KissMeData/071950/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	194600	209359280	9990	9990	9990	9990	966
3	20241105	194500	209359280	9990	9990	9990	9990	0
4	20241105	194400	209359280	9990	9990	9990	9990	0
5	20241105	194300	209359280	9990	9990	9990	9990	0
6	20241105	194200	209359280	9990	9990	9990	9990	0
7	20241105	194100	209359280	9990	9990	9990	9990	0
8	20241105	194000	209359280	9990	9990	9990	9990	0
9	20241105	193900	209359280	9990	9990	9990	9990	0
10	20241105	193800	209359280	9990	9990	9990	9990	0
11	20241105	193700	209359280	9990	9990	9990	9990	0
12	20241105	193600	209359280	9990	9990	9990	9990	0
13	20241105	193500	209359280	9990	9990	9990	9990	0
14	20241105	193400	209359280	9990	9990	9990	9990	0
15	20241105	193300	209359280	9990	9990	9990	9990	0
16	20241105	193200	209359280	9990	9990	9990	9990	0
17	20241105	193100	209359280	9990	9990	9990	9990	0
18	20241105	193000	209359280	9990	9990	9990	9990	0
19	20241105	192900	209359280	9990	9990	9990	9990	0
20	20241105	192800	209359280	9990	9990	9990	9990	0
21	20241105	192700	209359280	9990	9990	9990	9990	0
22	20241105	192600	209359280	9990	9990	9990	9990	0
23	20241105	192500	209359280	9990	9990	9990	9990	0
24	20241105	192400	209359280	9990	9990	9990	9990	0
25	20241105	192300	209359280	9990	9990	9990	9990	0
26	20241105	192200	209359280	9990	9990	9990	9990	0
27	20241105	192100	209359280	9990	9990	9990	9990	0
28	20241105	192000	209359280	9990	9990	9990	9990	0
29	20241105	191900	209359280	9990	9990	9990	9990	0
30	20241105	191800	209359280	9990	9990	9990	9990	0
31	20241105	191700	209359280	9990	9990	9990	9990	0
32	20241105	191600	209359280	9990	9990	9990	9990	966
33	20241105	191500	209359280	9990	9990	9990	9990	0
34	20241105	191400	209359280	9990	9990	9990	9990	0
35	20241105	191300	209359280	9990	9990	9990	9990	0
36	20241105	191200	209359280	9990	9990	9990	9990	0
37	20241105	191100	209359280	9990	9990	9990	9990	0
38	20241105	191000	209359280	9990	9990	9990	9990	0
39	20241105	190900	209359280	9990	9990	9990	9990	0
40	20241105	190800	209359280	9990	9990	9990	9990	0
41	20241105	190700	209359280	9990	9990	9990	9990	0
42	20241105	190600	209359280	9990	9990	9990	9990	0
43	20241105	190500	209359280	9990	9990	9990	9990	0
44	20241105	190400	209359280	9990	9990	9990	9990	0
45	20241105	190300	209359280	9990	9990	9990	9990	0
46	20241105	190200	209359280	9990	9990	9990	9990	0
47	20241105	190100	209359280	9990	9990	9990	9990	0
48	20241105	190000	209359280	9990	9990	9990	9990	0
49	20241105	185900	209359280	9990	9990	9990	9990	0
50	20241105	185800	209359280	9990	9990	9990	9990	0
51	20241105	185700	209359280	9990	9990	9990	9990	0
52	20241105	185600	209359280	9990	9990	9990	9990	0
53	20241105	185500	209359280	9990	9990	9990	9990	0
54	20241105	185400	209359280	9990	9990	9990	9990	0
55	20241105	185300	209359280	9990	9990	9990	9990	0
56	20241105	185200	209359280	9990	9990	9990	9990	0
57	20241105	185100	209359280	9990	9990	9990	9990	0
58	20241105	185000	209359280	9990	9990	9990	9990	0
59	20241105	184900	209359280	9990	9990	9990	9990	0
60	20241105	184800	209359280	9990	9990	9990	9990	0
61	20241105	184700	209359280	9990	9990	9990	9990	0
62	20241105	184600	209359280	9990	9990	9990	9990	966
63	20241105	184500	209359280	9990	9990	9990	9990	0
64	20241105	184400	209359280	9990	9990	9990	9990	0
65	20241105	184300	209359280	9990	9990	9990	9990	0
66	20241105	184200	209359280	9990	9990	9990	9990	0
67	20241105	184100	209359280	9990	9990	9990	9990	0
68	20241105	184000	209359280	9990	9990	9990	9990	0
69	20241105	183900	209359280	9990	9990	9990	9990	0
70	20241105	183800	209359280	9990	9990	9990	9990	0
71	20241105	183700	209359280	9990	9990	9990	9990	0
72	20241105	183600	209359280	9990	9990	9990	9990	0
73	20241105	183500	209359280	9990	9990	9990	9990	0
74	20241105	183400	209359280	9990	9990	9990	9990	0
75	20241105	183300	209359280	9990	9990	9990	9990	0
76	20241105	183200	209359280	9990	9990	9990	9990	0
77	20241105	183100	209359280	9990	9990	9990	9990	0
78	20241105	183000	209359280	9990	9990	9990	9990	0
79	20241105	182900	209359280	9990	9990	9990	9990	0
80	20241105	182800	209359280	9990	9990	9990	9990	0
81	20241105	182700	209359280	9990	9990	9990	9990	0
82	20241105	182600	209359280	9990	9990	9990	9990	0
