KissMeData/213500/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	203500	170640740	9210	9210	9210	9210	321
3	20241105	203400	170640740	9210	9210	9210	9210	0
4	20241105	203300	170640740	9210	9210	9210	9210	0
5	20241105	203200	170640740	9210	9210	9210	9210	0
6	20241105	203100	170640740	9210	9210	9210	9210	0
7	20241105	203000	170640740	9210	9210	9210	9210	0
8	20241105	202900	170640740	9210	9210	9210	9210	0
9	20241105	202800	170640740	9210	9210	9210	9210	0
10	20241105	202700	170640740	9210	9210	9210	9210	0
11	20241105	202600	170640740	9210	9210	9210	9210	0
12	20241105	202500	170640740	9210	9210	9210	9210	0
13	20241105	202400	170640740	9210	9210	9210	9210	0
14	20241105	202300	170640740	9210	9210	9210	9210	0
15	20241105	202200	170640740	9210	9210	9210	9210	0
16	20241105	202100	170640740	9210	9210	9210	9210	0
17	20241105	202000	170640740	9210	9210	9210	9210	0
18	20241105	201900	170640740	9210	9210	9210	9210	0
19	20241105	201800	170640740	9210	9210	9210	9210	0
20	20241105	201700	170640740	9210	9210	9210	9210	0
21	20241105	201600	170640740	9210	9210	9210	9210	0
22	20241105	201500	170640740	9210	9210	9210	9210	0
23	20241105	201400	170640740	9210	9210	9210	9210	0
24	20241105	201300	170640740	9210	9210	9210	9210	0
25	20241105	201200	170640740	9210	9210	9210	9210	0
26	20241105	201100	170640740	9210	9210	9210	9210	0
27	20241105	201000	170640740	9210	9210	9210	9210	0
28	20241105	200900	170640740	9210	9210	9210	9210	0
29	20241105	200800	170640740	9210	9210	9210	9210	0
30	20241105	200700	170640740	9210	9210	9210	9210	0
31	20241105	200600	170640740	9210	9210	9210	9210	0
32	20241105	200500	170640740	9210	9210	9210	9210	321
33	20241105	200400	170640740	9210	9210	9210	9210	0
34	20241105	200300	170640740	9210	9210	9210	9210	0
35	20241105	200200	170640740	9210	9210	9210	9210	0
36	20241105	200100	170640740	9210	9210	9210	9210	0
37	20241105	200000	170640740	9210	9210	9210	9210	0
38	20241105	195900	170640740	9210	9210	9210	9210	0
39	20241105	195800	170640740	9210	9210	9210	9210	0
40	20241105	195700	170640740	9210	9210	9210	9210	0
41	20241105	195600	170640740	9210	9210	9210	9210	0
42	20241105	195500	170640740	9210	9210	9210	9210	0
43	20241105	195400	170640740	9210	9210	9210	9210	0
44	20241105	195300	170640740	9210	9210	9210	9210	0
45	20241105	195200	170640740	9210	9210	9210	9210	0
46	20241105	195100	170640740	9210	9210	9210	9210	0
47	20241105	195000	170640740	9210	9210	9210	9210	0
48	20241105	194900	170640740	9210	9210	9210	9210	0
49	20241105	194800	170640740	9210	9210	9210	9210	0
50	20241105	194700	170640740	9210	9210	9210	9210	0
51	20241105	194600	170640740	9210	9210	9210	9210	0
52	20241105	194500	170640740	9210	9210	9210	9210	0
53	20241105	194400	170640740	9210	9210	9210	9210	0
54	20241105	194300	170640740	9210	9210	9210	9210	0
55	20241105	194200	170640740	9210	9210	9210	9210	0
56	20241105	194100	170640740	9210	9210	9210	9210	0
57	20241105	194000	170640740	9210	9210	9210	9210	0
58	20241105	193900	170640740	9210	9210	9210	9210	0
59	20241105	193800	170640740	9210	9210	9210	9210	0
60	20241105	193700	170640740	9210	9210	9210	9210	0
61	20241105	193600	170640740	9210	9210	9210	9210	0
62	20241105	193500	170640740	9210	9210	9210	9210	321
63	20241105	193400	170640740	9210	9210	9210	9210	0
64	20241105	193300	170640740	9210	9210	9210	9210	0
65	20241105	193200	170640740	9210	9210	9210	9210	0
66	20241105	193100	170640740	9210	9210	9210	9210	0
67	20241105	193000	170640740	9210	9210	9210	9210	0
68	20241105	192900	170640740	9210	9210	9210	9210	0
69	20241105	192800	170640740	9210	9210	9210	9210	0
70	20241105	192700	170640740	9210	9210	9210	9210	0
71	20241105	192600	170640740	9210	9210	9210	9210	0
72	20241105	192500	170640740	9210	9210	9210	9210	0
73	20241105	192400	170640740	9210	9210	9210	9210	0
74	20241105	192300	170640740	9210	9210	9210	9210	0
75	20241105	192200	170640740	9210	9210	9210	9210	0
76	20241105	192100	170640740	9210	9210	9210	9210	0
77	20241105	192000	170640740	9210	9210	9210	9210	0
78	20241105	191900	170640740	9210	9210	9210	9210	0
79	20241105	191800	170640740	9210	9210	9210	9210	0
80	20241105	191700	170640740	9210	9210	9210	9210	0
81	20241105	191600	170640740	9210	9210	9210	9210	0
82	20241105	191500	170640740	9210	9210	9210	9210	0
83	20241105	191400	170640740	9210	9210	9210	9210	0
84	20241105	191300	170640740	9210	9210	9210	9210	0
85	20241105	191200	170640740	9210	9210	9210	9210	0
86	20241105	191100	170640740	9210	9210	9210	9210	0
87	20241105	191000	170640740	9210	9210	9210	9210	0
88	20241105	190900	170640740	9210	9210	9210	9210	0
