KissMeData/290670/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	210000	186313010	16600	16600	16600	16600	385
3	20241105	205900	186313010	16600	16600	16600	16600	0
4	20241105	205800	186313010	16600	16600	16600	16600	0
5	20241105	205700	186313010	16600	16600	16600	16600	0
6	20241105	205600	186313010	16600	16600	16600	16600	0
7	20241105	205500	186313010	16600	16600	16600	16600	0
8	20241105	205400	186313010	16600	16600	16600	16600	0
9	20241105	205300	186313010	16600	16600	16600	16600	0
10	20241105	205200	186313010	16600	16600	16600	16600	0
11	20241105	205100	186313010	16600	16600	16600	16600	0
12	20241105	205000	186313010	16600	16600	16600	16600	0
13	20241105	204900	186313010	16600	16600	16600	16600	0
14	20241105	204800	186313010	16600	16600	16600	16600	0
15	20241105	204700	186313010	16600	16600	16600	16600	0
16	20241105	204600	186313010	16600	16600	16600	16600	0
17	20241105	204500	186313010	16600	16600	16600	16600	0
18	20241105	204400	186313010	16600	16600	16600	16600	0
19	20241105	204300	186313010	16600	16600	16600	16600	0
20	20241105	204200	186313010	16600	16600	16600	16600	0
21	20241105	204100	186313010	16600	16600	16600	16600	0
22	20241105	204000	186313010	16600	16600	16600	16600	0
23	20241105	203900	186313010	16600	16600	16600	16600	0
24	20241105	203800	186313010	16600	16600	16600	16600	0
25	20241105	203700	186313010	16600	16600	16600	16600	0
26	20241105	203600	186313010	16600	16600	16600	16600	0
27	20241105	203500	186313010	16600	16600	16600	16600	0
28	20241105	203400	186313010	16600	16600	16600	16600	0
29	20241105	203300	186313010	16600	16600	16600	16600	0
30	20241105	203200	186313010	16600	16600	16600	16600	0
31	20241105	203100	186313010	16600	16600	16600	16600	0
32	20241105	203000	186313010	16600	16600	16600	16600	385
33	20241105	202900	186313010	16600	16600	16600	16600	0
34	20241105	202800	186313010	16600	16600	16600	16600	0
35	20241105	202700	186313010	16600	16600	16600	16600	0
36	20241105	202600	186313010	16600	16600	16600	16600	0
37	20241105	202500	186313010	16600	16600	16600	16600	0
38	20241105	202400	186313010	16600	16600	16600	16600	0
39	20241105	202300	186313010	16600	16600	16600	16600	0
40	20241105	202200	186313010	16600	16600	16600	16600	0
41	20241105	202100	186313010	16600	16600	16600	16600	0
42	20241105	202000	186313010	16600	16600	16600	16600	0
43	20241105	201900	186313010	16600	16600	16600	16600	0
44	20241105	201800	186313010	16600	16600	16600	16600	0
45	20241105	201700	186313010	16600	16600	16600	16600	0
46	20241105	201600	186313010	16600	16600	16600	16600	0
47	20241105	201500	186313010	16600	16600	16600	16600	0
48	20241105	201400	186313010	16600	16600	16600	16600	0
49	20241105	201300	186313010	16600	16600	16600	16600	0
50	20241105	201200	186313010	16600	16600	16600	16600	0
51	20241105	201100	186313010	16600	16600	16600	16600	0
52	20241105	201000	186313010	16600	16600	16600	16600	0
53	20241105	200900	186313010	16600	16600	16600	16600	0
54	20241105	200800	186313010	16600	16600	16600	16600	0
55	20241105	200700	186313010	16600	16600	16600	16600	0
56	20241105	200600	186313010	16600	16600	16600	16600	0
57	20241105	200500	186313010	16600	16600	16600	16600	0
58	20241105	200400	186313010	16600	16600	16600	16600	0
59	20241105	200300	186313010	16600	16600	16600	16600	0
60	20241105	200200	186313010	16600	16600	16600	16600	0
61	20241105	200100	186313010	16600	16600	16600	16600	0
62	20241105	200000	186313010	16600	16600	16600	16600	385
63	20241105	195900	186313010	16600	16600	16600	16600	0
64	20241105	195800	186313010	16600	16600	16600	16600	0
65	20241105	195700	186313010	16600	16600	16600	16600	0
66	20241105	195600	186313010	16600	16600	16600	16600	0
67	20241105	195500	186313010	16600	16600	16600	16600	0
68	20241105	195400	186313010	16600	16600	16600	16600	0
69	20241105	195300	186313010	16600	16600	16600	16600	0
70	20241105	195200	186313010	16600	16600	16600	16600	0
71	20241105	195100	186313010	16600	16600	16600	16600	0
72	20241105	195000	186313010	16600	16600	16600	16600	0
73	20241105	194900	186313010	16600	16600	16600	16600	0
74	20241105	194800	186313010	16600	16600	16600	16600	0
75	20241105	194700	186313010	16600	16600	16600	16600	0
76	20241105	194600	186313010	16600	16600	16600	16600	0
77	20241105	194500	186313010	16600	16600	16600	16600	0
78	20241105	194400	186313010	16600	16600	16600	16600	0
79	20241105	194300	186313010	16600	16600	16600	16600	0
80	20241105	194200	186313010	16600	16600	16600	16600	0
81	20241105	194100	186313010	16600	16600	16600	16600	0
82	20241105	194000	186313010	16600	16600	16600	16600	0
83	20241105	193900	186313010	16600	16600	16600	16600	0
84	20241105	193800	186313010	16600	16600	16600	16600	0
85	20241105	193700	186313010	16600	16600	16600	16600	0
86	20241105	193600	186313010	16600	16600	16600	16600	0
87	20241105	193500	186313010	16600	16600	16600	16600	0
88	20241105	193400	186313010	16600	16600	16600	16600	0
89	20241105	193300	186313010	16600	16600	16600	16600	0
90	20241105	193200	186313010	16600	16600	16600	16600	0
91	20241105	193100	186313010	16600	16600	16600	16600	0