83	20241105	182500	209359280	9990	9990	9990	9990	0
84	20241105	182400	209359280	9990	9990	9990	9990	0
85	20241105	182300	209359280	9990	9990	9990	9990	0
86	20241105	182200	209359280	9990	9990	9990	9990	0
87	20241105	182100	209359280	9990	9990	9990	9990	0
88	20241105	182000	209359280	9990	9990	9990	9990	0
89	20241105	181900	209359280	9990	9990	9990	9990	0
90	20241105	181800	209359280	9990	9990	9990	9990	0
91	20241105	181700	209359280	9990	9990	9990	9990	0
92	20241105	181600	209359280	9990	9990	9990	9990	966
93	20241105	181500	209359280	9990	9990	9990	9990	0
94	20241105	181400	209359280	9990	9990	9990	9990	0
95	20241105	181300	209359280	9990	9990	9990	9990	0
96	20241105	181200	209359280	9990	9990	9990	9990	0
97	20241105	181100	209359280	9990	9990	9990	9990	0
98	20241105	181000	209359280	9990	9990	9990	9990	0
99	20241105	180900	209359280	9990	9990	9990	9990	0
100	20241105	180800	209359280	9990	9990	9990	9990	0
101	20241105	180700	209359280	9990	9990	9990	9990	0
102	20241105	180600	209359280	9990	9990	9990	9990	0
103	20241105	180500	209359280	9990	9990	9990	9990	0
104	20241105	180400	209359280	9990	9990	9990	9990	0
105	20241105	180300	209359280	9990	9990	9990	9990	0
106	20241105	180200	209359280	9990	9990	9990	9990	0
107	20241105	180100	209359280	9990	9990	9990	9990	0
108	20241105	180000	209359280	9990	9990	9990	9990	0
109	20241105	175900	209359280	9990	9990	9990	9990	0
110	20241105	175800	209359280	9990	9990	9990	9990	0
111	20241105	175700	209359280	9990	9990	9990	9990	0
112	20241105	175600	209359280	9990	9990	9990	9990	0
113	20241105	175500	209359280	9990	9990	9990	9990	0
114	20241105	175400	209359280	9990	9990	9990	9990	0
115	20241105	175300	209359280	9990	9990	9990	9990	0
116	20241105	175200	209359280	9990	9990	9990	9990	0
117	20241105	175100	209359280	9990	9990	9990	9990	0
118	20241105	175000	209359280	9990	9990	9990	9990	0
119	20241105	174900	209359280	9990	9990	9990	9990	0
120	20241105	174800	209359280	9990	9990	9990	9990	0
121	20241105	174700	209359280	9990	9990	9990	9990	0
122	20241105	174600	209359280	9990	9990	9990	9990	966
123	20241105	174500	209359280	9990	9990	9990	9990	0
124	20241105	174400	209359280	9990	9990	9990	9990	0
125	20241105	174300	209359280	9990	9990	9990	9990	0
126	20241105	174200	209359280	9990	9990	9990	9990	0
127	20241105	174100	209359280	9990	9990	9990	9990	0
128	20241105	174000	209359280	9990	9990	9990	9990	0
129	20241105	173900	209359280	9990	9990	9990	9990	0
130	20241105	173800	209359280	9990	9990	9990	9990	0
131	20241105	173700	209359280	9990	9990	9990	9990	0
132	20241105	173600	209359280	9990	9990	9990	9990	0
133	20241105	173500	209359280	9990	9990	9990	9990	0
134	20241105	173400	209359280	9990	9990	9990	9990	0
135	20241105	173300	209359280	9990	9990	9990	9990	0
136	20241105	173200	209359280	9990	9990	9990	9990	0
137	20241105	173100	209359280	9990	9990	9990	9990	0
138	20241105	173000	209359280	9990	9990	9990	9990	0
139	20241105	172900	209359280	9990	9990	9990	9990	0
140	20241105	172800	209359280	9990	9990	9990	9990	0
141	20241105	172700	209359280	9990	9990	9990	9990	0
142	20241105	172600	209359280	9990	9990	9990	9990	0
143	20241105	172500	209359280	9990	9990	9990	9990	0
144	20241105	172400	209359280	9990	9990	9990	9990	0
145	20241105	172300	209359280	9990	9990	9990	9990	0
146	20241105	172200	209359280	9990	9990	9990	9990	0
147	20241105	172100	209359280	9990	9990	9990	9990	0
148	20241105	172000	209359280	9990	9990	9990	9990	0
149	20241105	171900	209359280	9990	9990	9990	9990	0
150	20241105	171800	209359280	9990	9990	9990	9990	0
151	20241105	171700	209359280	9990	9990	9990	9990	0
152	20241105	171600	209359280	9990	9990	9990	9990	966
153	20241105	171500	209359280	9990	9990	9990	9990	0
154	20241105	171400	209359280	9990	9990	9990	9990	0
155	20241105	171300	209359280	9990	9990	9990	9990	0
156	20241105	171200	209359280	9990	9990	9990	9990	0
157	20241105	171100	209359280	9990	9990	9990	9990	0
158	20241105	171000	209359280	9990	9990	9990	9990	0
159	20241105	170900	209359280	9990	9990	9990	9990	0
160	20241105	170800	209359280	9990	9990	9990	9990	0
161	20241105	170700	209359280	9990	9990	9990	9990	0
162	20241105	170600	209359280	9990	9990	9990	9990	0
163	20241105	170500	209359280	9990	9990	9990	9990	0
