KissMeData/072770/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	194600	183315538	1861	1861	1861	1861	2767
3	20241105	194500	183315538	1861	1861	1861	1861	0
4	20241105	194400	183315538	1861	1861	1861	1861	0
5	20241105	194300	183315538	1861	1861	1861	1861	0
6	20241105	194200	183315538	1861	1861	1861	1861	0
7	20241105	194100	183315538	1861	1861	1861	1861	0
8	20241105	194000	183315538	1861	1861	1861	1861	0
9	20241105	193900	183315538	1861	1861	1861	1861	0
10	20241105	193800	183315538	1861	1861	1861	1861	0
11	20241105	193700	183315538	1861	1861	1861	1861	0
12	20241105	193600	183315538	1861	1861	1861	1861	0
13	20241105	193500	183315538	1861	1861	1861	1861	0
14	20241105	193400	183315538	1861	1861	1861	1861	0
15	20241105	193300	183315538	1861	1861	1861	1861	0
16	20241105	193200	183315538	1861	1861	1861	1861	0
17	20241105	193100	183315538	1861	1861	1861	1861	0
18	20241105	193000	183315538	1861	1861	1861	1861	0
19	20241105	192900	183315538	1861	1861	1861	1861	0
20	20241105	192800	183315538	1861	1861	1861	1861	0
21	20241105	192700	183315538	1861	1861	1861	1861	0
22	20241105	192600	183315538	1861	1861	1861	1861	0
23	20241105	192500	183315538	1861	1861	1861	1861	0
24	20241105	192400	183315538	1861	1861	1861	1861	0
25	20241105	192300	183315538	1861	1861	1861	1861	0
26	20241105	192200	183315538	1861	1861	1861	1861	0
27	20241105	192100	183315538	1861	1861	1861	1861	0
28	20241105	192000	183315538	1861	1861	1861	1861	0
29	20241105	191900	183315538	1861	1861	1861	1861	0
30	20241105	191800	183315538	1861	1861	1861	1861	0
31	20241105	191700	183315538	1861	1861	1861	1861	0
32	20241105	191600	183315538	1861	1861	1861	1861	2767
33	20241105	191500	183315538	1861	1861	1861	1861	0
34	20241105	191400	183315538	1861	1861	1861	1861	0
35	20241105	191300	183315538	1861	1861	1861	1861	0
36	20241105	191200	183315538	1861	1861	1861	1861	0
37	20241105	191100	183315538	1861	1861	1861	1861	0
38	20241105	191000	183315538	1861	1861	1861	1861	0
39	20241105	190900	183315538	1861	1861	1861	1861	0
40	20241105	190800	183315538	1861	1861	1861	1861	0
41	20241105	190700	183315538	1861	1861	1861	1861	0
42	20241105	190600	183315538	1861	1861	1861	1861	0
43	20241105	190500	183315538	1861	1861	1861	1861	0
44	20241105	190400	183315538	1861	1861	1861	1861	0
45	20241105	190300	183315538	1861	1861	1861	1861	0
46	20241105	190200	183315538	1861	1861	1861	1861	0
47	20241105	190100	183315538	1861	1861	1861	1861	0
48	20241105	190000	183315538	1861	1861	1861	1861	0
49	20241105	185900	183315538	1861	1861	1861	1861	0
50	20241105	185800	183315538	1861	1861	1861	1861	0
51	20241105	185700	183315538	1861	1861	1861	1861	0
52	20241105	185600	183315538	1861	1861	1861	1861	0
53	20241105	185500	183315538	1861	1861	1861	1861	0
54	20241105	185400	183315538	1861	1861	1861	1861	0
55	20241105	185300	183315538	1861	1861	1861	1861	0
56	20241105	185200	183315538	1861	1861	1861	1861	0
57	20241105	185100	183315538	1861	1861	1861	1861	0
58	20241105	185000	183315538	1861	1861	1861	1861	0
59	20241105	184900	183315538	1861	1861	1861	1861	0
60	20241105	184800	183315538	1861	1861	1861	1861	0
61	20241105	184700	183315538	1861	1861	1861	1861	0
62	20241105	184600	183315538	1861	1861	1861	1861	2767
63	20241105	184500	183315538	1861	1861	1861	1861	0
64	20241105	184400	183315538	1861	1861	1861	1861	0
65	20241105	184300	183315538	1861	1861	1861	1861	0
66	20241105	184200	183315538	1861	1861	1861	1861	0
67	20241105	184100	183315538	1861	1861	1861	1861	0
68	20241105	184000	183315538	1861	1861	1861	1861	0
69	20241105	183900	183315538	1861	1861	1861	1861	0
70	20241105	183800	183315538	1861	1861	1861	1861	0
71	20241105	183700	183315538	1861	1861	1861	1861	0
72	20241105	183600	183315538	1861	1861	1861	1861	0
73	20241105	183500	183315538	1861	1861	1861	1861	0
74	20241105	183400	183315538	1861	1861	1861	1861	0
75	20241105	183300	183315538	1861	1861	1861	1861	0
76	20241105	183200	183315538	1861	1861	1861	1861	0
77	20241105	183100	183315538	1861	1861	1861	1861	0