92	20241105	193000	186313010	16600	16600	16600	16600	385
93	20241105	192900	186313010	16600	16600	16600	16600	0
94	20241105	192800	186313010	16600	16600	16600	16600	0
95	20241105	192700	186313010	16600	16600	16600	16600	0
96	20241105	192600	186313010	16600	16600	16600	16600	0
97	20241105	192500	186313010	16600	16600	16600	16600	0
98	20241105	192400	186313010	16600	16600	16600	16600	0
99	20241105	192300	186313010	16600	16600	16600	16600	0
100	20241105	192200	186313010	16600	16600	16600	16600	0
101	20241105	192100	186313010	16600	16600	16600	16600	0
102	20241105	192000	186313010	16600	16600	16600	16600	0
103	20241105	191900	186313010	16600	16600	16600	16600	0
104	20241105	191800	186313010	16600	16600	16600	16600	0
105	20241105	191700	186313010	16600	16600	16600	16600	0
106	20241105	191600	186313010	16600	16600	16600	16600	0
107	20241105	191500	186313010	16600	16600	16600	16600	0
108	20241105	191400	186313010	16600	16600	16600	16600	0
109	20241105	191300	186313010	16600	16600	16600	16600	0
110	20241105	191200	186313010	16600	16600	16600	16600	0
111	20241105	191100	186313010	16600	16600	16600	16600	0
112	20241105	191000	186313010	16600	16600	16600	16600	0
113	20241105	190900	186313010	16600	16600	16600	16600	0
114	20241105	190800	186313010	16600	16600	16600	16600	0
115	20241105	190700	186313010	16600	16600	16600	16600	0
116	20241105	190600	186313010	16600	16600	16600	16600	0
117	20241105	190500	186313010	16600	16600	16600	16600	0
118	20241105	190400	186313010	16600	16600	16600	16600	0
119	20241105	190300	186313010	16600	16600	16600	16600	0
120	20241105	190200	186313010	16600	16600	16600	16600	0
121	20241105	190100	186313010	16600	16600	16600	16600	0
122	20241105	190000	186313010	16600	16600	16600	16600	385
123	20241105	185900	186313010	16600	16600	16600	16600	0
124	20241105	185800	186313010	16600	16600	16600	16600	0
125	20241105	185700	186313010	16600	16600	16600	16600	0
126	20241105	185600	186313010	16600	16600	16600	16600	0
127	20241105	185500	186313010	16600	16600	16600	16600	0
128	20241105	185400	186313010	16600	16600	16600	16600	0
129	20241105	185300	186313010	16600	16600	16600	16600	0
130	20241105	185200	186313010	16600	16600	16600	16600	0
131	20241105	185100	186313010	16600	16600	16600	16600	0
132	20241105	185000	186313010	16600	16600	16600	16600	0
133	20241105	184900	186313010	16600	16600	16600	16600	0
134	20241105	184800	186313010	16600	16600	16600	16600	0
135	20241105	184700	186313010	16600	16600	16600	16600	0
136	20241105	184600	186313010	16600	16600	16600	16600	0
137	20241105	184500	186313010	16600	16600	16600	16600	0
138	20241105	184400	186313010	16600	16600	16600	16600	0
139	20241105	184300	186313010	16600	16600	16600	16600	0
140	20241105	184200	186313010	16600	16600	16600	16600	0
141	20241105	184100	186313010	16600	16600	16600	16600	0
142	20241105	184000	186313010	16600	16600	16600	16600	0
143	20241105	183900	186313010	16600	16600	16600	16600	0
144	20241105	183800	186313010	16600	16600	16600	16600	0
145	20241105	183700	186313010	16600	16600	16600	16600	0
146	20241105	183600	186313010	16600	16600	16600	16600	0
147	20241105	183500	186313010	16600	16600	16600	16600	0
148	20241105	183400	186313010	16600	16600	16600	16600	0
149	20241105	183300	186313010	16600	16600	16600	16600	0
150	20241105	183200	186313010	16600	16600	16600	16600	0
151	20241105	183100	186313010	16600	16600	16600	16600	0
152	20241105	183000	186313010	16600	16600	16600	16600	385
153	20241105	182900	186313010	16600	16600	16600	16600	0
154	20241105	182800	186313010	16600	16600	16600	16600	0
155	20241105	182700	186313010	16600	16600	16600	16600	0
156	20241105	182600	186313010	16600	16600	16600	16600	0
157	20241105	182500	186313010	16600	16600	16600	16600	0
158	20241105	182400	186313010	16600	16600	16600	16600	0
159	20241105	182300	186313010	16600	16600	16600	16600	0
160	20241105	182200	186313010	16600	16600	16600	16600	0
161	20241105	182100	186313010	16600	16600	16600	16600	0
162	20241105	182000	186313010	16600	16600	16600	16600	0
163	20241105	181900	186313010	16600	16600	16600	16600	0
164	20241105	181800	186313010	16600	16600	16600	16600	0
165	20241105	181700	186313010	16600	16600	16600	16600	0
166	20241105	181600	186313010	16600	16600	16600	16600	0
167	20241105	181500	186313010	16600	16600	16600	16600	0
168	20241105	181400	186313010	16600	16600	16600	16600	0
169	20241105	181300	186313010	16600	16600	16600	16600	0
170	20241105	181200	186313010	16600	16600	16600	16600	0
171	20241105	181100	186313010	16600	16600	16600	16600	0
172	20241105	181000	186313010	16600	16600	16600	16600	0
173	20241105	180900	186313010	16600	16600	16600	16600	0
174	20241105	180800	186313010	16600	16600	16600	16600	0
175	20241105	180700	186313010	16600	16600	16600	16600	0
176	20241105	180600	186313010	16600	16600	16600	16600	0
177	20241105	180500	186313010	16600	16600	16600	16600	0
178	20241105	180400	186313010	16600	16600	16600	16600	0
179	20241105	180300	186313010	16600	16600	16600	16600	0
180	20241105	180200	186313010	16600	16600	16600	16600	0
181	20241105	180100	186313010	16600	16600	16600	16600	0