89	20241105	190800	170640740	9210	9210	9210	9210	0
90	20241105	190700	170640740	9210	9210	9210	9210	0
91	20241105	190600	170640740	9210	9210	9210	9210	0
92	20241105	190500	170640740	9210	9210	9210	9210	321
93	20241105	190400	170640740	9210	9210	9210	9210	0
94	20241105	190300	170640740	9210	9210	9210	9210	0
95	20241105	190200	170640740	9210	9210	9210	9210	0
96	20241105	190100	170640740	9210	9210	9210	9210	0
97	20241105	190000	170640740	9210	9210	9210	9210	0
98	20241105	185900	170640740	9210	9210	9210	9210	0
99	20241105	185800	170640740	9210	9210	9210	9210	0
100	20241105	185700	170640740	9210	9210	9210	9210	0
101	20241105	185600	170640740	9210	9210	9210	9210	0
102	20241105	185500	170640740	9210	9210	9210	9210	0
103	20241105	185400	170640740	9210	9210	9210	9210	0
104	20241105	185300	170640740	9210	9210	9210	9210	0
105	20241105	185200	170640740	9210	9210	9210	9210	0
106	20241105	185100	170640740	9210	9210	9210	9210	0
107	20241105	185000	170640740	9210	9210	9210	9210	0
108	20241105	184900	170640740	9210	9210	9210	9210	0
109	20241105	184800	170640740	9210	9210	9210	9210	0
110	20241105	184700	170640740	9210	9210	9210	9210	0
111	20241105	184600	170640740	9210	9210	9210	9210	0
112	20241105	184500	170640740	9210	9210	9210	9210	0
113	20241105	184400	170640740	9210	9210	9210	9210	0
114	20241105	184300	170640740	9210	9210	9210	9210	0
115	20241105	184200	170640740	9210	9210	9210	9210	0
116	20241105	184100	170640740	9210	9210	9210	9210	0
117	20241105	184000	170640740	9210	9210	9210	9210	0
118	20241105	183900	170640740	9210	9210	9210	9210	0
119	20241105	183800	170640740	9210	9210	9210	9210	0
120	20241105	183700	170640740	9210	9210	9210	9210	0
121	20241105	183600	170640740	9210	9210	9210	9210	0
122	20241105	183500	170640740	9210	9210	9210	9210	321
123	20241105	183400	170640740	9210	9210	9210	9210	0
124	20241105	183300	170640740	9210	9210	9210	9210	0
125	20241105	183200	170640740	9210	9210	9210	9210	0
126	20241105	183100	170640740	9210	9210	9210	9210	0
127	20241105	183000	170640740	9210	9210	9210	9210	0
128	20241105	182900	170640740	9210	9210	9210	9210	0
129	20241105	182800	170640740	9210	9210	9210	9210	0
130	20241105	182700	170640740	9210	9210	9210	9210	0
131	20241105	182600	170640740	9210	9210	9210	9210	0
132	20241105	182500	170640740	9210	9210	9210	9210	0
133	20241105	182400	170640740	9210	9210	9210	9210	0
134	20241105	182300	170640740	9210	9210	9210	9210	0
135	20241105	182200	170640740	9210	9210	9210	9210	0
136	20241105	182100	170640740	9210	9210	9210	9210	0
137	20241105	182000	170640740	9210	9210	9210	9210	0
138	20241105	181900	170640740	9210	9210	9210	9210	0
139	20241105	181800	170640740	9210	9210	9210	9210	0
140	20241105	181700	170640740	9210	9210	9210	9210	0
141	20241105	181600	170640740	9210	9210	9210	9210	0
142	20241105	181500	170640740	9210	9210	9210	9210	0
143	20241105	181400	170640740	9210	9210	9210	9210	0
144	20241105	181300	170640740	9210	9210	9210	9210	0
145	20241105	181200	170640740	9210	9210	9210	9210	0
146	20241105	181100	170640740	9210	9210	9210	9210	0
147	20241105	181000	170640740	9210	9210	9210	9210	0
148	20241105	180900	170640740	9210	9210	9210	9210	0
149	20241105	180800	170640740	9210	9210	9210	9210	0
150	20241105	180700	170640740	9210	9210	9210	9210	0
151	20241105	180600	170640740	9210	9210	9210	9210	0
152	20241105	180500	170640740	9210	9210	9210	9210	321
153	20241105	180400	170640740	9210	9210	9210	9210	0
154	20241105	180300	170640740	9210	9210	9210	9210	0
155	20241105	180200	170640740	9210	9210	9210	9210	0
156	20241105	180100	170640740	9210	9210	9210	9210	0
157	20241105	180000	170640740	9210	9210	9210	9210	0
158	20241105	175900	170640740	9210	9210	9210	9210	0
159	20241105	175800	170640740	9210	9210	9210	9210	0
160	20241105	175700	170640740	9210	9210	9210	9210	0
161	20241105	175600	170640740	9210	9210	9210	9210	0
162	20241105	175500	170640740	9210	9210	9210	9210	0
163	20241105	175400	170640740	9210	9210	9210	9210	0
164	20241105	175300	170640740	9210	9210	9210	9210	0
165	20241105	175200	170640740	9210	9210	9210	9210	0
166	20241105	175100	170640740	9210	9210	9210	9210	0
167	20241105	175000	170640740	9210	9210	9210	9210	0
168	20241105	174900	170640740	9210	9210	9210	9210	0
169	20241105	174800	170640740	9210	9210	9210	9210	0
170	20241105	174700	170640740	9210	9210	9210	9210	0
171	20241105	174600	170640740	9210	9210	9210	9210	0
172	20241105	174500	170640740	9210	9210	9210	9210	0
173	20241105	174400	170640740	9210	9210	9210	9210	0
174	20241105	174300	170640740	9210	9210	9210	9210	0
175	20241105	174200	170640740	9210	9210	9210	9210	0