164	20241105	170400	209359280	9990	9990	9990	9990	0
165	20241105	170300	209359280	9990	9990	9990	9990	0
166	20241105	170200	209359280	9990	9990	9990	9990	0
167	20241105	170100	209359280	9990	9990	9990	9990	0
168	20241105	170000	209359280	9990	9990	9990	9990	0
169	20241105	165900	209359280	9990	9990	9990	9990	0
170	20241105	165800	209359280	9990	9990	9990	9990	0
171	20241105	165700	209359280	9990	9990	9990	9990	0
172	20241105	165600	209359280	9990	9990	9990	9990	0
173	20241105	165500	209359280	9990	9990	9990	9990	0
174	20241105	165400	209359280	9990	9990	9990	9990	0
175	20241105	165300	209359280	9990	9990	9990	9990	0
176	20241105	165200	209359280	9990	9990	9990	9990	0
177	20241105	165100	209359280	9990	9990	9990	9990	0
178	20241105	165000	209359280	9990	9990	9990	9990	0
179	20241105	164900	209359280	9990	9990	9990	9990	0
180	20241105	164800	209359280	9990	9990	9990	9990	0
181	20241105	164700	209359280	9990	9990	9990	9990	0
182	20241105	164600	209359280	9990	9990	9990	9990	966
183	20241105	164500	209359280	9990	9990	9990	9990	0
184	20241105	164400	209359280	9990	9990	9990	9990	0
185	20241105	164300	209359280	9990	9990	9990	9990	0
186	20241105	164200	209359280	9990	9990	9990	9990	0
187	20241105	164100	209359280	9990	9990	9990	9990	0
188	20241105	164000	209359280	9990	9990	9990	9990	0
189	20241105	163900	209359280	9990	9990	9990	9990	0
190	20241105	163800	209359280	9990	9990	9990	9990	0
191	20241105	163700	209359280	9990	9990	9990	9990	0
192	20241105	163600	209359280	9990	9990	9990	9990	0
193	20241105	163500	209359280	9990	9990	9990	9990	0
194	20241105	163400	209359280	9990	9990	9990	9990	0
195	20241105	163300	209359280	9990	9990	9990	9990	0
196	20241105	163200	209359280	9990	9990	9990	9990	0
197	20241105	163100	209359280	9990	9990	9990	9990	0
198	20241105	163000	209359280	9990	9990	9990	9990	0
199	20241105	162900	209359280	9990	9990	9990	9990	0
200	20241105	162800	209359280	9990	9990	9990	9990	0
201	20241105	162700	209359280	9990	9990	9990	9990	0
202	20241105	162600	209359280	9990	9990	9990	9990	0
203	20241105	162500	209359280	9990	9990	9990	9990	0
204	20241105	162400	209359280	9990	9990	9990	9990	0
205	20241105	162300	209359280	9990	9990	9990	9990	0
206	20241105	162200	209359280	9990	9990	9990	9990	0
207	20241105	162100	209359280	9990	9990	9990	9990	0
208	20241105	162000	209359280	9990	9990	9990	9990	0
209	20241105	161900	209359280	9990	9990	9990	9990	0
210	20241105	161800	209359280	9990	9990	9990	9990	0
211	20241105	161700	209359280	9990	9990	9990	9990	0
212	20241105	161600	209359280	9990	9990	9990	9990	966
213	20241105	161500	209359280	9990	9990	9990	9990	0
214	20241105	161400	209359280	9990	9990	9990	9990	0
215	20241105	161300	209359280	9990	9990	9990	9990	0
216	20241105	161200	209359280	9990	9990	9990	9990	0
217	20241105	161100	209359280	9990	9990	9990	9990	0
218	20241105	161000	209359280	9990	9990	9990	9990	0
219	20241105	160900	209359280	9990	9990	9990	9990	0
220	20241105	160800	209359280	9990	9990	9990	9990	0
221	20241105	160700	209359280	9990	9990	9990	9990	0
222	20241105	160600	209359280	9990	9990	9990	9990	0
223	20241105	160500	209359280	9990	9990	9990	9990	0
224	20241105	160400	209359280	9990	9990	9990	9990	0
225	20241105	160300	209359280	9990	9990	9990	9990	0
226	20241105	160200	209359280	9990	9990	9990	9990	0
227	20241105	160100	209359280	9990	9990	9990	9990	0
228	20241105	160000	209359280	9990	9990	9990	9990	0
229	20241105	155900	209359280	9990	9990	9990	9990	0
230	20241105	155800	209359280	9990	9990	9990	9990	0
231	20241105	155700	209359280	9990	9990	9990	9990	0
232	20241105	155600	209359280	9990	9990	9990	9990	0
233	20241105	155500	209359280	9990	9990	9990	9990	0
234	20241105	155400	209359280	9990	9990	9990	9990	0
235	20241105	155300	209359280	9990	9990	9990	9990	0
236	20241105	155200	209359280	9990	9990	9990	9990	0
237	20241105	155100	209359280	9990	9990	9990	9990	0
238	20241105	155000	209359280	9990	9990	9990	9990	0
239	20241105	154900	209359280	9990	9990	9990	9990	0
240	20241105	154800	209359280	9990	9990	9990	9990	0
241	20241105	154700	209359280	9990	9990	9990	9990	0
242	20241105	154600	209359280	9990	9990	9990	9990	966
243	20241105	154500	209359280	9990	9990	9990	9990	0
244	20241105	154400	209359280	9990	9990	9990	9990	0