182	20241105	180000	186313010	16600	16600	16600	16600	385
183	20241105	175900	186313010	16600	16600	16600	16600	0
184	20241105	175800	186313010	16600	16600	16600	16600	0
185	20241105	175700	186313010	16600	16600	16600	16600	0
186	20241105	175600	186313010	16600	16600	16600	16600	0
187	20241105	175500	186313010	16600	16600	16600	16600	0
188	20241105	175400	186313010	16600	16600	16600	16600	0
189	20241105	175300	186313010	16600	16600	16600	16600	0
190	20241105	175200	186313010	16600	16600	16600	16600	0
191	20241105	175100	186313010	16600	16600	16600	16600	0
192	20241105	175000	186313010	16600	16600	16600	16600	0
193	20241105	174900	186313010	16600	16600	16600	16600	0
194	20241105	174800	186313010	16600	16600	16600	16600	0
195	20241105	174700	186313010	16600	16600	16600	16600	0
196	20241105	174600	186313010	16600	16600	16600	16600	0
197	20241105	174500	186313010	16600	16600	16600	16600	0
198	20241105	174400	186313010	16600	16600	16600	16600	0
199	20241105	174300	186313010	16600	16600	16600	16600	0
200	20241105	174200	186313010	16600	16600	16600	16600	0
201	20241105	174100	186313010	16600	16600	16600	16600	0
202	20241105	174000	186313010	16600	16600	16600	16600	0
203	20241105	173900	186313010	16600	16600	16600	16600	0
204	20241105	173800	186313010	16600	16600	16600	16600	0
205	20241105	173700	186313010	16600	16600	16600	16600	0
206	20241105	173600	186313010	16600	16600	16600	16600	0
207	20241105	173500	186313010	16600	16600	16600	16600	0
208	20241105	173400	186313010	16600	16600	16600	16600	0
209	20241105	173300	186313010	16600	16600	16600	16600	0
210	20241105	173200	186313010	16600	16600	16600	16600	0
211	20241105	173100	186313010	16600	16600	16600	16600	0
212	20241105	173000	186313010	16600	16600	16600	16600	385
213	20241105	172900	186313010	16600	16600	16600	16600	0
214	20241105	172800	186313010	16600	16600	16600	16600	0
215	20241105	172700	186313010	16600	16600	16600	16600	0
216	20241105	172600	186313010	16600	16600	16600	16600	0
217	20241105	172500	186313010	16600	16600	16600	16600	0
218	20241105	172400	186313010	16600	16600	16600	16600	0
219	20241105	172300	186313010	16600	16600	16600	16600	0
220	20241105	172200	186313010	16600	16600	16600	16600	0
221	20241105	172100	186313010	16600	16600	16600	16600	0
222	20241105	172000	186313010	16600	16600	16600	16600	0
223	20241105	171900	186313010	16600	16600	16600	16600	0
224	20241105	171800	186313010	16600	16600	16600	16600	0
225	20241105	171700	186313010	16600	16600	16600	16600	0
226	20241105	171600	186313010	16600	16600	16600	16600	0
227	20241105	171500	186313010	16600	16600	16600	16600	0
228	20241105	171400	186313010	16600	16600	16600	16600	0
229	20241105	171300	186313010	16600	16600	16600	16600	0
230	20241105	171200	186313010	16600	16600	16600	16600	0
231	20241105	171100	186313010	16600	16600	16600	16600	0
232	20241105	171000	186313010	16600	16600	16600	16600	0
233	20241105	170900	186313010	16600	16600	16600	16600	0
234	20241105	170800	186313010	16600	16600	16600	16600	0
235	20241105	170700	186313010	16600	16600	16600	16600	0
236	20241105	170600	186313010	16600	16600	16600	16600	0
237	20241105	170500	186313010	16600	16600	16600	16600	0
238	20241105	170400	186313010	16600	16600	16600	16600	0
239	20241105	170300	186313010	16600	16600	16600	16600	0
240	20241105	170200	186313010	16600	16600	16600	16600	0
241	20241105	170100	186313010	16600	16600	16600	16600	0
242	20241105	170000	186313010	16600	16600	16600	16600	385
243	20241105	165900	186313010	16600	16600	16600	16600	0
244	20241105	165800	186313010	16600	16600	16600	16600	0
245	20241105	165700	186313010	16600	16600	16600	16600	0
246	20241105	165600	186313010	16600	16600	16600	16600	0
247	20241105	165500	186313010	16600	16600	16600	16600	0
248	20241105	165400	186313010	16600	16600	16600	16600	0
249	20241105	165300	186313010	16600	16600	16600	16600	0
250	20241105	165200	186313010	16600	16600	16600	16600	0
251	20241105	165100	186313010	16600	16600	16600	16600	0
252	20241105	165000	186313010	16600	16600	16600	16600	0
253	20241105	164900	186313010	16600	16600	16600	16600	0
254	20241105	164800	186313010	16600	16600	16600	16600	0
255	20241105	164700	186313010	16600	16600	16600	16600	0
256	20241105	164600	186313010	16600	16600	16600	16600	0
257	20241105	164500	186313010	16600	16600	16600	16600	0
258	20241105	164400	186313010	16600	16600	16600	16600	0
259	20241105	164300	186313010	16600	16600	16600	16600	0
260	20241105	164200	186313010	16600	16600	16600	16600	0
261	20241105	164100	186313010	16600	16600	16600	16600	0
262	20241105	164000	186313010	16600	16600	16600	16600	0
263	20241105	163900	186313010	16600	16600	16600	16600	0
264	20241105	163800	186313010	16600	16600	16600	16600	0
265	20241105	163700	186313010	16600	16600	16600	16600	0
266	20241105	163600	186313010	16600	16600	16600	16600	0
267	20241105	163500	186313010	16600	16600	16600	16600	0
268	20241105	163400	186313010	16600	16600	16600	16600	0
269	20241105	163300	186313010	16600	16600	16600	16600	0
270	20241105	163200	186313010	16600	16600	16600	16600	0
271	20241105	163100	186313010	16600	16600	16600	16600	0