176	20241105	174100	170640740	9210	9210	9210	9210	0
177	20241105	174000	170640740	9210	9210	9210	9210	0
178	20241105	173900	170640740	9210	9210	9210	9210	0
179	20241105	173800	170640740	9210	9210	9210	9210	0
180	20241105	173700	170640740	9210	9210	9210	9210	0
181	20241105	173600	170640740	9210	9210	9210	9210	0
182	20241105	173500	170640740	9210	9210	9210	9210	321
183	20241105	173400	170640740	9210	9210	9210	9210	0
184	20241105	173300	170640740	9210	9210	9210	9210	0
185	20241105	173200	170640740	9210	9210	9210	9210	0
186	20241105	173100	170640740	9210	9210	9210	9210	0
187	20241105	173000	170640740	9210	9210	9210	9210	0
188	20241105	172900	170640740	9210	9210	9210	9210	0
189	20241105	172800	170640740	9210	9210	9210	9210	0
190	20241105	172700	170640740	9210	9210	9210	9210	0
191	20241105	172600	170640740	9210	9210	9210	9210	0
192	20241105	172500	170640740	9210	9210	9210	9210	0
193	20241105	172400	170640740	9210	9210	9210	9210	0
194	20241105	172300	170640740	9210	9210	9210	9210	0
195	20241105	172200	170640740	9210	9210	9210	9210	0
196	20241105	172100	170640740	9210	9210	9210	9210	0
197	20241105	172000	170640740	9210	9210	9210	9210	0
198	20241105	171900	170640740	9210	9210	9210	9210	0
199	20241105	171800	170640740	9210	9210	9210	9210	0
200	20241105	171700	170640740	9210	9210	9210	9210	0
201	20241105	171600	170640740	9210	9210	9210	9210	0
202	20241105	171500	170640740	9210	9210	9210	9210	0
203	20241105	171400	170640740	9210	9210	9210	9210	0
204	20241105	171300	170640740	9210	9210	9210	9210	0
205	20241105	171200	170640740	9210	9210	9210	9210	0
206	20241105	171100	170640740	9210	9210	9210	9210	0
207	20241105	171000	170640740	9210	9210	9210	9210	0
208	20241105	170900	170640740	9210	9210	9210	9210	0
209	20241105	170800	170640740	9210	9210	9210	9210	0
210	20241105	170700	170640740	9210	9210	9210	9210	0
211	20241105	170600	170640740	9210	9210	9210	9210	0
212	20241105	170500	170640740	9210	9210	9210	9210	321
213	20241105	170400	170640740	9210	9210	9210	9210	0
214	20241105	170300	170640740	9210	9210	9210	9210	0
215	20241105	170200	170640740	9210	9210	9210	9210	0
216	20241105	170100	170640740	9210	9210	9210	9210	0
217	20241105	170000	170640740	9210	9210	9210	9210	0
218	20241105	165900	170640740	9210	9210	9210	9210	0
219	20241105	165800	170640740	9210	9210	9210	9210	0
220	20241105	165700	170640740	9210	9210	9210	9210	0
221	20241105	165600	170640740	9210	9210	9210	9210	0
222	20241105	165500	170640740	9210	9210	9210	9210	0
223	20241105	165400	170640740	9210	9210	9210	9210	0
224	20241105	165300	170640740	9210	9210	9210	9210	0
225	20241105	165200	170640740	9210	9210	9210	9210	0
226	20241105	165100	170640740	9210	9210	9210	9210	0
227	20241105	165000	170640740	9210	9210	9210	9210	0
228	20241105	164900	170640740	9210	9210	9210	9210	0
229	20241105	164800	170640740	9210	9210	9210	9210	0
230	20241105	164700	170640740	9210	9210	9210	9210	0
231	20241105	164600	170640740	9210	9210	9210	9210	0
232	20241105	164500	170640740	9210	9210	9210	9210	0
233	20241105	164400	170640740	9210	9210	9210	9210	0
234	20241105	164300	170640740	9210	9210	9210	9210	0
235	20241105	164200	170640740	9210	9210	9210	9210	0
236	20241105	164100	170640740	9210	9210	9210	9210	0
237	20241105	164000	170640740	9210	9210	9210	9210	0
238	20241105	163900	170640740	9210	9210	9210	9210	0
239	20241105	163800	170640740	9210	9210	9210	9210	0
240	20241105	163700	170640740	9210	9210	9210	9210	0
241	20241105	163600	170640740	9210	9210	9210	9210	0
242	20241105	163500	170640740	9210	9210	9210	9210	321
243	20241105	163400	170640740	9210	9210	9210	9210	0
244	20241105	163300	170640740	9210	9210	9210	9210	0
245	20241105	163200	170640740	9210	9210	9210	9210	0
246	20241105	163100	170640740	9210	9210	9210	9210	0
247	20241105	163000	170640740	9210	9210	9210	9210	0
248	20241105	162900	170640740	9210	9210	9210	9210	0
249	20241105	162800	170640740	9210	9210	9210	9210	0
250	20241105	162700	170640740	9210	9210	9210	9210	0
251	20241105	162600	170640740	9210	9210	9210	9210	0
252	20241105	162500	170640740	9210	9210	9210	9210	0
253	20241105	162400	170640740	9210	9210	9210	9210	0
254	20241105	162300	170640740	9210	9210	9210	9210	0
255	20241105	162200	170640740	9210	9210	9210	9210	0
256	20241105	162100	170640740	9210	9210	9210	9210	0
257	20241105	162000	170640740	9210	9210	9210	9210	0
258	20241105	161900	170640740	9210	9210	9210	9210	0
259	20241105	161800	170640740	9210	9210	9210	9210	0
260	20241105	161700	170640740	9210	9210	9210	9210	0
261	20241105	161600	170640740	9210	9210	9210	9210	0