245	20241105	154300	209359280	9990	9990	9990	9990	0
246	20241105	154200	209359280	9990	9990	9990	9990	0
247	20241105	154100	209359280	9990	9990	9990	9990	0
248	20241105	154000	209359280	9990	9990	9990	9990	0
249	20241105	153900	209359280	9990	9990	9990	9990	0
250	20241105	153800	209359280	9990	9990	9990	9990	0
251	20241105	153700	209359280	9990	9990	9990	9990	0
252	20241105	153600	209359280	9990	9990	9990	9990	0
253	20241105	153500	209359280	9990	9990	9990	9990	0
254	20241105	153400	209359280	9990	9990	9990	9990	0
255	20241105	153300	209359280	9990	9990	9990	9990	0
256	20241105	153200	209359280	9990	9990	9990	9990	0
257	20241105	153100	209359280	9990	9990	9990	9990	0
258	20241105	153000	209359280	9990	9990	9990	9990	966
259	20241105	152900	199708940	9780	9780	9780	9780	0
260	20241105	152800	199708940	9780	9780	9780	9780	0
261	20241105	152700	199708940	9780	9780	9780	9780	0
262	20241105	152600	199708940	9780	9780	9780	9780	0
263	20241105	152500	199708940	9780	9780	9780	9780	0
264	20241105	152400	199708940	9780	9780	9780	9780	0
265	20241105	152300	199708940	9780	9780	9780	9780	0
266	20241105	152200	199708940	9780	9780	9780	9780	0
267	20241105	152100	199708940	9780	9780	9780	9780	0
268	20241105	152000	199708940	9780	9780	9780	9780	0
269	20241105	151900	199708940	9780	9680	9780	9680	215
270	20241105	151800	197610380	9680	9680	9680	9680	13
271	20241105	151700	197484540	9770	9770	9770	9770	100
272	20241105	151600	196507540	9780	9780	9780	9780	0
273	20241105	151500	196507540	9780	9780	9780	9780	0
274	20241105	151400	196507540	9780	9780	9780	9780	0
275	20241105	151300	196507540	9780	9700	9780	9700	9
276	20241105	151200	196420160	9680	9670	9680	9670	22
277	20241105	151100	196207220	9630	9630	9630	9630	0
278	20241105	151000	196207220	9630	9630	9630	9630	0
279	20241105	150900	196207220	9630	9680	9680	9630	26
280	20241105	150800	195955640	9680	9680	9680	9680	0
281	20241105	150700	195955640	9680	9680	9680	9680	0
282	20241105	150600	195955640	9680	9680	9680	9680	0
283	20241105	150500	195955640	9680	9680	9680	9680	0
284	20241105	150400	195955640	9680	9680	9680	9680	0
285	20241105	150300	195955640	9680	9680	9680	9680	0
286	20241105	150200	195955640	9680	9680	9680	9680	0
287	20241105	150100	195955640	9680	9680	9680	9680	0
288	20241105	150000	195955640	9680	9680	9680	9680	0
289	20241105	145900	195955640	9680	9680	9680	9680	0
290	20241105	145800	195955640	9680	9680	9680	9680	0
291	20241105	145700	195955640	9680	9680	9680	9680	0
292	20241105	145600	195955640	9680	9680	9680	9680	0
293	20241105	145500	195955640	9680	9680	9680	9680	0
294	20241105	145400	195955640	9680	9680	9680	9680	0
295	20241105	145300	195955640	9680	9680	9680	9680	0
296	20241105	145200	195955640	9680	9680	9680	9680	0
297	20241105	145100	195955640	9680	9680	9680	9680	0
298	20241105	145000	195955640	9680	9680	9680	9680	0
299	20241105	144900	195955640	9680	9680	9680	9680	2
300	20241105	144800	195936280	9680	9660	9680	9660	1474
301	20241105	144700	181678640	9590	9590	9590	9590	0
302	20241105	144600	181678640	9590	9590	9590	9590	0
303	20241105	144500	181678640	9590	9590	9590	9590	0
304	20241105	144400	181678640	9590	9590	9590	9590	0
305	20241105	144300	181678640	9590	9590	9590	9590	0
306	20241105	144200	181678640	9590	9590	9590	9590	0
307	20241105	144100	181678640	9590	9600	9600	9590	500
308	20241105	144000	176880640	9600	9600	9600	9600	0
309	20241105	143900	176880640	9600	9600	9600	9600	100
310	20241105	143800	175920640	9600	9600	9600	9600	255
311	20241105	143700	173472640	9600	9600	9600	9600	2
312	20241105	143600	173453440	9600	9600	9600	9600	0
313	20241105	143500	173453440	9600	9600	9600	9600	0
314	20241105	143400	173453440	9600	9600	9600	9600	0
315	20241105	143300	173453440	9600	9600	9600	9600	0
316	20241105	143200	173453440	9600	9600	9600	9600	0
317	20241105	143100	173453440	9600	9600	9600	9600	0
318	20241105	143000	173453440	9600	9600	9600	9600	0
319	20241105	142900	173453440	9600	9600	9600	9600	0
320	20241105	142800	173453440	9600	9600	9600	9600	0
321	20241105	142700	173453440	9600	9600	9600	9600	0
322	20241105	142600	173453440	9600	9600	9600	9600	8
323	20241105	142500	173376640	9590	9590	9590	9590	0
324	20241105	142400	173376640	9590	9590	9590	9590	0
