KissMeData/065510/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	194100	183043610	9050	9050	9050	9050	181
3	20241105	194000	183043610	9050	9050	9050	9050	0
4	20241105	193900	183043610	9050	9050	9050	9050	0
5	20241105	193800	183043610	9050	9050	9050	9050	0
6	20241105	193700	183043610	9050	9050	9050	9050	0
7	20241105	193600	183043610	9050	9050	9050	9050	0
8	20241105	193500	183043610	9050	9050	9050	9050	0
9	20241105	193400	183043610	9050	9050	9050	9050	0
10	20241105	193300	183043610	9050	9050	9050	9050	0
11	20241105	193200	183043610	9050	9050	9050	9050	0
12	20241105	193100	183043610	9050	9050	9050	9050	0
13	20241105	193000	183043610	9050	9050	9050	9050	0
14	20241105	192900	183043610	9050	9050	9050	9050	0
15	20241105	192800	183043610	9050	9050	9050	9050	0
16	20241105	192700	183043610	9050	9050	9050	9050	0
17	20241105	192600	183043610	9050	9050	9050	9050	0
18	20241105	192500	183043610	9050	9050	9050	9050	0
19	20241105	192400	183043610	9050	9050	9050	9050	0
20	20241105	192300	183043610	9050	9050	9050	9050	0
21	20241105	192200	183043610	9050	9050	9050	9050	0
22	20241105	192100	183043610	9050	9050	9050	9050	0
23	20241105	192000	183043610	9050	9050	9050	9050	0
24	20241105	191900	183043610	9050	9050	9050	9050	0
25	20241105	191800	183043610	9050	9050	9050	9050	0
26	20241105	191700	183043610	9050	9050	9050	9050	0
27	20241105	191600	183043610	9050	9050	9050	9050	0
28	20241105	191500	183043610	9050	9050	9050	9050	0
29	20241105	191400	183043610	9050	9050	9050	9050	0
30	20241105	191300	183043610	9050	9050	9050	9050	0
31	20241105	191200	183043610	9050	9050	9050	9050	0
32	20241105	191100	183043610	9050	9050	9050	9050	181
33	20241105	191000	183043610	9050	9050	9050	9050	0
34	20241105	190900	183043610	9050	9050	9050	9050	0
35	20241105	190800	183043610	9050	9050	9050	9050	0
36	20241105	190700	183043610	9050	9050	9050	9050	0
37	20241105	190600	183043610	9050	9050	9050	9050	0
38	20241105	190500	183043610	9050	9050	9050	9050	0
39	20241105	190400	183043610	9050	9050	9050	9050	0
40	20241105	190300	183043610	9050	9050	9050	9050	0
41	20241105	190200	183043610	9050	9050	9050	9050	0
42	20241105	190100	183043610	9050	9050	9050	9050	0
43	20241105	190000	183043610	9050	9050	9050	9050	0
44	20241105	185900	183043610	9050	9050	9050	9050	0
45	20241105	185800	183043610	9050	9050	9050	9050	0
46	20241105	185700	183043610	9050	9050	9050	9050	0
47	20241105	185600	183043610	9050	9050	9050	9050	0
48	20241105	185500	183043610	9050	9050	9050	9050	0
49	20241105	185400	183043610	9050	9050	9050	9050	0
50	20241105	185300	183043610	9050	9050	9050	9050	0
51	20241105	185200	183043610	9050	9050	9050	9050	0
52	20241105	185100	183043610	9050	9050	9050	9050	0
53	20241105	185000	183043610	9050	9050	9050	9050	0
54	20241105	184900	183043610	9050	9050	9050	9050	0
55	20241105	184800	183043610	9050	9050	9050	9050	0
56	20241105	184700	183043610	9050	9050	9050	9050	0
57	20241105	184600	183043610	9050	9050	9050	9050	0
58	20241105	184500	183043610	9050	9050	9050	9050	0
59	20241105	184400	183043610	9050	9050	9050	9050	0
60	20241105	184300	183043610	9050	9050	9050	9050	0
61	20241105	184200	183043610	9050	9050	9050	9050	0
62	20241105	184100	183043610	9050	9050	9050	9050	181
63	20241105	184000	183043610	9050	9050	9050	9050	0
64	20241105	183900	183043610	9050	9050	9050	9050	0
65	20241105	183800	183043610	9050	9050	9050	9050	0
66	20241105	183700	183043610	9050	9050	9050	9050	0
67	20241105	183600	183043610	9050	9050	9050	9050	0
68	20241105	183500	183043610	9050	9050	9050	9050	0
69	20241105	183400	183043610	9050	9050	9050	9050	0
70	20241105	183300	183043610	9050	9050	9050	9050	0
71	20241105	183200	183043610	9050	9050	9050	9050	0
72	20241105	183100	183043610	9050	9050	9050	9050	0
73	20241105	183000	183043610	9050	9050	9050	9050	0
74	20241105	182900	183043610	9050	9050	9050	9050	0
75	20241105	182800	183043610	9050	9050	9050	9050	0
76	20241105	182700	183043610	9050	9050	9050	9050	0
77	20241105	182600	183043610	9050	9050	9050	9050	0
78	20241105	182500	183043610	9050	9050	9050	9050	0
79	20241105	182400	183043610	9050	9050	9050	9050	0
80	20241105	182300	183043610	9050	9050	9050	9050	0
81	20241105	182200	183043610	9050	9050	9050	9050	0
82	20241105	182100	183043610	9050	9050	9050	9050	0