272	20241105	163000	186313010	16600	16600	16600	16600	385
273	20241105	162900	186313010	16600	16600	16600	16600	0
274	20241105	162800	186313010	16600	16600	16600	16600	0
275	20241105	162700	186313010	16600	16600	16600	16600	0
276	20241105	162600	186313010	16600	16600	16600	16600	0
277	20241105	162500	186313010	16600	16600	16600	16600	0
278	20241105	162400	186313010	16600	16600	16600	16600	0
279	20241105	162300	186313010	16600	16600	16600	16600	0
280	20241105	162200	186313010	16600	16600	16600	16600	0
281	20241105	162100	186313010	16600	16600	16600	16600	0
282	20241105	162000	186313010	16600	16600	16600	16600	0
283	20241105	161900	186313010	16600	16600	16600	16600	0
284	20241105	161800	186313010	16600	16600	16600	16600	0
285	20241105	161700	186313010	16600	16600	16600	16600	0
286	20241105	161600	186313010	16600	16600	16600	16600	0
287	20241105	161500	186313010	16600	16600	16600	16600	0
288	20241105	161400	186313010	16600	16600	16600	16600	0
289	20241105	161300	186313010	16600	16600	16600	16600	0
290	20241105	161200	186313010	16600	16600	16600	16600	0
291	20241105	161100	186313010	16600	16600	16600	16600	0
292	20241105	161000	186313010	16600	16600	16600	16600	0
293	20241105	160900	186313010	16600	16600	16600	16600	0
294	20241105	160800	186313010	16600	16600	16600	16600	0
295	20241105	160700	186313010	16600	16600	16600	16600	0
296	20241105	160600	186313010	16600	16600	16600	16600	0
297	20241105	160500	186313010	16600	16600	16600	16600	0
298	20241105	160400	186313010	16600	16600	16600	16600	0
299	20241105	160300	186313010	16600	16600	16600	16600	0
300	20241105	160200	186313010	16600	16600	16600	16600	0
301	20241105	160100	186313010	16600	16600	16600	16600	0
302	20241105	160000	186313010	16600	16600	16600	16600	385
303	20241105	155900	186313010	16600	16600	16600	16600	0
304	20241105	155800	186313010	16600	16600	16600	16600	0
305	20241105	155700	186313010	16600	16600	16600	16600	0
306	20241105	155600	186313010	16600	16600	16600	16600	0
307	20241105	155500	186313010	16600	16600	16600	16600	0
308	20241105	155400	186313010	16600	16600	16600	16600	0
309	20241105	155300	186313010	16600	16600	16600	16600	0
310	20241105	155200	186313010	16600	16600	16600	16600	0
311	20241105	155100	186313010	16600	16600	16600	16600	0
312	20241105	155000	186313010	16600	16600	16600	16600	0
313	20241105	154900	186313010	16600	16600	16600	16600	0
314	20241105	154800	186313010	16600	16600	16600	16600	0
315	20241105	154700	186313010	16600	16600	16600	16600	0
316	20241105	154600	186313010	16600	16600	16600	16600	0
317	20241105	154500	186313010	16600	16600	16600	16600	0
318	20241105	154400	186313010	16600	16600	16600	16600	0
319	20241105	154300	186313010	16600	16600	16600	16600	0
320	20241105	154200	186313010	16600	16600	16600	16600	0
321	20241105	154100	186313010	16600	16600	16600	16600	0
322	20241105	154000	186313010	16600	16600	16600	16600	0
323	20241105	153900	186313010	16600	16600	16600	16600	0
324	20241105	153800	186313010	16600	16600	16600	16600	0
325	20241105	153700	186313010	16600	16600	16600	16600	0
326	20241105	153600	186313010	16600	16600	16600	16600	0
327	20241105	153500	186313010	16600	16600	16600	16600	0
328	20241105	153400	186313010	16600	16600	16600	16600	0
329	20241105	153300	186313010	16600	16600	16600	16600	0
330	20241105	153200	186313010	16600	16600	16600	16600	0
331	20241105	153100	186313010	16600	16600	16600	16600	0
332	20241105	153000	186313010	16600	16600	16600	16600	770
333	20241105	152900	179922010	16600	16600	16600	16600	0
334	20241105	152800	179922010	16600	16600	16600	16600	0
335	20241105	152700	179922010	16600	16600	16600	16600	0
336	20241105	152600	179922010	16600	16600	16600	16600	0
337	20241105	152500	179922010	16600	16600	16600	16600	0
338	20241105	152400	179922010	16600	16600	16600	16600	0
339	20241105	152300	179922010	16600	16600	16600	16600	0
340	20241105	152200	179922010	16600	16600	16600	16600	0
341	20241105	152100	179922010	16600	16600	16600	16600	0
342	20241105	152000	179922010	16600	16600	16600	16600	0
343	20241105	151900	179922010	16600	16610	16610	16600	110
344	20241105	151800	178095230	16610	16610	16610	16610	19
345	20241105	151700	177779640	16610	16610	16610	16610	25
346	20241105	151600	177364390	16610	16610	16610	16610	0
347	20241105	151500	177364390	16610	16610	16610	16610	0
348	20241105	151400	177364390	16610	16610	16610	16610	0
349	20241105	151300	177364390	16610	16610	16610	16610	5
350	20241105	151200	177281340	16630	16630	16630	16630	0
351	20241105	151100	177281340	16630	16630	16630	16630	1
352	20241105	151000	177264710	16600	16630	16630	16600	340
353	20241105	150900	171614780	16640	16640	16640	16640	0
354	20241105	150800	171614780	16640	16640	16640	16640	1
355	20241105	150700	171598140	16600	16620	16620	16600	70
356	20241105	150600	170435730	16620	16620	16620	16620	0
357	20241105	150500	170435730	16620	16620	16620	16620	2
358	20241105	150400	170402490	16640	16640	16640	16640	0
359	20241105	150300	170402490	16640	16640	16640	16640	2
360	20241105	150200	170369210	16650	16650	16650	16650	0
361	20241105	150100	170369210	16650	16650	16650	16650	0