325	20241105	142300	173376640	9590	9590	9590	9590	0
326	20241105	142200	173376640	9590	9590	9590	9590	0
327	20241105	142100	173376640	9590	9590	9590	9590	0
328	20241105	142000	173376640	9590	9590	9590	9590	0
329	20241105	141900	173376640	9590	9620	9620	9590	50
330	20241105	141800	172896560	9620	9620	9620	9620	0
331	20241105	141700	172896560	9620	9620	9620	9620	0
332	20241105	141600	172896560	9620	9630	9630	9620	2
333	20241105	141500	172877310	9650	9650	9650	9650	0
334	20241105	141400	172877310	9650	9650	9650	9650	0
335	20241105	141300	172877310	9650	9650	9650	9650	0
336	20241105	141200	172877310	9650	9650	9650	9650	0
337	20241105	141100	172877310	9650	9650	9650	9650	0
338	20241105	141000	172877310	9650	9650	9650	9650	0
339	20241105	140900	172877310	9650	9650	9650	9650	0
340	20241105	140800	172877310	9650	9650	9650	9650	0
341	20241105	140700	172877310	9650	9650	9650	9650	429
342	20241105	140600	168737460	9670	9670	9670	9670	0
343	20241105	140500	168737460	9670	9670	9670	9670	0
344	20241105	140400	168737460	9670	9670	9670	9670	0
345	20241105	140300	168737460	9670	9670	9670	9670	0
346	20241105	140200	168737460	9670	9660	9670	9660	140
347	20241105	140100	167383760	9670	9670	9670	9670	0
348	20241105	140000	167383760	9670	9670	9670	9670	0
349	20241105	135900	167383760	9670	9670	9670	9670	0
350	20241105	135800	167383760	9670	9670	9670	9670	1
351	20241105	135700	167374090	9670	9670	9670	9670	0
352	20241105	135600	167374090	9670	9670	9670	9670	0
353	20241105	135500	167374090	9670	9670	9670	9670	0
354	20241105	135400	167374090	9670	9670	9670	9670	0
355	20241105	135300	167374090	9670	9670	9670	9670	0
356	20241105	135200	167374090	9670	9670	9670	9670	0
357	20241105	135100	167374090	9670	9670	9670	9670	0
358	20241105	135000	167374090	9670	9670	9670	9670	0
359	20241105	134900	167374090	9670	9670	9670	9670	0
360	20241105	134800	167374090	9670	9670	9670	9670	0
361	20241105	134700	167374090	9670	9670	9670	9670	0
362	20241105	134600	167374090	9670	9670	9670	9670	0
363	20241105	134500	167374090	9670	9610	9670	9610	1096
364	20241105	134400	156801390	9590	9590	9590	9590	0
365	20241105	134300	156801390	9590	9590	9590	9590	0
366	20241105	134200	156801390	9590	9590	9590	9590	1
367	20241105	134100	156791800	9610	9610	9610	9610	100
368	20241105	134000	155830800	9590	9590	9590	9590	0
369	20241105	133900	155830800	9590	9590	9590	9590	0
370	20241105	133800	155830800	9590	9590	9590	9590	0
371	20241105	133700	155830800	9590	9590	9590	9590	0
372	20241105	133600	155830800	9590	9590	9590	9590	0
373	20241105	133500	155830800	9590	9590	9590	9590	0
374	20241105	133400	155830800	9590	9590	9590	9590	200
375	20241105	133300	153912800	9590	9590	9590	9590	0
376	20241105	133200	153912800	9590	9590	9590	9590	2
377	20241105	133100	153893620	9610	9610	9610	9610	0
378	20241105	133000	153893620	9610	9610	9610	9610	0
379	20241105	132900	153893620	9610	9610	9610	9610	0
380	20241105	132800	153893620	9610	9610	9610	9610	80
381	20241105	132700	153124820	9600	9600	9600	9600	0
382	20241105	132600	153124820	9600	9600	9600	9600	0
383	20241105	132500	153124820	9600	9600	9600	9600	0
384	20241105	132400	153124820	9600	9600	9600	9600	0
385	20241105	132300	153124820	9600	9600	9600	9600	0
386	20241105	132200	153124820	9600	9600	9600	9600	0
387	20241105	132100	153124820	9600	9600	9600	9600	0
388	20241105	132000	153124820	9600	9600	9600	9600	0
389	20241105	131900	153124820	9600	9600	9600	9600	0
390	20241105	131800	153124820	9600	9630	9630	9600	50
391	20241105	131700	152644730	9650	9650	9650	9650	0
392	20241105	131600	152644730	9650	9650	9650	9650	0
393	20241105	131500	152644730	9650	9650	9650	9650	0
394	20241105	131400	152644730	9650	9650	9650	9650	1
395	20241105	131300	152635080	9650	9650	9650	9650	0
396	20241105	131200	152635080	9650	9650	9650	9650	0
397	20241105	131100	152635080	9650	9650	9650	9650	0
398	20241105	131000	152635080	9650	9650	9650	9650	0
399	20241105	130900	152635080	9650	9650	9650	9650	0
400	20241105	130800	152635080	9650	9650	9650	9650	0
401	20241105	130700	152635080	9650	9650	9650	9650	0
402	20241105	130600	152635080	9650	9650	9650	9650	0
403	20241105	130500	152635080	9650	9650	9650	9650	0
404	20241105	130400	152635080	9650	9650	9650	9650	0