83	20241105	182000	183043610	9050	9050	9050	9050	0
84	20241105	181900	183043610	9050	9050	9050	9050	0
85	20241105	181800	183043610	9050	9050	9050	9050	0
86	20241105	181700	183043610	9050	9050	9050	9050	0
87	20241105	181600	183043610	9050	9050	9050	9050	0
88	20241105	181500	183043610	9050	9050	9050	9050	0
89	20241105	181400	183043610	9050	9050	9050	9050	0
90	20241105	181300	183043610	9050	9050	9050	9050	0
91	20241105	181200	183043610	9050	9050	9050	9050	0
92	20241105	181100	183043610	9050	9050	9050	9050	181
93	20241105	181000	183043610	9050	9050	9050	9050	0
94	20241105	180900	183043610	9050	9050	9050	9050	0
95	20241105	180800	183043610	9050	9050	9050	9050	0
96	20241105	180700	183043610	9050	9050	9050	9050	0
97	20241105	180600	183043610	9050	9050	9050	9050	0
98	20241105	180500	183043610	9050	9050	9050	9050	0
99	20241105	180400	183043610	9050	9050	9050	9050	0
100	20241105	180300	183043610	9050	9050	9050	9050	0
101	20241105	180200	183043610	9050	9050	9050	9050	0
102	20241105	180100	183043610	9050	9050	9050	9050	0
103	20241105	180000	183043610	9050	9050	9050	9050	0
104	20241105	175900	183043610	9050	9050	9050	9050	0
105	20241105	175800	183043610	9050	9050	9050	9050	0
106	20241105	175700	183043610	9050	9050	9050	9050	0
107	20241105	175600	183043610	9050	9050	9050	9050	0
108	20241105	175500	183043610	9050	9050	9050	9050	0
109	20241105	175400	183043610	9050	9050	9050	9050	0
110	20241105	175300	183043610	9050	9050	9050	9050	0
111	20241105	175200	183043610	9050	9050	9050	9050	0
112	20241105	175100	183043610	9050	9050	9050	9050	0
113	20241105	175000	183043610	9050	9050	9050	9050	0
114	20241105	174900	183043610	9050	9050	9050	9050	0
115	20241105	174800	183043610	9050	9050	9050	9050	0
116	20241105	174700	183043610	9050	9050	9050	9050	0
117	20241105	174600	183043610	9050	9050	9050	9050	0
118	20241105	174500	183043610	9050	9050	9050	9050	0
119	20241105	174400	183043610	9050	9050	9050	9050	0
120	20241105	174300	183043610	9050	9050	9050	9050	0
121	20241105	174200	183043610	9050	9050	9050	9050	0
122	20241105	174100	183043610	9050	9050	9050	9050	181
123	20241105	174000	183043610	9050	9050	9050	9050	0
124	20241105	173900	183043610	9050	9050	9050	9050	0
125	20241105	173800	183043610	9050	9050	9050	9050	0
126	20241105	173700	183043610	9050	9050	9050	9050	0
127	20241105	173600	183043610	9050	9050	9050	9050	0
128	20241105	173500	183043610	9050	9050	9050	9050	0
129	20241105	173400	183043610	9050	9050	9050	9050	0
130	20241105	173300	183043610	9050	9050	9050	9050	0
131	20241105	173200	183043610	9050	9050	9050	9050	0
132	20241105	173100	183043610	9050	9050	9050	9050	0
133	20241105	173000	183043610	9050	9050	9050	9050	0
134	20241105	172900	183043610	9050	9050	9050	9050	0
135	20241105	172800	183043610	9050	9050	9050	9050	0
136	20241105	172700	183043610	9050	9050	9050	9050	0
137	20241105	172600	183043610	9050	9050	9050	9050	0
138	20241105	172500	183043610	9050	9050	9050	9050	0
139	20241105	172400	183043610	9050	9050	9050	9050	0
140	20241105	172300	183043610	9050	9050	9050	9050	0
141	20241105	172200	183043610	9050	9050	9050	9050	0
142	20241105	172100	183043610	9050	9050	9050	9050	0
143	20241105	172000	183043610	9050	9050	9050	9050	0
144	20241105	171900	183043610	9050	9050	9050	9050	0
145	20241105	171800	183043610	9050	9050	9050	9050	0
146	20241105	171700	183043610	9050	9050	9050	9050	0
147	20241105	171600	183043610	9050	9050	9050	9050	0
148	20241105	171500	183043610	9050	9050	9050	9050	0
149	20241105	171400	183043610	9050	9050	9050	9050	0
150	20241105	171300	183043610	9050	9050	9050	9050	0
151	20241105	171200	183043610	9050	9050	9050	9050	0
152	20241105	171100	183043610	9050	9050	9050	9050	181
153	20241105	171000	183043610	9050	9050	9050	9050	0
154	20241105	170900	183043610	9050	9050	9050	9050	0
155	20241105	170800	183043610	9050	9050	9050	9050	0
156	20241105	170700	183043610	9050	9050	9050	9050	0
157	20241105	170600	183043610	9050	9050	9050	9050	0
158	20241105	170500	183043610	9050	9050	9050	9050	0
159	20241105	170400	183043610	9050	9050	9050	9050	0
160	20241105	170300	183043610	9050	9050	9050	9050	0
161	20241105	170200	183043610	9050	9050	9050	9050	0
162	20241105	170100	183043610	9050	9050	9050	9050	0
