	5060	0
262	20241105	151900	159496410	5060	5060	5080	5060	886
263	20241105	151800	155012750	5060	5060	5060	5060	0
264	20241105	151700	155012750	5060	5060	5060	5060	60
265	20241105	151600	154709150	5060	5060	5060	5060	0
266	20241105	151500	154709150	5060	5060	5060	5060	0
267	20241105	151400	154709150	5060	5060	5060	5060	59
268	20241105	151300	154410610	5070	5070	5070	5070	0
269	20241105	151200	154410610	5070	5070	5070	5070	0
270	20241105	151100	154410610	5070	5070	5070	5070	59
271	20241105	151000	154111480	5070	5070	5070	5070	15
272	20241105	150900	154035430	5080	5080	5080	5080	2
273	20241105	150800	154025270	5070	5070	5070	5070	59
274	20241105	150700	153726140	5070	5070	5070	5070	0
275	20241105	150600	153726140	5070	5070	5070	5070	0
276	20241105	150500	153726140	5070	5070	5070	5070	59
277	20241105	150400	153427010	5070	5070	5070	5070	0
278	20241105	150300	153427010	5070	5070	5070	5070	0
279	20241105	150200	153427010	5070	5070	5070	5070	62
280	20241105	150100	153112670	5070	5070	5070	5070	16
281	20241105	150000	153031550	5070	5070	5070	5070	0
282	20241105	145900	153031550	5070	5070	5070	5070	59
283	20241105	145800	152732420	5070	5070	5070	5070	0
284	20241105	145700	152732420	5070	5070	5070	5070	0
285	20241105	145600	152732420	5070	5070	5070	5070	59
286	20241105	145500	152433290	5070	5070	5070	5070	0
287	20241105	145400	152433290	5070	5070	5070	5070	0
288	20241105	145300	152433290	5070	5070	5070	5070	59
289	20241105	145200	152134160	5070	5070	5070	5070	50
290	20241105	145100	151880660	5070	5070	5070	5070	0
291	20241105	145000	151880660	5070	5070	5070	5070	59
292	20241105	144900	151581530	5070	5070	5070	5070	0
293	20241105	144800	151581530	5070	5080	5080	5070	110
294	20241105	144700	151023730	5070	5070	5070	5070	59
295	20241105	144600	150724600	5070	5070	5070	5070	0
296	20241105	144500	150724600	5070	5070	5070	5070	0
297	20241105	144400	150724600	5070	5070	5070	5070	59
298	20241105	144300	150425470	5070	5070	5070	5070	0
299	20241105	144200	150425470	5070	5070	5070	5070	0
300	20241105	144100	150425470	5070	5070	5070	5070	59
301	20241105	144000	150126340	5080	5080	5080	5080	0
302	20241105	143900	150126340	5080	5080	5080	5080	0
303	20241105	143800	150126340	5080	5080	5080	5080	59
304	20241105	143700	149826620	5080	5080	5080	5080	0
305	20241105	143600	149826620	5080	5080	5080	5080	0
306	20241105	143500	149826620	5080	5080	5080	5080	59
307	20241105	143400	149526900	5080	5080	5080	5080	0
308	20241105	143300	149526900	5080	5080	5080	5080	0
309	20241105	143200	149526900	5080	5080	5080	5080	0
310	20241105	143100	149526900	5080	5080	5080	5080	59
311	20241105	143000	149227180	5080	5080	5080	5080	570
312	20241105	142900	146331580	5080	5080	5080	5080	0
313	20241105	142800	146331580	5080	5060	5080	5060	1735
314	20241105	142700	137518960	5060	5060	5060	5060	0
315	20241105	142600	137518960	5060	5060	5060	5060	0
316	20241105	142500	137518960	5060	5070	5070	5060	113
317	20241105	142400	136946640	5070	5070	5070	5070	0
318	20241105	142300	136946640	5070	5070	5070	5070	0
319	20241105	142200	136946640	5070	5070	5070	5070	5
320	20241105	142100	136921290	5070	5070	5070	5070	0
321	20241105	142000	136921290	5070	5070	5070	5070	0
322	20241105	141900	136921290	5070	5070	5070	5060	1009
323	20241105	141800	131814450	5070	5070	5070	5070	0