405	20241105	130300	152635080	9650	9650	9650	9650	0
406	20241105	130200	152635080	9650	9670	9670	9650	1500
407	20241105	130100	138160060	9700	9700	9700	9700	0
408	20241105	130000	138160060	9700	9700	9700	9700	0
409	20241105	125900	138160060	9700	9700	9700	9700	0
410	20241105	125800	138160060	9700	9700	9700	9700	0
411	20241105	125700	138160060	9700	9700	9700	9700	0
412	20241105	125600	138160060	9700	9700	9700	9700	0
413	20241105	125500	138160060	9700	9700	9700	9700	0
414	20241105	125400	138160060	9700	9700	9700	9700	0
415	20241105	125300	138160060	9700	9700	9700	9700	0
416	20241105	125200	138160060	9700	9700	9700	9700	0
417	20241105	125100	138160060	9700	9700	9700	9700	0
418	20241105	125000	138160060	9700	9700	9700	9700	0
419	20241105	124900	138160060	9700	9700	9700	9700	0
420	20241105	124800	138160060	9700	9700	9700	9700	0
421	20241105	124700	138160060	9700	9700	9700	9700	0
422	20241105	124600	138160060	9700	9700	9700	9700	0
423	20241105	124500	138160060	9700	9700	9700	9700	11
424	20241105	124400	138053360	9700	9700	9700	9700	0
425	20241105	124300	138053360	9700	9700	9700	9700	9
426	20241105	124200	137966060	9700	9700	9700	9700	1
427	20241105	124100	137956360	9700	9700	9700	9700	20
428	20241105	124000	137762360	9780	9780	9780	9780	0
429	20241105	123900	137762360	9780	9780	9780	9780	0
430	20241105	123800	137762360	9780	9780	9780	9780	0
431	20241105	123700	137762360	9780	9780	9780	9780	0
432	20241105	123600	137762360	9780	9780	9780	9780	0
433	20241105	123500	137762360	9780	9780	9780	9780	0
434	20241105	123400	137762360	9780	9700	9780	9700	11
435	20241105	123300	137655580	9660	9660	9660	9660	0
436	20241105	123200	137655580	9660	9660	9660	9660	0
437	20241105	123100	137655580	9660	9660	9660	9660	0
438	20241105	123000	137655580	9660	9660	9660	9660	0
439	20241105	122900	137655580	9660	9660	9660	9660	0
440	20241105	122800	137655580	9660	9660	9660	9660	0
441	20241105	122700	137655580	9660	9660	9660	9660	0
442	20241105	122600	137655580	9660	9660	9660	9660	0
443	20241105	122500	137655580	9660	9660	9660	9660	0
444	20241105	122400	137655580	9660	9660	9660	9660	0
445	20241105	122300	137655580	9660	9660	9660	9660	0
446	20241105	122200	137655580	9660	9660	9660	9660	0
447	20241105	122100	137655580	9660	9660	9660	9660	0
448	20241105	122000	137655580	9660	9660	9660	9660	0
449	20241105	121900	137655580	9660	9660	9660	9660	0
450	20241105	121800	137655580	9660	9660	9660	9660	0
451	20241105	121700	137655580	9660	9660	9660	9660	100
452	20241105	121600	136689580	9700	9700	9700	9700	0
453	20241105	121500	136689580	9700	9700	9700	9700	0
454	20241105	121400	136689580	9700	9700	9700	9700	0
455	20241105	121300	136689580	9700	9700	9700	9700	0
456	20241105	121200	136689580	9700	9700	9700	9700	0
457	20241105	121100	136689580	9700	9700	9700	9700	0
458	20241105	121000	136689580	9700	9700	9700	9700	0
459	20241105	120900	136689580	9700	9700	9700	9700	0
460	20241105	120800	136689580	9700	9700	9700	9700	0
461	20241105	120700	136689580	9700	9700	9700	9700	0
462	20241105	120600	136689580	9700	9700	9700	9700	0
463	20241105	120500	136689580	9700	9700	9700	9700	0
464	20241105	120400	136689580	9700	9700	9700	9700	0
465	20241105	120300	136689580	9700	9700	9700	9700	0
466	20241105	120200	136689580	9700	9700	9700	9700	0
467	20241105	120100	136689580	9700	9700	9700	9700	0
468	20241105	120000	136689580	9700	9700	9700	9700	0
469	20241105	115900	136689580	9700	9700	9700	9700	0
470	20241105	115800	136689580	9700	9700	9700	9700	0
471	20241105	115700	136689580	9700	9700	9700	9700	0
472	20241105	115600	136689580	9700	9700	9700	9700	0
473	20241105	115500	136689580	9700	9700	9700	9700	0
474	20241105	115400	136689580	9700	9700	9700	9700	0
475	20241105	115300	136689580	9700	9700	9700	9700	0
476	20241105	115200	136689580	9700	9700	9700	9700	0
477	20241105	115100	136689580	9700	9700	9700	9700	0
478	20241105	115000	136689580	9700	9700	9700	9700	0
479	20241105	114900	136689580	9700	9670	9700	9670	100
480	20241105	114800	135722130	9660	9660	9660	9660	0
481	20241105	114700	135722130	9660	9660	9660	9660	0
482	20241105	114600	135722130	9660	9660	9660	9660	0
483	20241105	114500	135722130	9660	9660	9660	9660	50
484	20241105	114400	135239130	9630	9630	9630	9630	0
485	20241105	114300	135239130	9630	9630	9630	9630	0