262	20241105	161500	170640740	9210	9210	9210	9210	0
263	20241105	161400	170640740	9210	9210	9210	9210	0
264	20241105	161300	170640740	9210	9210	9210	9210	0
265	20241105	161200	170640740	9210	9210	9210	9210	0
266	20241105	161100	170640740	9210	9210	9210	9210	0
267	20241105	161000	170640740	9210	9210	9210	9210	0
268	20241105	160900	170640740	9210	9210	9210	9210	0
269	20241105	160800	170640740	9210	9210	9210	9210	0
270	20241105	160700	170640740	9210	9210	9210	9210	0
271	20241105	160600	170640740	9210	9210	9210	9210	0
272	20241105	160500	170640740	9210	9210	9210	9210	321
273	20241105	160400	170640740	9210	9210	9210	9210	0
274	20241105	160300	170640740	9210	9210	9210	9210	0
275	20241105	160200	170640740	9210	9210	9210	9210	0
276	20241105	160100	170640740	9210	9210	9210	9210	0
277	20241105	160000	170640740	9210	9210	9210	9210	0
278	20241105	155900	170640740	9210	9210	9210	9210	0
279	20241105	155800	170640740	9210	9210	9210	9210	0
280	20241105	155700	170640740	9210	9210	9210	9210	0
281	20241105	155600	170640740	9210	9210	9210	9210	0
282	20241105	155500	170640740	9210	9210	9210	9210	0
283	20241105	155400	170640740	9210	9210	9210	9210	0
284	20241105	155300	170640740	9210	9210	9210	9210	0
285	20241105	155200	170640740	9210	9210	9210	9210	0
286	20241105	155100	170640740	9210	9210	9210	9210	0
287	20241105	155000	170640740	9210	9210	9210	9210	0
288	20241105	154900	170640740	9210	9210	9210	9210	0
289	20241105	154800	170640740	9210	9210	9210	9210	0
290	20241105	154700	170640740	9210	9210	9210	9210	0
291	20241105	154600	170640740	9210	9210	9210	9210	0
292	20241105	154500	170640740	9210	9210	9210	9210	0
293	20241105	154400	170640740	9210	9210	9210	9210	0
294	20241105	154300	170640740	9210	9210	9210	9210	0
295	20241105	154200	170640740	9210	9210	9210	9210	0
296	20241105	154100	170640740	9210	9210	9210	9210	0
297	20241105	154000	170640740	9210	9210	9210	9210	0
298	20241105	153900	170640740	9210	9210	9210	9210	0
299	20241105	153800	170640740	9210	9210	9210	9210	0
300	20241105	153700	170640740	9210	9210	9210	9210	0
301	20241105	153600	170640740	9210	9210	9210	9210	0
302	20241105	153500	170640740	9210	9210	9210	9210	321
303	20241105	153400	170640740	9210	9210	9210	9210	0
304	20241105	153300	170640740	9210	9210	9210	9210	0
305	20241105	153200	170640740	9210	9210	9210	9210	0
306	20241105	153100	170640740	9210	9210	9210	9210	0
307	20241105	153000	170640740	9210	9210	9210	9210	321
308	20241105	152900	167684330	9240	9240	9240	9240	0
309	20241105	152800	167684330	9240	9240	9240	9240	0
310	20241105	152700	167684330	9240	9240	9240	9240	0
311	20241105	152600	167684330	9240	9240	9240	9240	0
312	20241105	152500	167684330	9240	9240	9240	9240	0
313	20241105	152400	167684330	9240	9240	9240	9240	0
314	20241105	152300	167684330	9240	9240	9240	9240	0
315	20241105	152200	167684330	9240	9240	9240	9240	0
316	20241105	152100	167684330	9240	9240	9240	9240	0
317	20241105	152000	167684330	9240	9240	9240	9240	0
318	20241105	151900	167684330	9240	9230	9240	9220	29
319	20241105	151800	167416830	9240	9240	9240	9240	330
320	20241105	151700	164367630	9230	9230	9230	9230	0
321	20241105	151600	164367630	9230	9240	9240	9220	3071
322	20241105	151500	136030240	9240	9250	9250	9240	109
323	20241105	151400	135023070	9250	9250	9250	9240	17
324	20241105	151300	134865870	9250	9250	9250	9250	2
325	20241105	151200	134847370	9250	9250	9250	9250	4
326	20241105	151100	134810370	9240	9240	9240	9240	10
327	20241105	151000	134717970	9240	9240	9240	9240	602
328	20241105	150900	129155490	9240	9240	9240	9240	3
329	20241105	150800	129127770	9240	9240	9240	9240	3
330	20241105	150700	129100050	9240	9250	9250	9240	301
331	20241105	150600	126318800	9250	9250	9250	9250	2
332	20241105	150500	126300300	9250	9250	9250	9250	2
333	20241105	150400	126281800	9250	9250	9250	9250	3
334	20241105	150300	126254050	9250	9250	9250	9250	2
335	20241105	150200	126235550	9250	9240	9250	9240	9
336	20241105	150100	126152380	9240	9240	9240	9240	1241
337	20241105	150000	114685540	9240	9240	9240	9240	0
338	20241105	145900	114685540	9240	9240	9240	9240	0
339	20241105	145800	114685540	9240	9240	9240	9240	0
340	20241105	145700	114685540	9240	9240	9240	9240	2
341	20241105	145600	114667060	9240	9230	9240	9230	26
342	20241105	145500	114427060	9240	9240	9240	9240	5
343	20241105	145400	114380860	9230	9230	9230	9230	0
344	20241105	145300	114380860	9230	9230	9230	9230	20
345	20241105	145200	114196260	9240	9240	9240	9240	0
346	20241105	145100	114196260	9240	9240	9240	9240	80
347	20241105	145000	113457060	9240	9240	9240	9240	0