163	20241105	170000	183043610	9050	9050	9050	9050	0
164	20241105	165900	183043610	9050	9050	9050	9050	0
165	20241105	165800	183043610	9050	9050	9050	9050	0
166	20241105	165700	183043610	9050	9050	9050	9050	0
167	20241105	165600	183043610	9050	9050	9050	9050	0
168	20241105	165500	183043610	9050	9050	9050	9050	0
169	20241105	165400	183043610	9050	9050	9050	9050	0
170	20241105	165300	183043610	9050	9050	9050	9050	0
171	20241105	165200	183043610	9050	9050	9050	9050	0
172	20241105	165100	183043610	9050	9050	9050	9050	0
173	20241105	165000	183043610	9050	9050	9050	9050	0
174	20241105	164900	183043610	9050	9050	9050	9050	0
175	20241105	164800	183043610	9050	9050	9050	9050	0
176	20241105	164700	183043610	9050	9050	9050	9050	0
177	20241105	164600	183043610	9050	9050	9050	9050	0
178	20241105	164500	183043610	9050	9050	9050	9050	0
179	20241105	164400	183043610	9050	9050	9050	9050	0
180	20241105	164300	183043610	9050	9050	9050	9050	0
181	20241105	164200	183043610	9050	9050	9050	9050	0
182	20241105	164100	183043610	9050	9050	9050	9050	181
183	20241105	164000	183043610	9050	9050	9050	9050	0
184	20241105	163900	183043610	9050	9050	9050	9050	0
185	20241105	163800	183043610	9050	9050	9050	9050	0
186	20241105	163700	183043610	9050	9050	9050	9050	0
187	20241105	163600	183043610	9050	9050	9050	9050	0
188	20241105	163500	183043610	9050	9050	9050	9050	0
189	20241105	163400	183043610	9050	9050	9050	9050	0
190	20241105	163300	183043610	9050	9050	9050	9050	0
191	20241105	163200	183043610	9050	9050	9050	9050	0
192	20241105	163100	183043610	9050	9050	9050	9050	0
193	20241105	163000	183043610	9050	9050	9050	9050	0
194	20241105	162900	183043610	9050	9050	9050	9050	0
195	20241105	162800	183043610	9050	9050	9050	9050	0
196	20241105	162700	183043610	9050	9050	9050	9050	0
197	20241105	162600	183043610	9050	9050	9050	9050	0
198	20241105	162500	183043610	9050	9050	9050	9050	0
199	20241105	162400	183043610	9050	9050	9050	9050	0
200	20241105	162300	183043610	9050	9050	9050	9050	0
201	20241105	162200	183043610	9050	9050	9050	9050	0
202	20241105	162100	183043610	9050	9050	9050	9050	0
203	20241105	162000	183043610	9050	9050	9050	9050	0
204	20241105	161900	183043610	9050	9050	9050	9050	0
205	20241105	161800	183043610	9050	9050	9050	9050	0
206	20241105	161700	183043610	9050	9050	9050	9050	0
207	20241105	161600	183043610	9050	9050	9050	9050	0
208	20241105	161500	183043610	9050	9050	9050	9050	0
209	20241105	161400	183043610	9050	9050	9050	9050	0
210	20241105	161300	183043610	9050	9050	9050	9050	0
211	20241105	161200	183043610	9050	9050	9050	9050	0
212	20241105	161100	183043610	9050	9050	9050	9050	181
213	20241105	161000	183043610	9050	9050	9050	9050	0
214	20241105	160900	183043610	9050	9050	9050	9050	0
215	20241105	160800	183043610	9050	9050	9050	9050	0
216	20241105	160700	183043610	9050	9050	9050	9050	0
217	20241105	160600	183043610	9050	9050	9050	9050	0
218	20241105	160500	183043610	9050	9050	9050	9050	0
219	20241105	160400	183043610	9050	9050	9050	9050	0
220	20241105	160300	183043610	9050	9050	9050	9050	0
221	20241105	160200	183043610	9050	9050	9050	9050	0
222	20241105	160100	183043610	9050	9050	9050	9050	0
223	20241105	160000	183043610	9050	9050	9050	9050	0
224	20241105	155900	183043610	9050	9050	9050	9050	0
225	20241105	155800	183043610	9050	9050	9050	9050	0
226	20241105	155700	183043610	9050	9050	9050	9050	0
227	20241105	155600	183043610	9050	9050	9050	9050	0
228	20241105	155500	183043610	9050	9050	9050	9050	0
229	20241105	155400	183043610	9050	9050	9050	9050	0
230	20241105	155300	183043610	9050	9050	9050	9050	0
231	20241105	155200	183043610	9050	9050	9050	9050	0
232	20241105	155100	183043610	9050	9050	9050	9050	0
233	20241105	155000	183043610	9050	9050	9050	9050	0
234	20241105	154900	183043610	9050	9050	9050	9050	0
235	20241105	154800	183043610	9050	9050	9050	9050	0
236	20241105	154700	183043610	9050	9050	9050	9050	0
237	20241105	154600	183043610	9050	9050	9050	9050	0
238	20241105	154500	183043610	9050	9050	9050	9050	0
239	20241105	154400	183043610	9050	9050	9050	9050	0
240	20241105	154300	183043610	9050	9050	9050	9050	0
241	20241105	154200	183043610	9050	9050	9050	9050	0
242	20241105	154100	183043610	9050	9050	9050	9050	181