362	20241105	150000	170369210	16650	16650	16650	16650	2
363	20241105	145900	170335910	16650	16650	16650	16650	0
364	20241105	145800	170335910	16650	16650	16650	16650	0
365	20241105	145700	170335910	16650	16650	16650	16650	0
366	20241105	145600	170335910	16650	16650	16650	16650	17
367	20241105	145500	170052860	16650	16650	16650	16650	2
368	20241105	145400	170019560	16620	16620	16620	16620	0
369	20241105	145300	170019560	16620	16620	16620	16620	0
370	20241105	145200	170019560	16620	16620	16620	16620	0
371	20241105	145100	170019560	16620	16620	16620	16620	0
372	20241105	145000	170019560	16620	16620	16620	16620	0
373	20241105	144900	170019560	16620	16630	16630	16620	4
374	20241105	144800	169953060	16620	16620	16620	16620	0
375	20241105	144700	169953060	16620	16620	16620	16620	0
376	20241105	144600	169953060	16620	16620	16620	16620	0
377	20241105	144500	169953060	16620	16620	16620	16620	100
378	20241105	144400	168291060	16620	16620	16620	16620	0
379	20241105	144300	168291060	16620	16620	16620	16620	0
380	20241105	144200	168291060	16620	16620	16620	16620	0
381	20241105	144100	168291060	16620	16620	16620	16620	0
382	20241105	144000	168291060	16620	16620	16620	16620	0
383	20241105	143900	168291060	16620	16620	16620	16620	0
384	20241105	143800	168291060	16620	16620	16620	16620	0
385	20241105	143700	168291060	16620	16630	16630	16620	28
386	20241105	143600	167825690	16720	16720	16720	16720	0
387	20241105	143500	167825690	16720	16720	16720	16720	0
388	20241105	143400	167825690	16720	16720	16720	16720	0
389	20241105	143300	167825690	16720	16720	16720	16720	0
390	20241105	143200	167825690	16720	16720	16720	16720	0
391	20241105	143100	167825690	16720	16720	16720	16720	0
392	20241105	143000	167825690	16720	16720	16720	16720	0
393	20241105	142900	167825690	16720	16720	16720	16720	0
394	20241105	142800	167825690	16720	16720	16720	16720	0
395	20241105	142700	167825690	16720	16720	16720	16720	0
396	20241105	142600	167825690	16720	16720	16720	16720	0
397	20241105	142500	167825690	16720	16720	16720	16720	0
398	20241105	142400	167825690	16720	16720	16720	16720	2
399	20241105	142300	167792250	16730	16730	16730	16720	11
400	20241105	142200	167608230	16740	16740	16740	16740	0
401	20241105	142100	167608230	16740	16740	16740	16740	0
402	20241105	142000	167608230	16740	16740	16740	16740	0
403	20241105	141900	167608230	16740	16740	16740	16740	1
404	20241105	141800	167591490	16620	16620	16620	16620	0
405	20241105	141700	167591490	16620	16620	16620	16620	0
406	20241105	141600	167591490	16620	16630	16630	16620	228
407	20241105	141500	163801640	16630	16670	16670	16630	235
408	20241105	141400	159889740	16680	16680	16680	16680	0
409	20241105	141300	159889740	16680	16700	16700	16680	2
410	20241105	141200	159856360	16740	16740	16740	16740	0
411	20241105	141100	159856360	16740	16740	16740	16740	0
412	20241105	141000	159856360	16740	16740	16740	16740	0
413	20241105	140900	159856360	16740	16740	16740	16740	0
414	20241105	140800	159856360	16740	16740	16740	16740	1
415	20241105	140700	159839620	16720	16720	16720	16720	0
416	20241105	140600	159839620	16720	16720	16720	16720	0
417	20241105	140500	159839620	16720	16720	16720	16720	0
418	20241105	140400	159839620	16720	16720	16720	16720	1
419	20241105	140300	159822900	16750	16750	16750	16750	0
420	20241105	140200	159822900	16750	16750	16750	16750	0
421	20241105	140100	159822900	16750	16750	16750	16750	0
422	20241105	140000	159822900	16750	16750	16750	16750	11
423	20241105	135900	159638650	16750	16750	16750	16750	0
424	20241105	135800	159638650	16750	16750	16750	16750	0
425	20241105	135700	159638650	16750	16750	16750	16750	0
426	20241105	135600	159638650	16750	16750	16750	16750	15
427	20241105	135500	159387400	16750	16750	16750	16750	0
428	20241105	135400	159387400	16750	16750	16750	16750	0
429	20241105	135300	159387400	16750	16750	16750	16750	0
430	20241105	135200	159387400	16750	16750	16750	16750	0
431	20241105	135100	159387400	16750	16750	16750	16750	0
432	20241105	135000	159387400	16750	16750	16750	16750	23
433	20241105	134900	159002150	16750	16750	16750	16750	0
434	20241105	134800	159002150	16750	16750	16750	16750	21
435	20241105	134700	158650400	16750	16750	16750	16750	0
436	20241105	134600	158650400	16750	16750	16750	16750	0
437	20241105	134500	158650400	16750	16740	16750	16740	47
438	20241105	134400	157863160	16690	16690	16690	16690	0
439	20241105	134300	157863160	16690	16690	16690	16690	0
440	20241105	134200	157863160	16690	16690	16690	16690	0
441	20241105	134100	157863160	16690	16690	16690	16690	0
442	20241105	134000	157863160	16690	16690	16690	16690	0
443	20241105	133900	157863160	16690	16690	16690	16690	0
444	20241105	133800	157863160	16690	16690	16690	16690	5
445	20241105	133700	157779710	16690	16640	16690	16640	2
446	20241105	133600	157746380	16640	16640	16640	16640	49
447	20241105	133500	156931020	16690	16690	16690	16690	0
448	20241105	133400	156931020	16690	16690	16690	16690	0
449	20241105	133300	156931020	16690	16690	16690	16690	0
450	20241105	133200	156931020	16690	16690	16690	16690	0