486	20241105	114200	135239130	9630	9630	9630	9630	0
487	20241105	114100	135239130	9630	9630	9630	9630	0
488	20241105	114000	135239130	9630	9630	9630	9630	0
489	20241105	113900	135239130	9630	9630	9630	9630	0
490	20241105	113800	135239130	9630	9630	9630	9630	0
491	20241105	113700	135239130	9630	9610	9630	9610	11
492	20241105	113600	135133390	9610	9610	9610	9610	0
493	20241105	113500	135133390	9610	9610	9610	9610	0
494	20241105	113400	135133390	9610	9610	9610	9610	0
495	20241105	113300	135133390	9610	9610	9610	9610	0
496	20241105	113200	135133390	9610	9610	9610	9610	0
497	20241105	113100	135133390	9610	9610	9610	9610	1
498	20241105	113000	135123780	9600	9600	9600	9600	27
499	20241105	112900	134864580	9590	9590	9590	9590	2
500	20241105	112800	134845400	9590	9590	9590	9590	0
501	20241105	112700	134845400	9590	9590	9590	9590	14
502	20241105	112600	134711140	9590	9590	9590	9590	20
503	20241105	112500	134519340	9590	9590	9590	9590	10
504	20241105	112400	134423440	9590	9590	9590	9590	0
505	20241105	112300	134423440	9590	9590	9590	9590	20
506	20241105	112200	134231640	9600	9600	9600	9600	0
507	20241105	112100	134231640	9600	9600	9600	9600	0
508	20241105	112000	134231640	9600	9600	9600	9600	0
509	20241105	111900	134231640	9600	9600	9600	9600	0
510	20241105	111800	134231640	9600	9600	9600	9600	32
511	20241105	111700	133924440	9600	9600	9600	9600	441
512	20241105	111600	129690840	9600	9650	9650	9600	200
513	20241105	111500	127769710	9780	9780	9780	9780	0
514	20241105	111400	127769710	9780	9780	9780	9780	0
515	20241105	111300	127769710	9780	9780	9780	9780	0
516	20241105	111200	127769710	9780	9780	9780	9780	0
517	20241105	111100	127769710	9780	9780	9780	9780	0
518	20241105	111000	127769710	9780	9780	9780	9780	0
519	20241105	110900	127769710	9780	9770	9780	9770	100
520	20241105	110800	126791830	9640	9640	9640	9640	1
521	20241105	110700	126782190	9620	9620	9620	9620	0
522	20241105	110600	126782190	9620	9620	9620	9620	0
523	20241105	110500	126782190	9620	9620	9620	9620	0
524	20241105	110400	126782190	9620	9620	9620	9620	0
525	20241105	110300	126782190	9620	9620	9620	9620	0
526	20241105	110200	126782190	9620	9620	9620	9620	0
527	20241105	110100	126782190	9620	9620	9620	9620	0
528	20241105	110000	126782190	9620	9620	9620	9620	11
529	20241105	105900	126676370	9620	9620	9620	9620	0
530	20241105	105800	126676370	9620	9600	9620	9600	502
531	20241105	105700	121849830	9600	9600	9600	9600	0
532	20241105	105600	121849830	9600	9600	9600	9600	0
533	20241105	105500	121849830	9600	9600	9600	9600	0
534	20241105	105400	121849830	9600	9550	9600	9550	101
535	20241105	105300	120880280	9550	9550	9550	9550	0
536	20241105	105200	120880280	9550	9560	9560	9550	1600
537	20241105	105100	105591500	9560	9560	9560	9560	0
538	20241105	105000	105591500	9560	9560	9560	9560	0
539	20241105	104900	105591500	9560	9560	9560	9560	0
540	20241105	104800	105591500	9560	9560	9560	9560	0
541	20241105	104700	105591500	9560	9560	9560	9560	50
542	20241105	104600	105113500	9560	9570	9570	9560	1052
543	20241105	104500	95046060	9570	9580	9580	9570	20
544	20241105	104400	94854510	9570	9570	9570	9570	0
545	20241105	104300	94854510	9570	9570	9570	9570	5
546	20241105	104200	94806660	9560	9560	9560	9560	0
547	20241105	104100	94806660	9560	9560	9560	9560	0
548	20241105	104000	94806660	9560	9560	9560	9560	0
549	20241105	103900	94806660	9560	9560	9560	9560	0
550	20241105	103800	94806660	9560	9560	9560	9560	0
551	20241105	103700	94806660	9560	9560	9560	9560	0
552	20241105	103600	94806660	9560	9560	9560	9560	0
553	20241105	103500	94806660	9560	9560	9560	9560	0
554	20241105	103400	94806660	9560	9560	9560	9560	0
555	20241105	103300	94806660	9560	9560	9560	9560	0
556	20241105	103200	94806660	9560	9560	9560	9560	0
557	20241105	103100	94806660	9560	9560	9560	9560	0
558	20241105	103000	94806660	9560	9560	9560	9560	0
559	20241105	102900	94806660	9560	9560	9560	9560	0
560	20241105	102800	94806660	9560	9580	9580	9560	105
561	20241105	102700	93802300	9610	9610	9610	9610	0
562	20241105	102600	93802300	9610	9610	9610	9610	0
563	20241105	102500	93802300	9610	9610	9610	9610	0
564	20241105	102400	93802300	9610	9610	9610	9610	0
565	20241105	102300	93802300	9610	9610	9610	9610	0