243	20241105	154000	183043610	9050	9050	9050	9050	0
244	20241105	153900	183043610	9050	9050	9050	9050	0
245	20241105	153800	183043610	9050	9050	9050	9050	0
246	20241105	153700	183043610	9050	9050	9050	9050	0
247	20241105	153600	183043610	9050	9050	9050	9050	0
248	20241105	153500	183043610	9050	9050	9050	9050	0
249	20241105	153400	183043610	9050	9050	9050	9050	0
250	20241105	153300	183043610	9050	9050	9050	9050	0
251	20241105	153200	183043610	9050	9050	9050	9050	0
252	20241105	153100	183043610	9050	9050	9050	9050	0
253	20241105	153000	183043610	9050	9050	9050	9050	181
254	20241105	152900	181405560	9060	9060	9060	9060	0
255	20241105	152800	181405560	9060	9060	9060	9060	0
256	20241105	152700	181405560	9060	9060	9060	9060	0
257	20241105	152600	181405560	9060	9060	9060	9060	0
258	20241105	152500	181405560	9060	9060	9060	9060	0
259	20241105	152400	181405560	9060	9060	9060	9060	0
260	20241105	152300	181405560	9060	9060	9060	9060	0
261	20241105	152200	181405560	9060	9060	9060	9060	0
262	20241105	152100	181405560	9060	9060	9060	9060	0
263	20241105	152000	181405560	9060	9060	9060	9060	0
264	20241105	151900	181405560	9060	9060	9060	9060	112
265	20241105	151800	180390840	9060	9060	9060	9060	0
266	20241105	151700	180390840	9060	9060	9060	9060	17
267	20241105	151600	180236820	9060	9060	9060	9060	6
268	20241105	151500	180182460	9060	9040	9060	9040	3
269	20241105	151400	180155320	9060	9060	9060	9060	18
270	20241105	151300	179992240	9060	9060	9060	9060	14
271	20241105	151200	179865400	9060	9040	9060	9040	4
272	20241105	151100	179829210	9060	9060	9060	9060	0
273	20241105	151000	179829210	9060	9020	9060	9020	17
274	20241105	150900	179675310	9060	9060	9060	9060	0
275	20241105	150800	179675310	9060	9060	9060	9060	0
276	20241105	150700	179675310	9060	9060	9060	9060	0
277	20241105	150600	179675310	9060	9060	9060	9060	50
278	20241105	150500	179222310	9060	9060	9060	9060	0
279	20241105	150400	179222310	9060	9060	9060	9060	0
280	20241105	150300	179222310	9060	9060	9060	9060	0
281	20241105	150200	179222310	9060	9050	9060	9050	2
282	20241105	150100	179204200	9060	9060	9060	9060	0
283	20241105	150000	179204200	9060	9060	9060	9060	0
284	20241105	145900	179204200	9060	9010	9060	9000	133
285	20241105	145800	178005140	9070	9070	9070	9070	0
286	20241105	145700	178005140	9070	9070	9070	9070	0
287	20241105	145600	178005140	9070	9070	9070	9070	0
288	20241105	145500	178005140	9070	9070	9070	9070	0
289	20241105	145400	178005140	9070	9040	9070	9040	100
290	20241105	145300	177098770	9050	9050	9050	9050	0
291	20241105	145200	177098770	9050	9050	9050	9050	0
292	20241105	145100	177098770	9050	9050	9050	9050	0
293	20241105	145000	177098770	9050	9050	9050	9050	0
294	20241105	144900	177098770	9050	9050	9050	9050	0
295	20241105	144800	177098770	9050	9050	9050	9050	0
296	20241105	144700	177098770	9050	9050	9050	9050	0
297	20241105	144600	177098770	9050	9050	9050	9050	0
298	20241105	144500	177098770	9050	9050	9050	9050	0
299	20241105	144400	177098770	9050	9050	9050	9050	0
300	20241105	144300	177098770	9050	9050	9050	9050	2
301	20241105	144200	177080670	9050	9050	9050	9050	0
302	20241105	144100	177080670	9050	9050	9050	9050	0
303	20241105	144000	177080670	9050	9050	9050	9050	0
304	20241105	143900	177080670	9050	9050	9050	9050	0
305	20241105	143800	177080670	9050	9050	9050	9050	0
306	20241105	143700	177080670	9050	9050	9050	9050	0
307	20241105	143600	177080670	9050	9050	9050	9050	0
308	20241105	143500	177080670	9050	9000	9050	9000	2
309	20241105	143400	177062620	9000	9000	9000	9000	200
310	20241105	143300	175262620	9050	9050	9050	9050	0
311	20241105	143200	175262620	9050	9050	9050	9050	0
312	20241105	143100	175262620	9050	9050	9050	9050	1
313	20241105	143000	175253570	9040	9040	9040	9040	0
314	20241105	142900	175253570	9040	9040	9040	9040	101
315	20241105	142800	174340530	9040	9040	9040	9040	0
316	20241105	142700	174340530	9040	9040	9040	9040	0
317	20241105	142600	174340530	9040	9040	9040	9040	0
318	20241105	142500	174340530	9040	8990	9040	8990	3
319	20241105	142400	174313510	8990	9000	9000	8990	100
320	20241105	142300	173414290	9050	9050	9050	9050	0
321	20241105	142200	173414290	9050	9050	9050	9050	0
322	20241105	142100	173414290	9050	9000	9050	9000	11