324	20241105	141700	131814450	5070	5070	5070	5070	0
325	20241105	141600	131814450	5070	5070	5070	5070	59
326	20241105	141500	131515320	5070	5070	5070	5070	0
327	20241105	141400	131515320	5070	5070	5070	5070	0
328	20241105	141300	131515320	5070	5070	5070	5070	60
329	20241105	141200	131211120	5070	5070	5070	5070	0
330	20241105	141100	131211120	5070	5070	5070	5070	0
331	20241105	141000	131211120	5070	5070	5070	5070	59
332	20241105	140900	130911990	5080	5080	5080	5080	0
333	20241105	140800	130911990	5080	5080	5080	5080	0
334	20241105	140700	130911990	5080	5080	5080	5080	4
335	20241105	140600	130891670	5070	5070	5070	5070	0
336	20241105	140500	130891670	5070	5070	5070	5070	0
337	20241105	140400	130891670	5070	5070	5070	5070	59
338	20241105	140300	130592540	5060	5060	5060	5060	0
339	20241105	140200	130592540	5060	5060	5060	5060	0
340	20241105	140100	130592540	5060	5060	5060	5060	59
341	20241105	140000	130294000	5070	5070	5070	5070	0
342	20241105	135900	130294000	5070	5070	5070	5070	0
343	20241105	135800	130294000	5070	5070	5070	5070	59
344	20241105	135700	129994870	5070	5070	5070	5070	472
345	20241105	135600	127601830	5070	5080	5080	5070	791
346	20241105	135500	123585500	5080	5080	5080	5080	59
347	20241105	135400	123285780	5080	5080	5080	5080	0
348	20241105	135300	123285780	5080	5080	5080	5080	0
349	20241105	135200	123285780	5080	5080	5080	5080	59
350	20241105	135100	122986060	5080	5080	5080	5080	0
351	20241105	135000	122986060	5080	5080	5080	5080	0
352	20241105	134900	122986060	5080	5080	5080	5080	59
353	20241105	134800	122686340	5080	5080	5080	5080	0
354	20241105	134700	122686340	5080	5080	5080	5080	0
355	20241105	134600	122686340	5080	5080	5080	5080	59
356	20241105	134500	122386620	5080	5080	5080	5080	0
357	20241105	134400	122386620	5080	5080	5080	5080	0
358	20241105	134300	122386620	5080	5080	5080	5080	59
359	20241105	134200	122086900	5080	5080	5080	5080	0
360	20241105	134100	122086900	5080	5080	5080	5080	0
361	20241105	134000	122086900	5080	5080	5080	5080	59
362	20241105	133900	121787180	5080	5080	5080	5080	0
363	20241105	133800	121787180	5080	5080	5080	5080	0
364	20241105	133700	121787180	5080	5090	5090	5080	64
365	20241105	133600	121462010	5080	5080	5080	5080	0
366	20241105	133500	121462010	5080	5080	5080	5080	0
367	20241105	133400	121462010	5080	5080	5080	5080	59
368	20241105	133300	121162290	5090	5090	5090	5090	13
369	20241105	133200	121096120	5080	5080	5080	5080	0
370	20241105	133100	121096120	5080	5080	5080	5080	59
371	20241105	133000	120796400	5080	5080	5080	5080	0
372	20241105	132900	120796400	5080	5080	5080	5080	0
373	20241105	132800	120796400	5080	5080	5080	5080	0
374	20241105	132700	120796400	5080	5080	5080	5080	59
375	20241105	132600	120496680	5080	5080	5080	5080	0
376	20241105	132500	120496680	5080	5080	5080	5080	0
377	20241105	132400	120496680	5080	5080	5080	5080	59
378	20241105	132300	120196960	5090	5090	5090	5090	0
379	20241105	132200	120196960	5090	5090	5090	5090	0
380	20241105	132100	120196960	5090	5090	5090	5090	59
381	20241105	132000	119896650	5090	5090	5090	5090	0
382	20241105	131900	119896650	5090	5090	5090	5090	2
383	20241105	131800	119886470	5090	5090	5090	5090	57
384	20241105	131700	119596340	5090	5090	5090	5090	0
385	20241105	131600	119596340	5090	5090	5090	5090	0
386	20241105	131500	119596340	5090	5090	5090	5090	60