348	20241105	144900	113457060	9240	9240	9240	9240	120
349	20241105	144800	112348260	9240	9240	9240	9240	0
350	20241105	144700	112348260	9240	9240	9240	9240	0
351	20241105	144600	112348260	9240	9240	9240	9240	10
352	20241105	144500	112255860	9230	9230	9230	9230	0
353	20241105	144400	112255860	9230	9230	9230	9230	3
354	20241105	144300	112228170	9240	9240	9240	9240	10
355	20241105	144200	112135770	9230	9230	9230	9230	0
356	20241105	144100	112135770	9230	9230	9230	9230	323
357	20241105	144000	109154480	9240	9240	9240	9240	0
358	20241105	143900	109154480	9240	9240	9240	9240	0
359	20241105	143800	109154480	9240	9240	9240	9240	0
360	20241105	143700	109154480	9240	9240	9240	9240	0
361	20241105	143600	109154480	9240	9240	9240	9240	173
362	20241105	143500	107555960	9240	9240	9240	9240	10
363	20241105	143400	107463560	9240	9240	9240	9240	0
364	20241105	143300	107463560	9240	9240	9240	9240	0
365	20241105	143200	107463560	9240	9240	9240	9240	0
366	20241105	143100	107463560	9240	9240	9240	9240	129
367	20241105	143000	106271600	9240	9240	9240	9240	0
368	20241105	142900	106271600	9240	9240	9240	9240	0
369	20241105	142800	106271600	9240	9240	9240	9240	0
370	20241105	142700	106271600	9240	9240	9240	9240	0
371	20241105	142600	106271600	9240	9240	9240	9240	0
372	20241105	142500	106271600	9240	9240	9240	9240	0
373	20241105	142400	106271600	9240	9240	9240	9240	11
374	20241105	142300	106169960	9240	9240	9240	9240	0
375	20241105	142200	106169960	9240	9240	9240	9240	0
376	20241105	142100	106169960	9240	9240	9240	9240	0
377	20241105	142000	106169960	9240	9240	9240	9240	0
378	20241105	141900	106169960	9240	9240	9240	9240	0
379	20241105	141800	106169960	9240	9240	9240	9240	100
380	20241105	141700	105245960	9240	9240	9240	9240	0
381	20241105	141600	105245960	9240	9240	9240	9240	0
382	20241105	141500	105245960	9240	9240	9240	9240	84
383	20241105	141400	104469800	9240	9240	9240	9240	1144
384	20241105	141300	93899240	9240	9240	9240	9240	10
385	20241105	141200	93806840	9230	9230	9230	9230	0
386	20241105	141100	93806840	9230	9230	9230	9230	0
387	20241105	141000	93806840	9230	9230	9230	9230	0
388	20241105	140900	93806840	9230	9240	9240	9230	76
389	20241105	140800	93104670	9230	9230	9230	9230	0
390	20241105	140700	93104670	9230	9230	9230	9230	0
391	20241105	140600	93104670	9230	9230	9230	9230	1
392	20241105	140500	93095440	9240	9240	9240	9240	0
393	20241105	140400	93095440	9240	9240	9240	9240	100
394	20241105	140300	92171440	9240	9240	9240	9240	0
395	20241105	140200	92171440	9240	9240	9240	9240	0
396	20241105	140100	92171440	9240	9240	9240	9240	0
397	20241105	140000	92171440	9240	9240	9240	9240	60
398	20241105	135900	91617040	9240	9240	9240	9240	0
399	20241105	135800	91617040	9240	9240	9240	9240	108
400	20241105	135700	90619120	9240	9240	9240	9240	0
401	20241105	135600	90619120	9240	9240	9240	9240	0
402	20241105	135500	90619120	9240	9240	9240	9240	0
403	20241105	135400	90619120	9240	9240	9240	9240	0
404	20241105	135300	90619120	9240	9240	9240	9240	1
405	20241105	135200	90609880	9240	9240	9240	9240	0
406	20241105	135100	90609880	9240	9240	9240	9240	0
407	20241105	135000	90609880	9240	9240	9240	9240	0
408	20241105	134900	90609880	9240	9240	9240	9240	1
409	20241105	134800	90600640	9240	9240	9240	9240	12
410	20241105	134700	90489760	9240	9240	9240	9240	621
411	20241105	134600	84751720	9240	9240	9240	9240	0
412	20241105	134500	84751720	9240	9240	9240	9240	0
413	20241105	134400	84751720	9240	9240	9240	9240	0
414	20241105	134300	84751720	9240	9240	9240	9240	0
415	20241105	134200	84751720	9240	9240	9240	9240	50
416	20241105	134100	84289720	9240	9240	9240	9240	0
417	20241105	134000	84289720	9240	9240	9240	9240	0
418	20241105	133900	84289720	9240	9240	9240	9240	0
419	20241105	133800	84289720	9240	9240	9240	9240	394
420	20241105	133700	80649160	9240	9240	9240	9240	2
421	20241105	133600	80630680	9240	9240	9240	9240	4
422	20241105	133500	80593720	9240	9240	9240	9240	0
423	20241105	133400	80593720	9240	9240	9240	9240	0
424	20241105	133300	80593720	9240	9240	9240	9240	0
425	20241105	133200	80593720	9240	9240	9240	9240	336
426	20241105	133100	77489080	9240	9240	9240	9240	0
427	20241105	133000	77489080	9240	9240	9240	9240	51
428	20241105	132900	77017840	9240	9240	9240	9240	75
429	20241105	132800	76324840	9240	9240	9240	9240	27
430	20241105	132700	76075360	9240	9240	9240	9240	0
431	20241105	132600	76075360	9240	9240	9240	9240	0
432	20241105	132500	76075360	9240	9240	9240	9240	0
433	20241105	132400	76075360	9240	9240	9240	9240	0