323	20241105	142000	173315240	9050	9040	9050	8980	101
324	20241105	141900	172407400	9040	9040	9040	9040	0
325	20241105	141800	172407400	9040	9040	9040	9040	4
326	20241105	141700	172371240	9070	9070	9070	9070	0
327	20241105	141600	172371240	9070	9070	9070	9070	0
328	20241105	141500	172371240	9070	9070	9070	9070	0
329	20241105	141400	172371240	9070	9070	9070	9070	0
330	20241105	141300	172371240	9070	9070	9070	9070	0
331	20241105	141200	172371240	9070	9070	9070	9070	0
332	20241105	141100	172371240	9070	9070	9070	9070	0
333	20241105	141000	172371240	9070	9070	9070	9070	0
334	20241105	140900	172371240	9070	9070	9070	9070	0
335	20241105	140800	172371240	9070	9070	9070	9070	0
336	20241105	140700	172371240	9070	9070	9070	9070	0
337	20241105	140600	172371240	9070	9070	9070	9070	0
338	20241105	140500	172371240	9070	9070	9070	9070	0
339	20241105	140400	172371240	9070	9070	9070	9070	0
340	20241105	140300	172371240	9070	9070	9070	9070	0
341	20241105	140200	172371240	9070	9070	9070	9070	0
342	20241105	140100	172371240	9070	9070	9070	9070	0
343	20241105	140000	172371240	9070	9030	9070	9030	3
344	20241105	135900	172344110	9040	9040	9040	9040	0
345	20241105	135800	172344110	9040	9040	9040	9040	2
346	20241105	135700	172326030	9080	9080	9080	9080	7
347	20241105	135600	172262470	9050	9060	9080	9050	48
348	20241105	135500	171827250	9030	9030	9030	9030	1
349	20241105	135400	171818220	9060	9060	9060	9060	0
350	20241105	135300	171818220	9060	9060	9060	9060	1
351	20241105	135200	171809160	9030	9040	9040	9030	7
352	20241105	135100	171745920	9050	9050	9050	9050	1
353	20241105	135000	171736870	9030	9030	9030	9030	0
354	20241105	134900	171736870	9030	9030	9030	9030	0
355	20241105	134800	171736870	9030	9030	9030	9030	0
356	20241105	134700	171736870	9030	9030	9030	9030	0
357	20241105	134600	171736870	9030	9030	9030	9030	0
358	20241105	134500	171736870	9030	9030	9030	9030	5
359	20241105	134400	171691720	9050	9050	9050	9050	0
360	20241105	134300	171691720	9050	9050	9050	9050	0
361	20241105	134200	171691720	9050	9050	9050	9050	0
362	20241105	134100	171691720	9050	9050	9050	9050	0
363	20241105	134000	171691720	9050	9050	9050	9050	0
364	20241105	133900	171691720	9050	9000	9050	9000	2
365	20241105	133800	171673670	9000	9000	9000	9000	103
366	20241105	133700	170746670	9000	9030	9030	9000	1897
367	20241105	133600	153640280	9040	9040	9040	9040	0
368	20241105	133500	153640280	9040	9040	9040	9040	0
369	20241105	133400	153640280	9040	9040	9040	9040	0
370	20241105	133300	153640280	9040	9050	9050	9040	469
371	20241105	133200	149399430	9060	9060	9060	9060	0
372	20241105	133100	149399430	9060	9060	9060	9060	0
373	20241105	133000	149399430	9060	9060	9060	9060	0
374	20241105	132900	149399430	9060	9060	9060	9060	0
375	20241105	132800	149399430	9060	9060	9060	9060	6
376	20241105	132700	149345070	9070	9070	9070	9070	0
377	20241105	132600	149345070	9070	9070	9070	9070	0
378	20241105	132500	149345070	9070	9070	9070	9070	0
379	20241105	132400	149345070	9070	9070	9070	9070	1
380	20241105	132300	149336000	9060	9060	9060	9060	0
381	20241105	132200	149336000	9060	9060	9060	9060	0
382	20241105	132100	149336000	9060	9060	9060	9060	4
383	20241105	132000	149299760	9070	9070	9070	9070	4
384	20241105	131900	149263480	9080	9080	9080	9080	0
385	20241105	131800	149263480	9080	9080	9080	9080	5
386	20241105	131700	149218080	9080	9080	9080	9080	0
387	20241105	131600	149218080	9080	9080	9080	9080	0
388	20241105	131500	149218080	9080	9080	9080	9080	0
389	20241105	131400	149218080	9080	9080	9080	9080	0
390	20241105	131300	149218080	9080	9080	9080	9080	0
391	20241105	131200	149218080	9080	9080	9080	9080	0
392	20241105	131100	149218080	9080	9080	9080	9080	0
393	20241105	131000	149218080	9080	9080	9080	9080	0
394	20241105	130900	149218080	9080	9080	9080	9080	0
395	20241105	130800	149218080	9080	9080	9080	9080	0
396	20241105	130700	149218080	9080	9080	9080	9080	0
397	20241105	130600	149218080	9080	9080	9080	9080	20
398	20241105	130500	149036480	9100	9100	9100	9100	0
399	20241105	130400	149036480	9100	9100	9100	9100	0
400	20241105	130300	149036480	9100	9100	9100	9100	0
401	20241105	130200	149036480	9100	9100	9100	9100	0
402	20241105	130100	149036480	9100	9100	9100	9100	0