387	20241105	131400	119290940	5090	5090	5090	5090	1
388	20241105	131300	119285850	5090	5090	5090	5090	19
389	20241105	131200	119189140	5080	5080	5080	5080	59
390	20241105	131100	118889420	5080	5080	5080	5080	0
391	20241105	131000	118889420	5080	5080	5080	5080	0
392	20241105	130900	118889420	5080	5080	5080	5080	59
393	20241105	130800	118589700	5080	5080	5080	5080	0
394	20241105	130700	118589700	5080	5080	5080	5080	0
395	20241105	130600	118589700	5080	5080	5080	5080	59
396	20241105	130500	118289980	5080	5080	5080	5080	0
397	20241105	130400	118289980	5080	5080	5080	5080	0
398	20241105	130300	118289980	5080	5080	5080	5080	59
399	20241105	130200	117990260	5080	5080	5080	5080	0
400	20241105	130100	117990260	5080	5080	5080	5080	0
401	20241105	130000	117990260	5080	5080	5080	5080	59
402	20241105	125900	117690540	5100	5100	5100	5100	0
403	20241105	125800	117690540	5100	5100	5100	5100	0
404	20241105	125700	117690540	5100	5080	5100	5080	157
405	20241105	125600	116891020	5080	5080	5080	5080	1470
406	20241105	125500	109423420	5070	5070	5070	5070	0
407	20241105	125400	109423420	5070	5070	5070	5070	59
408	20241105	125300	109124290	5100	5100	5100	5100	0
409	20241105	125200	109124290	5100	5100	5100	5100	1
410	20241105	125100	109119190	5070	5070	5070	5070	59
411	20241105	125000	108820060	5080	5080	5080	5080	1470
412	20241105	124900	101352460	5080	5080	5080	5080	0
413	20241105	124800	101352460	5080	5080	5080	5080	59
414	20241105	124700	101052740	5080	5080	5080	5080	0
415	20241105	124600	101052740	5080	5080	5080	5080	0
416	20241105	124500	101052740	5080	5080	5080	5080	59
417	20241105	124400	100753020	5080	5100	5100	5080	10
418	20241105	124300	100702120	5080	5080	5080	5080	0
419	20241105	124200	100702120	5080	5080	5080	5080	59
420	20241105	124100	100402400	5090	5090	5090	5090	0
421	20241105	124000	100402400	5090	5090	5090	5090	300
422	20241105	123900	98875400	5090	5090	5090	5090	59
423	20241105	123800	98575090	5090	5090	5090	5090	0
424	20241105	123700	98575090	5090	5100	5100	5090	155
425	20241105	123600	97786110	5090	5090	5090	5090	62
426	20241105	123500	97470530	5080	5080	5080	5080	0
427	20241105	123400	97470530	5080	5080	5080	5080	0
428	20241105	123300	97470530	5080	5080	5080	5080	59
429	20241105	123200	97170810	5080	5080	5080	5080	0
430	20241105	123100	97170810	5080	5080	5080	5080	0
431	20241105	123000	97170810	5080	5080	5080	5080	59
432	20241105	122900	96871090	5080	5080	5080	5080	0
433	20241105	122800	96871090	5080	5080	5080	5080	0
434	20241105	122700	96871090	5080	5080	5080	5080	59
435	20241105	122600	96571370	5080	5080	5080	5080	0
436	20241105	122500	96571370	5080	5080	5080	5080	0
437	20241105	122400	96571370	5080	5080	5080	5080	0
438	20241105	122300	96571370	5080	5080	5080	5080	59
439	20241105	122200	96271650	5080	5080	5080	5080	0
440	20241105	122100	96271650	5080	5080	5080	5080	0
441	20241105	122000	96271650	5080	5080	5080	5080	59
442	20241105	121900	95971930	5080	5080	5080	5080	0
443	20241105	121800	95971930	5080	5080	5080	5080	0
444	20241105	121700	95971930	5080	5080	5080	5080	59
445	20241105	121600	95672210	5080	5080	5080	5080	0
446	20241105	121500	95672210	5080	5080	5080	5080	0
447	20241105	121400	95672210	5080	5080	5080	5080	60
448	20241105	121300	95367410	5090	5090	5090	5090	0
449	20241105	121200	95367410	5090	5090	5090	5090	0