434	20241105	132300	76075360	9240	9240	9240	9240	4
435	20241105	132200	76038400	9240	9240	9240	9240	0
436	20241105	132100	76038400	9240	9240	9240	9240	20
437	20241105	132000	75853600	9230	9230	9230	9230	7
438	20241105	131900	75788990	9230	9230	9230	9230	32
439	20241105	131800	75493630	9240	9240	9240	9240	0
440	20241105	131700	75493630	9240	9240	9240	9240	0
441	20241105	131600	75493630	9240	9240	9240	9240	70
442	20241105	131500	74846830	9240	9240	9240	9240	0
443	20241105	131400	74846830	9240	9240	9240	9240	0
444	20241105	131300	74846830	9240	9240	9240	9240	17
445	20241105	131200	74689750	9240	9240	9240	9240	200
446	20241105	131100	72841750	9240	9240	9240	9240	2
447	20241105	131000	72823270	9240	9240	9240	9240	0
448	20241105	130900	72823270	9240	9240	9240	9240	1
449	20241105	130800	72814030	9240	9240	9240	9240	2
450	20241105	130700	72795550	9240	9240	9240	9240	3
451	20241105	130600	72767830	9240	9240	9240	9240	0
452	20241105	130500	72767830	9240	9240	9240	9240	0
453	20241105	130400	72767830	9240	9240	9240	9240	0
454	20241105	130300	72767830	9240	9240	9240	9240	10
455	20241105	130200	72675430	9240	9240	9240	9240	0
456	20241105	130100	72675430	9240	9240	9240	9240	5
457	20241105	130000	72629230	9240	9240	9240	9240	0
458	20241105	125900	72629230	9240	9240	9240	9240	0
459	20241105	125800	72629230	9240	9240	9240	9240	0
460	20241105	125700	72629230	9240	9240	9240	9240	0
461	20241105	125600	72629230	9240	9240	9240	9240	0
462	20241105	125500	72629230	9240	9240	9240	9240	1
463	20241105	125400	72619990	9240	9240	9240	9240	1
464	20241105	125300	72610750	9230	9230	9230	9230	0
465	20241105	125200	72610750	9230	9230	9230	9230	0
466	20241105	125100	72610750	9230	9230	9230	9230	7
467	20241105	125000	72546140	9240	9240	9240	9240	113
468	20241105	124900	71502020	9240	9240	9240	9240	0
469	20241105	124800	71502020	9240	9240	9240	9240	0
470	20241105	124700	71502020	9240	9240	9240	9240	0
471	20241105	124600	71502020	9240	9240	9240	9240	0
472	20241105	124500	71502020	9240	9240	9240	9240	378
473	20241105	124400	68009300	9240	9240	9240	9240	2
474	20241105	124300	67990820	9240	9250	9250	9240	65
475	20241105	124200	67390190	9250	9250	9250	9250	0
476	20241105	124100	67390190	9250	9250	9250	9250	2
477	20241105	124000	67371690	9250	9250	9250	9250	0
478	20241105	123900	67371690	9250	9250	9250	9250	1
479	20241105	123800	67362440	9250	9250	9250	9250	0
480	20241105	123700	67362440	9250	9250	9250	9250	0
481	20241105	123600	67362440	9250	9250	9250	9250	0
482	20241105	123500	67362440	9250	9250	9250	9250	0
483	20241105	123400	67362440	9250	9250	9250	9250	0
484	20241105	123300	67362440	9250	9250	9250	9250	0
485	20241105	123200	67362440	9250	9250	9250	9250	0
486	20241105	123100	67362440	9250	9250	9250	9250	0
487	20241105	123000	67362440	9250	9250	9250	9250	11
488	20241105	122900	67260690	9250	9250	9250	9250	0
489	20241105	122800	67260690	9250	9250	9250	9250	0
490	20241105	122700	67260690	9250	9250	9250	9250	362
491	20241105	122600	63912190	9250	9250	9250	9250	0
492	20241105	122500	63912190	9250	9250	9250	9250	3
493	20241105	122400	63884440	9240	9240	9240	9240	0
494	20241105	122300	63884440	9240	9240	9240	9240	0
495	20241105	122200	63884440	9240	9240	9240	9240	0
496	20241105	122100	63884440	9240	9240	9240	9240	7
497	20241105	122000	63819760	9250	9250	9250	9250	0
498	20241105	121900	63819760	9250	9250	9250	9250	4
499	20241105	121800	63782760	9250	9250	9250	9250	0
500	20241105	121700	63782760	9250	9250	9250	9250	0
501	20241105	121600	63782760	9250	9250	9250	9250	0
502	20241105	121500	63782760	9250	9250	9250	9250	30
503	20241105	121400	63505260	9240	9240	9240	9240	0
504	20241105	121300	63505260	9240	9240	9240	9240	28
505	20241105	121200	63246540	9250	9250	9250	9250	0
506	20241105	121100	63246540	9250	9250	9250	9250	0
507	20241105	121000	63246540	9250	9250	9250	9250	0
508	20241105	120900	63246540	9250	9250	9250	9250	0
509	20241105	120800	63246540	9250	9250	9250	9250	0
510	20241105	120700	63246540	9250	9250	9250	9250	0
511	20241105	120600	63246540	9250	9250	9250	9250	0
512	20241105	120500	63246540	9250	9250	9250	9250	0
513	20241105	120400	63246540	9250	9250	9250	9250	540
514	20241105	120300	58251540	9240	9240	9240	9240	4
515	20241105	120200	58214580	9230	9230	9230	9230	0
516	20241105	120100	58214580	9230	9230	9230	9230	0
517	20241105	120000	58214580	9230	9230	9230	9230	0
518	20241105	115900	58214580	9230	9230	9230	9230	3
519	20241105	115800	58186890	9230	9230	9230	9230	2
520	20241105	115700	58168430	9230	9230	9230	9230	3
521	20241105	115600	58140740	9230	9230	9230	9230	3