403	20241105	130000	149036480	9100	9100	9100	9100	1
404	20241105	125900	149027380	9090	9090	9090	9090	10
405	20241105	125800	148936480	9090	9090	9090	9090	0
406	20241105	125700	148936480	9090	9090	9090	9090	0
407	20241105	125600	148936480	9090	9090	9090	9090	0
408	20241105	125500	148936480	9090	9090	9090	9090	0
409	20241105	125400	148936480	9090	9090	9090	9090	0
410	20241105	125300	148936480	9090	9090	9090	9090	0
411	20241105	125200	148936480	9090	9090	9100	9090	27
412	20241105	125100	148691000	9100	9100	9100	9100	0
413	20241105	125000	148691000	9100	9100	9100	9100	0
414	20241105	124900	148691000	9100	9100	9100	9100	0
415	20241105	124800	148691000	9100	9100	9100	9100	0
416	20241105	124700	148691000	9100	9100	9100	9100	0
417	20241105	124600	148691000	9100	9100	9100	9100	0
418	20241105	124500	148691000	9100	9100	9100	9100	0
419	20241105	124400	148691000	9100	9100	9100	9100	0
420	20241105	124300	148691000	9100	9100	9100	9100	0
421	20241105	124200	148691000	9100	9100	9100	9100	0
422	20241105	124100	148691000	9100	9100	9100	9100	0
423	20241105	124000	148691000	9100	9100	9100	9100	2
424	20241105	123900	148672800	9100	9100	9100	9100	0
425	20241105	123800	148672800	9100	9100	9100	9100	0
426	20241105	123700	148672800	9100	9100	9100	9100	0
427	20241105	123600	148672800	9100	9100	9100	9100	20
428	20241105	123500	148490800	9100	9100	9100	9100	0
429	20241105	123400	148490800	9100	9100	9100	9100	0
430	20241105	123300	148490800	9100	9100	9100	9100	0
431	20241105	123200	148490800	9100	9100	9100	9100	0
432	20241105	123100	148490800	9100	9100	9100	9100	0
433	20241105	123000	148490800	9100	9100	9100	9100	0
434	20241105	122900	148490800	9100	9100	9100	9100	0
435	20241105	122800	148490800	9100	9100	9100	9100	1
436	20241105	122700	148481700	9090	9090	9090	9090	0
437	20241105	122600	148481700	9090	9090	9090	9090	0
438	20241105	122500	148481700	9090	9090	9090	9090	0
439	20241105	122400	148481700	9090	9090	9090	9090	0
440	20241105	122300	148481700	9090	9090	9090	9090	0
441	20241105	122200	148481700	9090	9090	9090	9090	0
442	20241105	122100	148481700	9090	9090	9090	9090	0
443	20241105	122000	148481700	9090	9090	9090	9090	0
444	20241105	121900	148481700	9090	9090	9090	9090	0
445	20241105	121800	148481700	9090	9090	9090	9090	0
446	20241105	121700	148481700	9090	9090	9090	9090	0
447	20241105	121600	148481700	9090	9090	9090	9090	0
448	20241105	121500	148481700	9090	9090	9090	9090	0
449	20241105	121400	148481700	9090	9090	9090	9090	1
450	20241105	121300	148472610	9090	9090	9090	9090	10
451	20241105	121200	148381710	9090	9090	9090	9090	0
452	20241105	121100	148381710	9090	9090	9090	9090	30
453	20241105	121000	148109010	9090	9090	9090	9090	0
454	20241105	120900	148109010	9090	9090	9090	9090	0
455	20241105	120800	148109010	9090	9090	9090	9090	0
456	20241105	120700	148109010	9090	9040	9090	9040	91
457	20241105	120600	147286320	9090	9060	9090	9040	284
458	20241105	120500	144715930	9060	9080	9080	9060	50
459	20241105	120400	144262430	9090	9090	9090	9090	2
460	20241105	120300	144244250	9090	9090	9090	9090	0
461	20241105	120200	144244250	9090	9090	9090	9090	0
462	20241105	120100	144244250	9090	9090	9090	9090	17
463	20241105	120000	144089720	9080	9080	9080	9080	54
464	20241105	115900	143599400	9080	9080	9080	9080	0
465	20241105	115800	143599400	9080	9080	9080	9080	0
466	20241105	115700	143599400	9080	9080	9080	9080	0
467	20241105	115600	143599400	9080	9080	9080	9080	0
468	20241105	115500	143599400	9080	9080	9080	9080	0
469	20241105	115400	143599400	9080	9080	9080	9080	0
470	20241105	115300	143599400	9080	9080	9080	9080	2
471	20241105	115200	143581240	9080	9080	9080	9080	0
472	20241105	115100	143581240	9080	9080	9080	9080	0
473	20241105	115000	143581240	9080	9080	9080	9080	0
474	20241105	114900	143581240	9080	9080	9080	9080	9
475	20241105	114800	143499520	9080	9080	9080	9080	0
476	20241105	114700	143499520	9080	9080	9080	9080	19
477	20241105	114600	143327000	9080	9080	9080	9080	0
478	20241105	114500	143327000	9080	9080	9080	9080	0
479	20241105	114400	143327000	9080	9080	9080	9080	0
480	20241105	114300	143327000	9080	9080	9080	9080	0
481	20241105	114200	143327000	9080	9080	9080	9080	0
482	20241105	114100	143327000	9080	9070	9080	9070	6