451	20241105	133100	156931020	16690	16710	16710	16690	172
452	20241105	133000	154059190	16770	16770	16770	16770	0
453	20241105	132900	154059190	16770	16770	16770	16770	1
454	20241105	132800	154042420	16710	16770	16770	16710	187
455	20241105	132700	150917030	16770	16770	16770	16730	57
456	20241105	132600	149962890	16750	16750	16750	16750	100
457	20241105	132500	148287890	16760	16760	16760	16760	3
458	20241105	132400	148237610	16760	16760	16760	16760	3
459	20241105	132300	148187330	16760	16760	16760	16760	10
460	20241105	132200	148019730	16770	16770	16770	16770	0
461	20241105	132100	148019730	16770	16770	16770	16770	4
462	20241105	132000	147952650	16740	16740	16740	16740	0
463	20241105	131900	147952650	16740	16750	16750	16740	114
464	20241105	131800	146044020	16750	16750	16750	16750	0
465	20241105	131700	146044020	16750	16750	16750	16750	0
466	20241105	131600	146044020	16750	16750	16750	16750	0
467	20241105	131500	146044020	16750	16750	16750	16750	1
468	20241105	131400	146027270	16800	16800	16800	16800	0
469	20241105	131300	146027270	16800	16800	16800	16800	0
470	20241105	131200	146027270	16800	16800	16810	16800	9
471	20241105	131100	145876060	16750	16750	16750	16750	102
472	20241105	131000	144167560	16810	16810	16810	16810	1
473	20241105	130900	144150750	16750	16750	16750	16750	0
474	20241105	130800	144150750	16750	16750	16750	16750	201
475	20241105	130700	140784000	16750	16750	16750	16750	0
476	20241105	130600	140784000	16750	16750	16750	16750	1
477	20241105	130500	140767250	16750	16810	16810	16750	2
478	20241105	130400	140733690	16760	16760	16760	16760	1
479	20241105	130300	140716930	16750	16750	16750	16750	0
480	20241105	130200	140716930	16750	16750	16750	16750	0
481	20241105	130100	140716930	16750	16750	16750	16750	19
482	20241105	130000	140398680	16750	16750	16750	16750	0
483	20241105	125900	140398680	16750	16750	16750	16750	0
484	20241105	125800	140398680	16750	16750	16750	16750	0
485	20241105	125700	140398680	16750	16750	16750	16750	30
486	20241105	125600	139896180	16760	16760	16760	16760	0
487	20241105	125500	139896180	16760	16760	16760	16760	1
488	20241105	125400	139879420	16820	16820	16820	16820	0
489	20241105	125300	139879420	16820	16820	16820	16820	2
490	20241105	125200	139845780	16800	16790	16800	16790	528
491	20241105	125100	130976390	16790	16790	16790	16790	0
492	20241105	125000	130976390	16790	16790	16790	16790	0
493	20241105	124900	130976390	16790	16790	16790	16790	0
494	20241105	124800	130976390	16790	16790	16790	16790	2
495	20241105	124700	130942810	16780	16780	16780	16780	20
496	20241105	124600	130607210	16790	16790	16790	16790	30
497	20241105	124500	130103510	16780	16780	16780	16780	9
498	20241105	124400	129952490	16780	16780	16780	16780	58
499	20241105	124300	128979250	16780	16780	16780	16780	0
500	20241105	124200	128979250	16780	16780	16780	16780	0
501	20241105	124100	128979250	16780	16780	16780	16780	5
502	20241105	124000	128895350	16780	16780	16780	16780	0
503	20241105	123900	128895350	16780	16780	16780	16780	17
504	20241105	123800	128610090	16780	16780	16780	16780	1
505	20241105	123700	128593310	16780	16770	16780	16770	105
506	20241105	123600	126831420	16770	16770	16770	16770	40
507	20241105	123500	126160620	16760	16760	16760	16760	50
508	20241105	123400	125322620	16730	16730	16730	16730	20
509	20241105	123300	124988020	16730	16730	16730	16730	0
510	20241105	123200	124988020	16730	16730	16730	16730	22
511	20241105	123100	124619960	16730	16770	16770	16730	3
512	20241105	123000	124569690	16770	16730	16770	16730	173
513	20241105	122900	121670720	16730	16730	16730	16730	1
514	20241105	122800	121653990	16730	16730	16730	16730	0
515	20241105	122700	121653990	16730	16710	16730	16710	44
516	20241105	122600	120918470	16730	16730	16730	16730	0
517	20241105	122500	120918470	16730	16730	16730	16730	0
518	20241105	122400	120918470	16730	16700	16730	16700	35
519	20241105	122300	120333650	16690	16690	16690	16690	0
520	20241105	122200	120333650	16690	16690	16690	16690	0
521	20241105	122100	120333650	16690	16690	16690	16690	4
522	20241105	122000	120266890	16640	16640	16640	16640	0
523	20241105	121900	120266890	16640	16640	16640	16640	0
524	20241105	121800	120266890	16640	16640	16640	16640	0
525	20241105	121700	120266890	16640	16640	16640	16640	135
526	20241105	121600	118020490	16640	16640	16640	16640	0
527	20241105	121500	118020490	16640	16640	16640	16640	0
528	20241105	121400	118020490	16640	16620	16760	16620	1659
529	20241105	121300	90377420	16620	16620	16620	16620	0
530	20241105	121200	90377420	16620	16620	16620	16620	0
531	20241105	121100	90377420	16620	16620	16620	16620	0
532	20241105	121000	90377420	16620	16620	16620	16620	20
533	20241105	120900	90045020	16590	16590	16590	16590	5
534	20241105	120800	89962070	16600	16600	16600	16600	15
535	20241105	120700	89713070	16620	16620	16620	16620	0
536	20241105	120600	89713070	16620	16620	16620	16620	17
537	20241105	120500	89430530	16590	16590	16590	16590	3
538	20241105	120400	89380760	16590	16590	16590	16590	67
539	20241105	120300	88269230	16590	16590	16590	16590	0
540	20241105	120200	88269230	16590	16590	16590	16590	0