566	20241105	102200	93802300	9610	9610	9610	9610	0
567	20241105	102100	93802300	9610	9610	9610	9610	0
568	20241105	102000	93802300	9610	9610	9610	9610	0
569	20241105	101900	93802300	9610	9610	9610	9610	0
570	20241105	101800	93802300	9610	9610	9610	9610	0
571	20241105	101700	93802300	9610	9610	9610	9610	183
572	20241105	101600	92043670	9610	9610	9610	9610	100
573	20241105	101500	91082670	9600	9600	9600	9600	0
574	20241105	101400	91082670	9600	9600	9600	9600	0
575	20241105	101300	91082670	9600	9600	9600	9600	0
576	20241105	101200	91082670	9600	9600	9600	9600	39
577	20241105	101100	90708270	9590	9590	9590	9590	0
578	20241105	101000	90708270	9590	9560	9590	9560	160
579	20241105	100900	89176840	9570	9570	9570	9570	0
580	20241105	100800	89176840	9570	9580	9580	9570	343
581	20241105	100700	85894320	9570	9570	9570	9570	0
582	20241105	100600	85894320	9570	9580	9580	9570	41
583	20241105	100500	85501550	9580	9580	9580	9580	0
584	20241105	100400	85501550	9580	9580	9580	9580	4
585	20241105	100300	85463230	9580	9580	9580	9580	0
586	20241105	100200	85463230	9580	9590	9590	9580	300
587	20241105	100100	82587800	9590	9610	9610	9590	2500
588	20241105	100000	58608000	9610	9610	9610	9610	0
589	20241105	095900	58608000	9610	9610	9610	9610	0
590	20241105	095800	58608000	9610	9610	9610	9610	0
591	20241105	095700	58608000	9610	9620	9620	9610	346
592	20241105	095600	55281700	9620	9620	9620	9620	0
593	20241105	095500	55281700	9620	9620	9620	9620	2
594	20241105	095400	55262460	9630	9630	9630	9630	3
595	20241105	095300	55233570	9620	9640	9640	9620	200
596	20241105	095200	53307310	9640	9640	9640	9640	0
597	20241105	095100	53307310	9640	9640	9640	9640	0
598	20241105	095000	53307310	9640	9640	9640	9640	0
599	20241105	094900	53307310	9640	9640	9640	9640	0
600	20241105	094800	53307310	9640	9640	9640	9640	51
601	20241105	094700	52815670	9650	9650	9650	9650	0
602	20241105	094600	52815670	9650	9650	9650	9650	37
603	20241105	094500	52458620	9650	9650	9650	9650	0
604	20241105	094400	52458620	9650	9650	9650	9650	0
605	20241105	094300	52458620	9650	9650	9650	9650	0
606	20241105	094200	52458620	9650	9650	9650	9650	0
607	20241105	094100	52458620	9650	9650	9650	9650	10
608	20241105	094000	52362120	9710	9710	9710	9710	0
609	20241105	093900	52362120	9710	9710	9710	9710	0
610	20241105	093800	52362120	9710	9710	9710	9710	0
611	20241105	093700	52362120	9710	9710	9710	9710	0
612	20241105	093600	52362120	9710	9710	9710	9710	1
613	20241105	093500	52352410	9640	9640	9640	9640	0
614	20241105	093400	52352410	9640	9660	9660	9630	392
615	20241105	093300	48574450	9710	9710	9710	9710	1
616	20241105	093200	48564740	9600	9670	9670	9600	1350
617	20241105	093100	35544390	9590	9590	9590	9590	0
618	20241105	093000	35544390	9590	9590	9590	9590	0
619	20241105	092900	35544390	9590	9590	9590	9590	0
620	20241105	092800	35544390	9590	9690	9690	9590	2700
621	20241105	092700	9609890	9680	9680	9680	9680	0
622	20241105	092600	9609890	9680	9680	9680	9680	0
623	20241105	092500	9609890	9680	9680	9680	9680	0
624	20241105	092400	9609890	9680	9680	9680	9680	0
625	20241105	092300	9609890	9680	9680	9680	9680	45
626	20241105	092200	9174290	9680	9680	9680	9680	0
627	20241105	092100	9174290	9680	9680	9680	9680	0
628	20241105	092000	9174290	9680	9680	9680	9680	0
629	20241105	091900	9174290	9680	9680	9680	9680	0
630	20241105	091800	9174290	9680	9680	9680	9680	10
631	20241105	091700	9077490	9770	9680	9770	9680	96
632	20241105	091600	8147410	9670	9690	9690	9670	15
633	20241105	091500	8002210	9700	9690	9700	9690	134
634	20241105	091400	6703420	9700	9700	9700	9700	5
635	20241105	091300	6654920	9700	9740	9740	9700	462
636	20241105	091200	2171310	9750	9750	9750	9750	2
637	20241105	091100	2151810	9750	9740	9750	9740	5
638	20241105	091000	2103090	9780	9780	9780	9780	0
639	20241105	090900	2103090	9780	9760	9780	9760	100
640	20241105	090800	1125340	9780	9780	9780	9780	4
641	20241105	090700	1086220	9780	9780	9780	9780	0
642	20241105	090600	1086220	9780	9790	9790	9730	111
643	20241105	090500	0	9800	9800	9800	9800	0
644	20241105	090400	0	9800	9800	9800	9800	0
645	20241105	090300	0	9800	9800	9800	9800	0
646	20241105	090200	0	9800	9800	9800	9800	0
647	20241105	090100	0	9800	9800	9800	9800	0
648	20241105	090000	0	9800	9800	9800	9800	0