483	20241105	114000	143272570	9070	9070	9070	9070	2
484	20241105	113900	143254430	9070	9070	9070	9070	0
485	20241105	113800	143254430	9070	9070	9070	9070	0
486	20241105	113700	143254430	9070	9070	9070	9070	0
487	20241105	113600	143254430	9070	9070	9070	9070	0
488	20241105	113500	143254430	9070	9070	9070	9070	0
489	20241105	113400	143254430	9070	9070	9070	9070	144
490	20241105	113300	141948350	9060	9060	9060	9060	0
491	20241105	113200	141948350	9060	9060	9060	9060	0
492	20241105	113100	141948350	9060	9060	9060	9060	10
493	20241105	113000	141857750	9070	9070	9070	9070	0
494	20241105	112900	141857750	9070	9070	9070	9070	0
495	20241105	112800	141857750	9070	9070	9070	9070	2
496	20241105	112700	141839610	9070	9070	9070	9070	0
497	20241105	112600	141839610	9070	9070	9070	9070	0
498	20241105	112500	141839610	9070	9070	9070	9070	0
499	20241105	112400	141839610	9070	9070	9070	9070	0
500	20241105	112300	141839610	9070	9070	9070	9070	12
501	20241105	112200	141730770	9070	9070	9070	9070	0
502	20241105	112100	141730770	9070	9070	9070	9070	0
503	20241105	112000	141730770	9070	9070	9070	9070	0
504	20241105	111900	141730770	9070	9070	9070	9070	0
505	20241105	111800	141730770	9070	9070	9070	9070	10
506	20241105	111700	141640070	9070	9070	9070	9070	1
507	20241105	111600	141631000	9060	9060	9060	9060	60
508	20241105	111500	141087400	9060	9060	9060	9060	0
509	20241105	111400	141087400	9060	9060	9060	9060	2
510	20241105	111300	141069280	9070	9070	9070	9070	0
511	20241105	111200	141069280	9070	9070	9070	9070	10
512	20241105	111100	140978580	9080	9080	9080	9080	0
513	20241105	111000	140978580	9080	9080	9080	9080	2
514	20241105	110900	140960420	9080	9080	9080	9080	0
515	20241105	110800	140960420	9080	9080	9080	9080	2
516	20241105	110700	140942260	9080	9080	9080	9080	2
517	20241105	110600	140924100	9080	9080	9080	9080	0
518	20241105	110500	140924100	9080	9080	9080	9080	0
519	20241105	110400	140924100	9080	9080	9080	9080	0
520	20241105	110300	140924100	9080	9060	9080	9060	2
521	20241105	110200	140905960	9050	9070	9070	9050	650
522	20241105	110100	135021020	9080	9080	9080	9080	0
523	20241105	110000	135021020	9080	9080	9080	9080	6
524	20241105	105900	134966540	9080	9080	9080	9080	2
525	20241105	105800	134948380	9090	9090	9090	9090	0
526	20241105	105700	134948380	9090	9090	9090	9090	2
527	20241105	105600	134930200	9090	9090	9090	9090	10
528	20241105	105500	134839300	9090	9090	9090	9090	0
529	20241105	105400	134839300	9090	9090	9090	9090	0
530	20241105	105300	134839300	9090	9090	9090	9090	0
531	20241105	105200	134839300	9090	9090	9090	9090	35
532	20241105	105100	134521150	9100	9100	9100	9100	0
533	20241105	105000	134521150	9100	9090	9100	9090	31
534	20241105	104900	134239350	9110	9100	9110	9100	4
535	20241105	104800	134202940	9110	9110	9110	9110	0
536	20241105	104700	134202940	9110	9110	9110	9110	2
537	20241105	104600	134184720	9110	9110	9110	9110	0
538	20241105	104500	134184720	9110	9110	9110	9110	0
539	20241105	104400	134184720	9110	9110	9110	9110	60
540	20241105	104300	133638120	9120	9120	9120	9120	0
541	20241105	104200	133638120	9120	9100	9120	9090	2550
542	20241105	104100	110451280	9120	9110	9120	9100	2568
543	20241105	104000	87082420	9120	9120	9120	9120	0
544	20241105	103900	87082420	9120	9110	9120	9110	101
545	20241105	103800	86162300	9120	9120	9120	9120	0
546	20241105	103700	86162300	9120	9120	9120	9120	8
547	20241105	103600	86089340	9120	9120	9120	9120	0
548	20241105	103500	86089340	9120	9120	9120	9120	0
549	20241105	103400	86089340	9120	9110	9120	9110	2
550	20241105	103300	86071110	9100	9110	9110	9100	17
551	20241105	103200	85916390	9120	9120	9120	9120	119
552	20241105	103100	84831110	9120	9110	9120	9110	3
553	20241105	103000	84803770	9120	9110	9120	9110	13
554	20241105	102900	84685330	9110	9110	9110	9110	63
555	20241105	102800	84111400	9110	9110	9110	9110	1
556	20241105	102700	84102290	9110	9110	9110	9110	1
557	20241105	102600	84093180	9110	9110	9110	9110	2
558	20241105	102500	84074960	9110	9110	9110	9110	2
559	20241105	102400	84056740	9110	9110	9110	9110	0
560	20241105	102300	84056740	9110	9110	9110	9110	0
561	20241105	102200	84056740	9110	9110	9110	9110	0
562	20241105	102100	84056740	9110	9110	9110	9110	0