450	20241105	121100	95367410	5090	5090	5090	5090	59
451	20241105	121000	95067100	5100	5100	5100	5100	100
452	20241105	120900	94557100	5080	5080	5080	5080	0
453	20241105	120800	94557100	5080	5080	5080	5080	59
454	20241105	120700	94257380	5080	5080	5080	5080	0
455	20241105	120600	94257380	5080	5080	5080	5080	0
456	20241105	120500	94257380	5080	5080	5080	5080	59
457	20241105	120400	93957660	5080	5080	5080	5080	0
458	20241105	120300	93957660	5080	5080	5080	5080	0
459	20241105	120200	93957660	5080	5080	5080	5080	59
460	20241105	120100	93657940	5100	5090	5100	5090	950
461	20241105	120000	88813620	5090	5090	5090	5090	0
462	20241105	115900	88813620	5090	5090	5090	5090	1
463	20241105	115800	88808530	5090	5090	5090	5090	0
464	20241105	115700	88808530	5090	5090	5090	5090	200
465	20241105	115600	87790530	5070	5080	5080	5070	196
466	20241105	115500	86795440	5080	5080	5080	5080	0
467	20241105	115400	86795440	5080	5080	5080	5080	164
468	20241105	115300	85962320	5080	5080	5080	5070	62
469	20241105	115200	85647950	5080	5080	5080	5080	4
470	20241105	115100	85627630	5080	5080	5080	5080	3
471	20241105	115000	85612390	5070	5070	5070	5070	59
472	20241105	114900	85313260	5070	5070	5070	5070	0
473	20241105	114800	85313260	5070	5070	5070	5070	0
474	20241105	114700	85313260	5070	5070	5070	5070	59
475	20241105	114600	85014130	5070	5070	5070	5070	0
476	20241105	114500	85014130	5070	5070	5070	5070	0
477	20241105	114400	85014130	5070	5070	5070	5070	59
478	20241105	114300	84715000	5070	5070	5070	5070	0
479	20241105	114200	84715000	5070	5070	5070	5070	0
480	20241105	114100	84715000	5070	5070	5070	5070	59
481	20241105	114000	84415870	5070	5070	5070	5070	2
482	20241105	113900	84405730	5070	5070	5070	5070	0
483	20241105	113800	84405730	5070	5070	5070	5070	59
484	20241105	113700	84106600	5080	5080	5080	5080	197
485	20241105	113600	83105840	5070	5070	5070	5070	0
486	20241105	113500	83105840	5070	5070	5070	5070	59
487	20241105	113400	82806710	5070	5070	5070	5070	0
488	20241105	113300	82806710	5070	5070	5070	5070	0
489	20241105	113200	82806710	5070	5070	5070	5070	59
490	20241105	113100	82507580	5070	5070	5070	5070	0
491	20241105	113000	82507580	5070	5070	5070	5070	0
492	20241105	112900	82507580	5070	5070	5070	5070	59
493	20241105	112800	82208450	5070	5070	5070	5070	0
494	20241105	112700	82208450	5070	5070	5070	5070	0
495	20241105	112600	82208450	5070	5070	5070	5070	59
496	20241105	112500	81909320	5070	5070	5070	5070	0
497	20241105	112400	81909320	5070	5070	5070	5070	0
498	20241105	112300	81909320	5070	5070	5070	5070	59
499	20241105	112200	81610190	5080	5080	5080	5080	0
500	20241105	112100	81610190	5080	5080	5080	5080	1
501	20241105	112000	81605110	5080	5080	5080	5080	0
502	20241105	111900	81605110	5080	5080	5080	5080	3
503	20241105	111800	81589870	5070	5070	5070	5070	0
504	20241105	111700	81589870	5070	5070	5070	5070	0
505	20241105	111600	81589870	5070	5070	5070	5070	59
506	20241105	111500	81290740	5070	5070	5070	5070	0
507	20241105	111400	81290740	5070	5070	5070	5070	0
508	20241105	111300	81290740	5070	5070	5070	5070	60
509	20241105	111200	80986540	5100	5100	5100	5100	0
510	20241105	111100	80986540	5100	5100	5100	5100	1
511	20241105	111000	80981440	5080	5080	5080	5080	59
512	20241105	110900	80681720	5080	5080	5080	5080	0
513	20241105	110800	80681720	5080	5080	5080	5080	0