522	20241105	115500	58113050	9230	9230	9230	9230	3
523	20241105	115400	58085360	9230	9230	9230	9230	6
524	20241105	115300	58029980	9230	9230	9230	9230	3
525	20241105	115200	58002290	9230	9230	9230	9230	5
526	20241105	115100	57956140	9240	9240	9240	9240	1
527	20241105	115000	57946900	9240	9240	9240	9240	6
528	20241105	114900	57891460	9250	9240	9250	9240	4
529	20241105	114800	57854490	9240	9240	9240	9240	3
530	20241105	114700	57826770	9240	9240	9250	9240	539
531	20241105	114600	52846400	9230	9230	9230	9230	3
532	20241105	114500	52818710	9230	9230	9230	9230	6
533	20241105	114400	52763330	9230	9230	9230	9230	3
534	20241105	114300	52735640	9230	9230	9230	9230	3
535	20241105	114200	52707950	9230	9230	9230	9230	3
536	20241105	114100	52680260	9230	9230	9230	9230	6
537	20241105	114000	52624880	9230	9230	9230	9230	3
538	20241105	113900	52597190	9240	9230	9240	9230	4
539	20241105	113800	52560260	9230	9230	9230	9230	3
540	20241105	113700	52532570	9230	9230	9230	9230	6
541	20241105	113600	52477190	9230	9230	9230	9230	3
542	20241105	113500	52449500	9230	9230	9230	9230	3
543	20241105	113400	52421810	9230	9230	9230	9230	3
544	20241105	113300	52394120	9230	9230	9230	9230	3
545	20241105	113200	52366430	9230	9230	9230	9230	5
546	20241105	113100	52320280	9230	9230	9230	9230	3
547	20241105	113000	52292590	9230	9230	9230	9230	3
548	20241105	112900	52264900	9230	9230	9230	9230	3
549	20241105	112800	52237210	9230	9230	9230	9230	6
550	20241105	112700	52181830	9230	9230	9230	9230	67
551	20241105	112600	51563420	9230	9230	9230	9230	192
552	20241105	112500	49791260	9230	9230	9230	9230	3
553	20241105	112400	49763570	9230	9230	9230	9230	10
554	20241105	112300	49671270	9230	9230	9230	9230	6
555	20241105	112200	49615890	9230	9230	9230	9230	3
556	20241105	112100	49588200	9230	9240	9240	9230	91
557	20241105	112000	48747600	9230	9230	9230	9230	4
558	20241105	111900	48710680	9230	9230	9230	9230	9
559	20241105	111800	48627610	9230	9240	9240	9230	8
560	20241105	111700	48553720	9230	9230	9230	9230	3
561	20241105	111600	48526030	9230	9230	9230	9230	3
562	20241105	111500	48498340	9230	9230	9230	9230	6
563	20241105	111400	48442960	9230	9230	9230	9230	3
564	20241105	111300	48415270	9230	9230	9230	9230	3
565	20241105	111200	48387580	9230	9240	9240	9230	13
566	20241105	111100	48267490	9230	9230	9230	9230	33
567	20241105	111000	47962900	9230	9230	9230	9230	6
568	20241105	110900	47907520	9230	9230	9230	9230	3
569	20241105	110800	47879830	9240	9230	9240	9230	4
570	20241105	110700	47842900	9230	9230	9230	9230	3
571	20241105	110600	47815210	9230	9230	9230	9230	3
572	20241105	110500	47787520	9240	9240	9240	9240	0
573	20241105	110400	47787520	9240	9240	9240	9240	0
574	20241105	110300	47787520	9240	9240	9240	9240	0
575	20241105	110200	47787520	9240	9240	9240	9240	0
576	20241105	110100	47787520	9240	9240	9240	9240	0
577	20241105	110000	47787520	9240	9240	9240	9240	0
578	20241105	105900	47787520	9240	9240	9240	9240	1
579	20241105	105800	47778280	9230	9230	9230	9230	7
580	20241105	105700	47713670	9230	9230	9230	9230	0
581	20241105	105600	47713670	9230	9230	9230	9230	0
582	20241105	105500	47713670	9230	9230	9230	9230	1
583	20241105	105400	47704440	9230	9230	9230	9230	0
584	20241105	105300	47704440	9230	9230	9230	9230	17
585	20241105	105200	47547530	9240	9240	9240	9240	1
586	20241105	105100	47538290	9250	9250	9250	9250	0
587	20241105	105000	47538290	9250	9250	9250	9250	0
588	20241105	104900	47538290	9250	9250	9250	9250	0
589	20241105	104800	47538290	9250	9250	9250	9250	30
590	20241105	104700	47260790	9250	9250	9250	9250	0
591	20241105	104600	47260790	9250	9250	9250	9250	0
592	20241105	104500	47260790	9250	9250	9250	9250	0
593	20241105	104400	47260790	9250	9240	9250	9240	2
594	20241105	104300	47242300	9250	9250	9250	9250	0
595	20241105	104200	47242300	9250	9250	9250	9250	0
596	20241105	104100	47242300	9250	9230	9250	9230	46
597	20241105	104000	46817700	9230	9230	9230	9230	12
598	20241105	103900	46706940	9230	9230	9230	9230	0
599	20241105	103800	46706940	9230	9230	9230	9230	0
600	20241105	103700	46706940	9230	9230	9230	9230	3
601	20241105	103600	46679250	9230	9230	9230	9230	10
602	20241105	103500	46586950	9230	9230	9230	9230	50
603	20241105	103400	46125450	9220	9220	9220	9220	0
604	20241105	103300	46125450	9220	9220	9220	9220	0
605	20241105	103200	46125450	9220	9220	9220	9220	5
606	20241105	103100	46079350	9220	9220	9220	9220	0
607	20241105	103000	46079350	9220	9230	9230	9220	406
608	20241105	102900	42334230	9240	9240	9250	9240	45
609	20241105	102800	41918420	9240	9240	9240	9240	0