563	20241105	102000	84056740	9110	9110	9110	9110	2
564	20241105	101900	84038520	9120	9120	9120	9120	0
565	20241105	101800	84038520	9120	9120	9120	9120	0
566	20241105	101700	84038520	9120	9120	9120	9120	1
567	20241105	101600	84029400	9120	9120	9120	9120	0
568	20241105	101500	84029400	9120	9120	9120	9120	0
569	20241105	101400	84029400	9120	9120	9120	9120	0
570	20241105	101300	84029400	9120	9120	9120	9120	1
571	20241105	101200	84020280	9110	9110	9110	9110	0
572	20241105	101100	84020280	9110	9110	9110	9110	8
573	20241105	101000	83947400	9100	9100	9100	9100	24
574	20241105	100900	83729000	9100	9100	9100	9100	0
575	20241105	100800	83729000	9100	9100	9100	9100	0
576	20241105	100700	83729000	9100	9100	9100	9100	1
577	20241105	100600	83719900	9040	9070	9070	9040	830
578	20241105	100500	76207730	9070	9070	9070	9070	2
579	20241105	100400	76189590	9070	9070	9070	9070	3
580	20241105	100300	76162380	9020	9020	9020	9020	0
581	20241105	100200	76162380	9020	9020	9020	9020	0
582	20241105	100100	76162380	9020	9020	9020	9020	0
583	20241105	100000	76162380	9020	9080	9080	9020	369
584	20241105	095900	72828880	9100	9100	9100	9100	0
585	20241105	095800	72828880	9100	9100	9100	9100	0
586	20241105	095700	72828880	9100	9100	9100	9100	0
587	20241105	095600	72828880	9100	9100	9100	9100	5
588	20241105	095500	72783380	9110	9100	9130	9100	41
589	20241105	095400	72409540	9130	9130	9130	9130	0
590	20241105	095300	72409540	9130	9130	9130	9130	1
591	20241105	095200	72400410	9120	9120	9120	9120	5
592	20241105	095100	72354810	9140	9140	9140	9140	0
593	20241105	095000	72354810	9140	9120	9140	9120	41
594	20241105	094900	71980850	9110	9110	9110	9110	25
595	20241105	094800	71753100	9110	9080	9110	9080	2002
596	20241105	094700	53538670	9050	9070	9080	9050	391
597	20241105	094600	49991230	9070	9070	9070	9070	10
598	20241105	094500	49900530	9060	9040	9060	9040	2027
599	20241105	094400	31558610	9040	9040	9040	9040	21
600	20241105	094300	31368770	9040	9040	9040	9040	0
601	20241105	094200	31368770	9040	9040	9040	9040	20
602	20241105	094100	31187970	9040	9040	9040	9040	8
603	20241105	094000	31115650	9040	9040	9040	9040	15
604	20241105	093900	30980050	9040	9040	9040	9040	0
605	20241105	093800	30980050	9040	9040	9040	9040	0
606	20241105	093700	30980050	9040	9030	9040	8970	708
607	20241105	093600	24616100	9040	9040	9040	9040	0
608	20241105	093500	24616100	9040	9040	9040	9040	0
609	20241105	093400	24616100	9040	9040	9040	9040	48
610	20241105	093300	24182180	9050	9050	9050	9050	0
611	20241105	093200	24182180	9050	9050	9050	9050	30
612	20241105	093100	23910680	9040	9040	9040	9040	15
613	20241105	093000	23775080	9040	9040	9040	9040	35
614	20241105	092900	23458680	9030	9030	9030	9030	5
615	20241105	092800	23413530	9040	9040	9040	9040	0
616	20241105	092700	23413530	9040	9040	9040	9040	50
617	20241105	092600	22961530	9050	9050	9050	9050	0
618	20241105	092500	22961530	9050	9050	9050	9050	18
619	20241105	092400	22798630	9040	9040	9040	9040	108
620	20241105	092300	21822310	9040	9040	9040	9040	0
621	20241105	092200	21822310	9040	9040	9040	9040	0
622	20241105	092100	21822310	9040	9040	9040	9040	0
623	20241105	092000	21822310	9040	9040	9040	9040	0
624	20241105	091900	21822310	9040	9020	9040	8990	65
625	20241105	091800	21234970	9040	9040	9040	9040	10
626	20241105	091700	21144570	9030	9030	9030	9020	52
627	20241105	091600	20675020	9030	9030	9030	9030	0
628	20241105	091500	20675020	9030	9030	9030	9030	186
629	20241105	091400	18995440	9030	9030	9030	9030	0
630	20241105	091300	18995440	9030	9010	9030	9010	48
631	20241105	091200	18562040	8990	8990	8990	8990	24
632	20241105	091100	18346280	9040	9040	9040	9040	0
633	20241105	091000	18346280	9040	9040	9040	9040	102
634	20241105	090900	17424200	9030	9030	9030	9030	209
635	20241105	090800	15536930	9020	9020	9020	9020	175
636	20241105	090700	13958430	9010	9010	9010	9010	35
637	20241105	090600	13643080	9020	9020	9020	9020	100
638	20241105	090500	12741080	9020	9010	9020	9010	147
639	20241105	090400	11415920	9030	9020	9030	9020	126
640	20241105	090300	10278550	8970	8940	8970	8940	1027
641	20241105	090200	1083360	8940	8940	8940	8940	0
642	20241105	090100	1083360	8940	8940	8940	8940	0
643	20241105	090000	1083360	8940	8870	8940	8870	114