514	20241105	110700	80681720	5080	5080	5080	5080	59
515	20241105	110600	80382000	5080	5080	5080	5080	0
516	20241105	110500	80382000	5080	5080	5080	5080	0
517	20241105	110400	80382000	5080	5080	5080	5080	59
518	20241105	110300	80082280	5100	5100	5100	5100	0
519	20241105	110200	80082280	5100	5090	5100	5090	8
520	20241105	110100	80041550	5080	5080	5080	5080	59
521	20241105	110000	79741830	5100	5100	5100	5100	0
522	20241105	105900	79741830	5100	5100	5100	5100	0
523	20241105	105800	79741830	5100	5080	5100	5080	61
524	20241105	105700	79431930	5080	5080	5080	5080	0
525	20241105	105600	79431930	5080	5080	5080	5080	0
526	20241105	105500	79431930	5080	5080	5080	5080	59
527	20241105	105400	79132210	5100	5100	5100	5100	1
528	20241105	105300	79127110	5080	5080	5080	5080	0
529	20241105	105200	79127110	5080	5080	5080	5080	59
530	20241105	105100	78827390	5080	5080	5080	5080	0
531	20241105	105000	78827390	5080	5080	5080	5080	0
532	20241105	104900	78827390	5080	5080	5080	5080	59
533	20241105	104800	78527670	5100	5100	5100	5100	0
534	20241105	104700	78527670	5100	5100	5100	5100	0
535	20241105	104600	78527670	5100	5090	5100	5080	64
536	20241105	104500	78202490	5090	5090	5090	5090	185
537	20241105	104400	77260840	5090	5090	5090	5090	1
538	20241105	104300	77255750	5070	5070	5070	5070	59
539	20241105	104200	76956620	5090	5090	5090	5090	1
540	20241105	104100	76951530	5070	5070	5070	5070	0
541	20241105	104000	76951530	5070	5070	5070	5070	59
542	20241105	103900	76652400	5080	5080	5080	5080	97
543	20241105	103800	76159640	5080	5080	5080	5080	235
544	20241105	103700	74965840	5070	5070	5070	5070	59
545	20241105	103600	74666710	5080	5080	5080	5080	1
546	20241105	103500	74661630	5070	5070	5070	5070	0
547	20241105	103400	74661630	5070	5070	5070	5070	59
548	20241105	103300	74362500	5070	5070	5070	5070	0
549	20241105	103200	74362500	5070	5070	5070	5070	181
550	20241105	103100	73444830	5070	5070	5070	5070	59
551	20241105	103000	73145700	5090	5090	5090	5090	0
552	20241105	102900	73145700	5090	5090	5090	5090	1
553	20241105	102800	73140610	5070	5070	5070	5070	59
554	20241105	102700	72841480	5090	5090	5090	5090	0
555	20241105	102600	72841480	5090	5080	5090	5080	43
556	20241105	102500	72623030	5080	5080	5080	5080	59
557	20241105	102400	72323310	5090	5090	5090	5090	0
558	20241105	102300	72323310	5090	5090	5090	5090	1
559	20241105	102200	72318220	5080	5070	5080	5070	359
560	20241105	102100	70495090	5080	5080	5080	5080	0
561	20241105	102000	70495090	5080	5080	5080	5080	0
562	20241105	101900	70495090	5080	5070	5080	5070	1326
563	20241105	101800	63762270	5080	5080	5080	5080	0
564	20241105	101700	63762270	5080	5080	5080	5080	0
565	20241105	101600	63762270	5080	5080	5080	5080	5
566	20241105	101500	63736870	5060	5060	5060	5060	60
567	20241105	101400	63433270	5080	5080	5080	5080	0
568	20241105	101300	63433270	5080	5080	5080	5080	2
569	20241105	101200	63423110	5060	5070	5080	5060	310
570	20241105	101100	61851990	5070	5070	5070	5070	0
571	20241105	101000	61851990	5070	5070	5070	5070	1
572	20241105	100900	61846920	5060	5070	5070	5060	62
573	20241105	100800	61533170	5070	5070	5070	5070	0
574	20241105	100700	61533170	5070	5070	5070	5070	1
575	20241105	100600	61528100	5050	5050	5050	5050	59
576	20241105	100500	61230150	5070	5070	5070	5070	2
577	20241105	100400	61220010	5060	5060	5060	5060	0