541	20241105	120100	88269230	16590	16590	16590	16590	0
542	20241105	120000	88269230	16590	16590	16590	16590	0
543	20241105	115900	88269230	16590	16590	16590	16590	0
544	20241105	115800	88269230	16590	16590	16590	16590	0
545	20241105	115700	88269230	16590	16590	16590	16590	38
546	20241105	115600	87638810	16590	16590	16590	16590	0
547	20241105	115500	87638810	16590	16590	16590	16590	0
548	20241105	115400	87638810	16590	16590	16590	16590	1
549	20241105	115300	87622220	16590	16590	16590	16590	80
550	20241105	115200	86295020	16590	16590	16590	16590	0
551	20241105	115100	86295020	16590	16590	16590	16590	0
552	20241105	115000	86295020	16590	16590	16590	16590	0
553	20241105	114900	86295020	16590	16590	16590	16590	0
554	20241105	114800	86295020	16590	16590	16590	16590	0
555	20241105	114700	86295020	16590	16590	16590	16590	0
556	20241105	114600	86295020	16590	16590	16590	16590	0
557	20241105	114500	86295020	16590	16590	16590	16590	7
558	20241105	114400	86178890	16590	16590	16590	16590	2
559	20241105	114300	86145710	16590	16590	16590	16590	0
560	20241105	114200	86145710	16590	16590	16590	16590	0
561	20241105	114100	86145710	16590	16590	16590	16590	30
562	20241105	114000	85648010	16590	16590	16590	16590	12
563	20241105	113900	85448930	16590	16590	16590	16590	1
564	20241105	113800	85432340	16590	16590	16590	16590	1
565	20241105	113700	85415750	16630	16590	16630	16590	35
566	20241105	113600	84835060	16590	16620	16620	16590	70
567	20241105	113500	83673490	16630	16630	16630	16630	1
568	20241105	113400	83656860	16630	16630	16630	16630	10
569	20241105	113300	83490560	16630	16630	16630	16630	0
570	20241105	113200	83490560	16630	16630	16630	16630	0
571	20241105	113100	83490560	16630	16640	16640	16630	38
572	20241105	113000	82858540	16660	16660	16660	16660	1
573	20241105	112900	82841880	16650	16650	16650	16650	8
574	20241105	112800	82708680	16670	16670	16670	16670	0
575	20241105	112700	82708680	16670	16670	16670	16670	0
576	20241105	112600	82708680	16670	16670	16670	16670	0
577	20241105	112500	82708680	16670	16670	16670	16670	59
578	20241105	112400	81725150	16670	16670	16670	16670	1
579	20241105	112300	81708480	16670	16680	16680	16670	12
580	20241105	112200	81508340	16690	16690	16690	16690	0
581	20241105	112100	81508340	16690	16690	16690	16690	0
582	20241105	112000	81508340	16690	16690	16690	16690	0
583	20241105	111900	81508340	16690	16690	16690	16690	0
584	20241105	111800	81508340	16690	16690	16690	16690	20
585	20241105	111700	81174540	16690	16690	16690	16690	0
586	20241105	111600	81174540	16690	16690	16690	16690	1
587	20241105	111500	81157850	16690	16690	16690	16690	0
588	20241105	111400	81157850	16690	16690	16690	16690	0
589	20241105	111300	81157850	16690	16690	16690	16690	0
590	20241105	111200	81157850	16690	16690	16690	16690	11
591	20241105	111100	80974260	16690	16690	16690	16690	5
592	20241105	111000	80890810	16690	16690	16690	16690	151
593	20241105	110900	78370620	16690	16690	16690	16690	1
594	20241105	110800	78353930	16690	16690	16690	16690	0
595	20241105	110700	78353930	16690	16690	16690	16690	0
596	20241105	110600	78353930	16690	16590	16690	16590	31
597	20241105	110500	77837080	16590	16590	16590	16590	154
598	20241105	110400	75282220	16590	16600	16650	16590	302
599	20241105	110300	70265920	16590	16590	16590	16590	56
600	20241105	110200	69336880	16560	16560	16560	16560	0
601	20241105	110100	69336880	16560	16560	16560	16560	0
602	20241105	110000	69336880	16560	16560	16560	16560	1
603	20241105	105900	69320320	16560	16560	16560	16560	10
604	20241105	105800	69154720	16560	16560	16560	16560	20
605	20241105	105700	68823520	16560	16560	16560	16560	0
606	20241105	105600	68823520	16560	16560	16560	16560	0
607	20241105	105500	68823520	16560	16560	16560	16560	1
608	20241105	105400	68806960	16560	16560	16560	16560	0
609	20241105	105300	68806960	16560	16560	16560	16560	0
610	20241105	105200	68806960	16560	16560	16560	16560	0
611	20241105	105100	68806960	16560	16560	16560	16560	26
612	20241105	105000	68376400	16570	16570	16570	16570	0
613	20241105	104900	68376400	16570	16560	16570	16560	60
614	20241105	104800	67382290	16540	16540	16540	16540	0
615	20241105	104700	67382290	16540	16540	16540	16540	0
616	20241105	104600	67382290	16540	16540	16540	16540	0
617	20241105	104500	67382290	16540	16540	16540	16540	0
618	20241105	104400	67382290	16540	16520	16540	16520	33
619	20241105	104300	66837070	16520	16520	16520	16520	0
620	20241105	104200	66837070	16520	16520	16520	16520	1
621	20241105	104100	66820550	16520	16520	16520	16520	1
622	20241105	104000	66804030	16510	16510	16510	16510	3
623	20241105	103900	66754500	16520	16520	16520	16520	5
624	20241105	103800	66671900	16510	16510	16510	16510	1
625	20241105	103700	66655390	16450	16450	16450	16450	0
626	20241105	103600	66655390	16450	16450	16450	16450	0
627	20241105	103500	66655390	16450	16450	16450	16450	3
628	20241105	103400	66606040	16460	16460	16460	16460	12
629	20241105	103300	66408520	16510	16510	16510	16510	0
630	20241105	103200	66408520	16510	16510	16510	16510	0
631	20241105	103100	66408520	16510	16510	16510	16510	0