610	20241105	102700	41918420	9240	9240	9240	9240	2
611	20241105	102600	41899940	9240	9240	9240	9240	101
612	20241105	102500	40966700	9250	9250	9250	9250	1
613	20241105	102400	40957450	9240	9240	9240	9240	101
614	20241105	102300	40024210	9230	9230	9230	9230	0
615	20241105	102200	40024210	9230	9240	9240	9230	605
616	20241105	102100	34440010	9230	9230	9230	9230	5
617	20241105	102000	34393860	9230	9230	9230	9230	1
618	20241105	101900	34384630	9240	9240	9240	9240	5
619	20241105	101800	34338430	9240	9240	9240	9240	0
620	20241105	101700	34338430	9240	9240	9240	9240	4
621	20241105	101600	34301470	9240	9240	9240	9240	0
622	20241105	101500	34301470	9240	9240	9240	9240	0
623	20241105	101400	34301470	9240	9240	9240	9240	0
624	20241105	101300	34301470	9240	9240	9240	9240	10
625	20241105	101200	34209070	9250	9250	9250	9250	0
626	20241105	101100	34209070	9250	9250	9250	9250	0
627	20241105	101000	34209070	9250	9250	9250	9250	0
628	20241105	100900	34209070	9250	9250	9250	9250	0
629	20241105	100800	34209070	9250	9250	9250	9250	0
630	20241105	100700	34209070	9250	9240	9250	9240	61
631	20241105	100600	33645420	9240	9240	9240	9240	11
632	20241105	100500	33543780	9240	9240	9240	9240	0
633	20241105	100400	33543780	9240	9240	9240	9240	565
634	20241105	100300	28323180	9240	9240	9240	9240	0
635	20241105	100200	28323180	9240	9240	9240	9240	0
636	20241105	100100	28323180	9240	9240	9240	9240	0
637	20241105	100000	28323180	9240	9240	9240	9240	16
638	20241105	095900	28175340	9240	9240	9240	9240	0
639	20241105	095800	28175340	9240	9240	9240	9240	0
640	20241105	095700	28175340	9240	9240	9240	9240	70
641	20241105	095600	27528540	9240	9240	9240	9240	0
642	20241105	095500	27528540	9240	9240	9240	9240	0
643	20241105	095400	27528540	9240	9240	9240	9240	20
644	20241105	095300	27343740	9240	9240	9240	9240	0
645	20241105	095200	27343740	9240	9240	9240	9240	0
646	20241105	095100	27343740	9240	9240	9240	9240	0
647	20241105	095000	27343740	9240	9240	9240	9240	41
648	20241105	094900	26964900	9240	9250	9250	9240	153
649	20241105	094800	25549820	9260	9260	9260	9260	118
650	20241105	094700	24457140	9260	9260	9260	9260	0
651	20241105	094600	24457140	9260	9260	9260	9260	10
652	20241105	094500	24364540	9260	9260	9260	9260	0
653	20241105	094400	24364540	9260	9260	9260	9260	0
654	20241105	094300	24364540	9260	9260	9260	9260	22
655	20241105	094200	24160820	9270	9260	9270	9260	8
656	20241105	094100	24086730	9260	9260	9270	9260	3
657	20241105	094000	24058940	9270	9260	9270	9260	21
658	20241105	093900	23864470	9260	9260	9260	9260	10
659	20241105	093800	23771870	9270	9270	9270	9270	7
660	20241105	093700	23706980	9270	9270	9270	9270	0
661	20241105	093600	23706980	9270	9270	9270	9270	4
662	20241105	093500	23669900	9270	9260	9270	9260	23
663	20241105	093400	23456700	9270	9270	9270	9230	313
664	20241105	093300	20562390	9260	9260	9260	9250	33
665	20241105	093200	20256820	9250	9240	9250	9240	1290
666	20241105	093100	8337100	9240	9240	9240	9240	5
667	20241105	093000	8290900	9230	9230	9230	9230	0
668	20241105	092900	8290900	9230	9230	9230	9230	0
669	20241105	092800	8290900	9230	9230	9230	9230	10
670	20241105	092700	8198600	9240	9240	9240	9240	0
671	20241105	092600	8198600	9240	9240	9240	9240	0
672	20241105	092500	8198600	9240	9240	9240	9240	0
673	20241105	092400	8198600	9240	9240	9240	9240	0
674	20241105	092300	8198600	9240	9240	9240	9240	0
675	20241105	092200	8198600	9240	9240	9240	9240	0
676	20241105	092100	8198600	9240	9240	9240	9240	0
677	20241105	092000	8198600	9240	9220	9240	9220	33
678	20241105	091900	7893960	9230	9230	9230	9230	1
679	20241105	091800	7884730	9230	9230	9230	9230	61
680	20241105	091700	7321700	9230	9230	9230	9230	3
681	20241105	091600	7294010	9230	9230	9230	9230	2
682	20241105	091500	7275550	9230	9230	9230	9230	3
683	20241105	091400	7247860	9230	9230	9230	9230	344
684	20241105	091300	4072740	9230	9220	9230	9220	69
685	20241105	091200	3436370	9230	9230	9230	9230	7
686	20241105	091100	3371760	9220	9230	9230	9220	2
687	20241105	091000	3353310	9220	9230	9230	9220	11
688	20241105	090900	3251790	9230	9230	9230	9230	0
689	20241105	090800	3251790	9230	9230	9230	9230	4
690	20241105	090700	3214870	9210	9210	9210	9210	0
691	20241105	090600	3214870	9210	9230	9230	9210	81
692	20241105	090500	2468610	9230	9230	9230	9230	0
693	20241105	090400	2468610	9230	9230	9230	9230	0
694	20241105	090300	2468610	9230	9230	9230	9230	7
695	20241105	090200	2404000	9230	9230	9230	9230	0
696	20241105	090100	2404000	9230	9220	9230	9220	10
697	20241105	090000	2311710	9210	9210	9210	9210	251