578	20241105	100300	61220010	5060	5060	5060	5060	59
579	20241105	100200	60921470	5070	5070	5070	5070	1
580	20241105	100100	60916400	5060	5060	5060	5060	0
581	20241105	100000	60916400	5060	5060	5060	5060	59
582	20241105	095900	60617860	5070	5060	5070	5060	101
583	20241105	095800	60106770	5060	5060	5060	5060	0
584	20241105	095700	60106770	5060	5060	5060	5060	59
585	20241105	095600	59808230	5070	5070	5070	5070	20
586	20241105	095500	59706830	5080	5080	5080	5080	0
587	20241105	095400	59706830	5080	5070	5080	5070	83
588	20241105	095300	59286010	5080	5080	5080	5080	1
589	20241105	095200	59280930	5060	5060	5060	5060	4531
590	20241105	095100	36354070	5060	5080	5080	5060	60
591	20241105	095000	36050450	5080	5080	5080	5080	0
592	20241105	094900	36050450	5080	5080	5080	5080	0
593	20241105	094800	36050450	5080	5080	5080	5060	61
594	20241105	094700	35741750	5070	5070	5070	5070	1
595	20241105	094600	35736680	5070	5070	5070	5070	0
596	20241105	094500	35736680	5070	5070	5070	5070	59
597	20241105	094400	35437550	5080	5080	5080	5080	0
598	20241105	094300	35437550	5080	5080	5080	5080	4
599	20241105	094200	35417230	5080	5080	5080	5060	81
600	20241105	094100	35006930	5060	5060	5060	5060	0
601	20241105	094000	35006930	5060	5060	5060	5060	1
602	20241105	093900	35001870	5050	5050	5050	5050	59
603	20241105	093800	34703920	5060	5060	5060	5060	200
604	20241105	093700	33691920	5060	5060	5060	5060	0
605	20241105	093600	33691920	5060	5060	5060	5060	59
606	20241105	093500	33393380	5050	5050	5050	5050	0
607	20241105	093400	33393380	5050	5050	5050	5050	0
608	20241105	093300	33393380	5050	5050	5050	5050	59
609	20241105	093200	33095430	5060	5060	5060	5060	0
610	20241105	093100	33095430	5060	5060	5060	5060	0
611	20241105	093000	33095430	5060	5060	5060	5060	59
612	20241105	092900	32796890	5050	5050	5050	5050	0
613	20241105	092800	32796890	5050	5050	5050	5050	0
614	20241105	092700	32796890	5050	5050	5050	5050	59
615	20241105	092600	32498940	5050	5050	5050	5050	0
616	20241105	092500	32498940	5050	5050	5050	5050	0
617	20241105	092400	32498940	5050	5050	5050	5050	59
618	20241105	092300	32200990	5060	5060	5060	5060	0
619	20241105	092200	32200990	5060	5060	5060	5060	0
620	20241105	092100	32200990	5060	5060	5060	5060	271
621	20241105	092000	30829730	5090	5090	5090	5090	0
622	20241105	091900	30829730	5090	5090	5090	5090	0
623	20241105	091800	30829730	5090	5050	5090	5050	63
624	20241105	091700	30511420	5100	5100	5100	5100	0
625	20241105	091600	30511420	5100	5100	5100	5100	638
626	20241105	091500	27257620	5060	5050	5060	5050	260
627	20241105	091400	25942620	5060	5060	5060	5060	972
628	20241105	091300	21024300	5060	5060	5060	5060	3732
629	20241105	091200	2140380	5060	5060	5060	5060	5
630	20241105	091100	2115080	5060	5060	5060	5060	0
631	20241105	091000	2115080	5060	5060	5060	5060	7
632	20241105	090900	2079660	5060	5060	5060	5060	91
633	20241105	090800	1619200	5060	5060	5060	5060	193
634	20241105	090700	642620	5060	5060	5060	5060	0
635	20241105	090600	642620	5060	5060	5060	5060	0
636	20241105	090500	642620	5060	5060	5060	5060	0
637	20241105	090400	642620	5060	5060	5060	5060	0
638	20241105	090300	642620	5060	5060	5060	5060	16
639	20241105	090200	561660	5060	5060	5060	5060	110
640	20241105	090100	5060	5060	5060	5060	5060	0
641	20241105	090000	5060	5060	5060	5060	5060	1