632	20241105	103000	66408520	16510	16510	16510	16510	5
633	20241105	102900	66325970	16530	16530	16530	16530	0
634	20241105	102800	66325970	16530	16530	16530	16530	0
635	20241105	102700	66325970	16530	16530	16530	16530	0
636	20241105	102600	66325970	16530	16530	16530	16530	1
637	20241105	102500	66309440	16460	16460	16460	16460	0
638	20241105	102400	66309440	16460	16460	16460	16460	0
639	20241105	102300	66309440	16460	16460	16460	16460	1
640	20241105	102200	66292980	16450	16450	16450	16450	0
641	20241105	102100	66292980	16450	16450	16450	16450	0
642	20241105	102000	66292980	16450	16450	16450	16450	36
643	20241105	101900	65700780	16450	16450	16450	16450	0
644	20241105	101800	65700780	16450	16450	16450	16450	30
645	20241105	101700	65207280	16450	16450	16450	16450	0
646	20241105	101600	65207280	16450	16450	16450	16450	0
647	20241105	101500	65207280	16450	16450	16450	16450	0
648	20241105	101400	65207280	16450	16450	16450	16450	0
649	20241105	101300	65207280	16450	16450	16450	16450	27
650	20241105	101200	64763130	16450	16450	16450	16450	0
651	20241105	101100	64763130	16450	16450	16450	16450	0
652	20241105	101000	64763130	16450	16450	16450	16450	50
653	20241105	100900	63940630	16450	16450	16450	16450	25
654	20241105	100800	63529380	16450	16450	16450	16450	0
655	20241105	100700	63529380	16450	16450	16450	16450	0
656	20241105	100600	63529380	16450	16460	16460	16450	107
657	20241105	100500	61769160	16570	16570	16570	16570	1
658	20241105	100400	61752590	16570	16570	16570	16570	1
659	20241105	100300	61736020	16460	16590	16590	16460	106
660	20241105	100200	59990010	16600	16600	16600	16600	0
661	20241105	100100	59990010	16600	16600	16600	16600	0
662	20241105	100000	59990010	16600	16600	16600	16600	0
663	20241105	095900	59990010	16600	16600	16600	16600	0
664	20241105	095800	59990010	16600	16600	16600	16600	8
665	20241105	095700	59857210	16600	16530	16600	16520	114
666	20241105	095600	57972820	16600	16600	16600	16600	0
667	20241105	095500	57972820	16600	16600	16600	16600	0
668	20241105	095400	57972820	16600	16600	16600	16600	10
669	20241105	095300	57806820	16610	16610	16610	16610	0
670	20241105	095200	57806820	16610	16610	16610	16610	0
671	20241105	095100	57806820	16610	16610	16610	16610	0
672	20241105	095000	57806820	16610	16610	16610	16610	0
673	20241105	094900	57806820	16610	16590	16610	16590	538
674	20241105	094800	48877720	16590	16560	16590	16560	634
675	20241105	094700	38369610	16470	16470	16470	16470	2
676	20241105	094600	38336670	16560	16560	16560	16560	0
677	20241105	094500	38336670	16560	16560	16560	16560	0
678	20241105	094400	38336670	16560	16560	16560	16560	0
679	20241105	094300	38336670	16560	16560	16560	16560	1
680	20241105	094200	38320110	16560	16560	16560	16560	1
681	20241105	094100	38303550	16470	16470	16470	16470	1
682	20241105	094000	38287080	16470	16470	16470	16470	0
683	20241105	093900	38287080	16470	16470	16470	16470	1
684	20241105	093800	38270610	16470	16470	16470	16470	0
685	20241105	093700	38270610	16470	16560	16560	16470	95
686	20241105	093600	36697770	16560	16560	16560	16560	0
687	20241105	093500	36697770	16560	16560	16560	16560	64
688	20241105	093400	35637930	16560	16560	16560	16560	6
689	20241105	093300	35538570	16560	16560	16560	16560	0
690	20241105	093200	35538570	16560	16560	16560	16560	0
691	20241105	093100	35538570	16560	16560	16560	16560	0
692	20241105	093000	35538570	16560	16560	16560	16560	1
693	20241105	092900	35522010	16560	16560	16560	16560	460
694	20241105	092800	27904410	16560	16560	16560	16560	0
695	20241105	092700	27904410	16560	16560	16560	16560	2
696	20241105	092600	27871290	16580	16580	16580	16580	0
697	20241105	092500	27871290	16580	16580	16580	16580	0
698	20241105	092400	27871290	16580	16580	16580	16580	0
699	20241105	092300	27871290	16580	16590	16590	16570	208
700	20241105	092200	24421410	16590	16590	16590	16590	5
701	20241105	092100	24338460	16590	16490	16590	16490	52
702	20241105	092000	23477040	16490	16470	16490	16470	11
703	20241105	091900	23295830	16490	16450	16490	16450	187
704	20241105	091800	20217740	16310	16450	16460	16310	20
705	20241105	091700	19890750	16370	16370	16370	16370	4
706	20241105	091600	19825270	16370	16360	16370	16360	280
707	20241105	091500	15244390	16360	16350	16360	16350	499
708	20241105	091400	7084230	16340	16340	16340	16340	31
709	20241105	091300	6577690	16350	16350	16350	16350	30
710	20241105	091200	6087190	16350	16350	16350	16350	155
711	20241105	091100	3552940	16210	16210	16210	16210	0
712	20241105	091000	3552940	16210	16210	16210	16210	20
713	20241105	090900	3228740	16210	16220	16220	16210	25
714	20241105	090800	2823470	16210	16210	16210	16210	0
715	20241105	090700	2823470	16210	16210	16210	16210	0
716	20241105	090600	2823470	16210	16210	16210	16210	20
717	20241105	090500	2499270	16210	16210	16210	16210	5
718	20241105	090400	2418220	16210	16210	16210	16210	2
719	20241105	090300	2385800	16200	16200	16200	16200	0
720	20241105	090200	2385800	16200	16230	16230	16200	38
721	20241105	090100	1769720	16230	16280	16280	16230	106
722	20241105	090000	48840	16280	16280	16280	16280	3