78	20241105	183000	183315538	1861	1861	1861	1861	0
79	20241105	182900	183315538	1861	1861	1861	1861	0
80	20241105	182800	183315538	1861	1861	1861	1861	0
81	20241105	182700	183315538	1861	1861	1861	1861	0
82	20241105	182600	183315538	1861	1861	1861	1861	0
83	20241105	182500	183315538	1861	1861	1861	1861	0
84	20241105	182400	183315538	1861	1861	1861	1861	0
85	20241105	182300	183315538	1861	1861	1861	1861	0
86	20241105	182200	183315538	1861	1861	1861	1861	0
87	20241105	182100	183315538	1861	1861	1861	1861	0
88	20241105	182000	183315538	1861	1861	1861	1861	0
89	20241105	181900	183315538	1861	1861	1861	1861	0
90	20241105	181800	183315538	1861	1861	1861	1861	0
91	20241105	181700	183315538	1861	1861	1861	1861	0
92	20241105	181600	183315538	1861	1861	1861	1861	2767
93	20241105	181500	183315538	1861	1861	1861	1861	0
94	20241105	181400	183315538	1861	1861	1861	1861	0
95	20241105	181300	183315538	1861	1861	1861	1861	0
96	20241105	181200	183315538	1861	1861	1861	1861	0
97	20241105	181100	183315538	1861	1861	1861	1861	0
98	20241105	181000	183315538	1861	1861	1861	1861	0
99	20241105	180900	183315538	1861	1861	1861	1861	0
100	20241105	180800	183315538	1861	1861	1861	1861	0
101	20241105	180700	183315538	1861	1861	1861	1861	0
102	20241105	180600	183315538	1861	1861	1861	1861	0
103	20241105	180500	183315538	1861	1861	1861	1861	0
104	20241105	180400	183315538	1861	1861	1861	1861	0
105	20241105	180300	183315538	1861	1861	1861	1861	0
106	20241105	180200	183315538	1861	1861	1861	1861	0
107	20241105	180100	183315538	1861	1861	1861	1861	0
108	20241105	180000	183315538	1861	1861	1861	1861	0
109	20241105	175900	183315538	1861	1861	1861	1861	0
110	20241105	175800	183315538	1861	1861	1861	1861	0
111	20241105	175700	183315538	1861	1861	1861	1861	0
112	20241105	175600	183315538	1861	1861	1861	1861	0
113	20241105	175500	183315538	1861	1861	1861	1861	0
114	20241105	175400	183315538	1861	1861	1861	1861	0
115	20241105	175300	183315538	1861	1861	1861	1861	0
116	20241105	175200	183315538	1861	1861	1861	1861	0
117	20241105	175100	183315538	1861	1861	1861	1861	0
118	20241105	175000	183315538	1861	1861	1861	1861	0
119	20241105	174900	183315538	1861	1861	1861	1861	0
120	20241105	174800	183315538	1861	1861	1861	1861	0
121	20241105	174700	183315538	1861	1861	1861	1861	0
122	20241105	174600	183315538	1861	1861	1861	1861	2767
123	20241105	174500	183315538	1861	1861	1861	1861	0
124	20241105	174400	183315538	1861	1861	1861	1861	0
125	20241105	174300	183315538	1861	1861	1861	1861	0
126	20241105	174200	183315538	1861	1861	1861	1861	0
127	20241105	174100	183315538	1861	1861	1861	1861	0
128	20241105	174000	183315538	1861	1861	1861	1861	0
129	20241105	173900	183315538	1861	1861	1861	1861	0
130	20241105	173800	183315538	1861	1861	1861	1861	0
131	20241105	173700	183315538	1861	1861	1861	1861	0
132	20241105	173600	183315538	1861	1861	1861	1861	0
133	20241105	173500	183315538	1861	1861	1861	1861	0
134	20241105	173400	183315538	1861	1861	1861	1861	0
135	20241105	173300	183315538	1861	1861	1861	1861	0
136	20241105	173200	183315538	1861	1861	1861	1861	0
137	20241105	173100	183315538	1861	1861	1861	1861	0
138	20241105	173000	183315538	1861	1861	1861	1861	0
139	20241105	172900	183315538	1861	1861	1861	1861	0
140	20241105	172800	183315538	1861	1861	1861	1861	0
141	20241105	172700	183315538	1861	1861	1861	1861	0
142	20241105	172600	183315538	1861	1861	1861	1861	0
143	20241105	172500	183315538	1861	1861	1861	1861	0
144	20241105	172400	183315538	1861	1861	1861	1861	0
145	20241105	172300	183315538	1861	1861	1861	1861	0
146	20241105	172200	183315538	1861	1861	1861	1861	0
147	20241105	172100	183315538	1861	1861	1861	1861	0
148	20241105	172000	183315538	1861	1861	1861	1861	0
149	20241105	171900	183315538	1861	1861	1861	1861	0
150	20241105	171800	183315538	1861	1861	1861	1861	0
151	20241105	171700	183315538	1861	1861	1861	1861	0
152	20241105	171600	183315538	1861	1861	1861	1861	2767
153	20241105	171500	183315538	1861	1861	1861	1861	0
154	20241105	171400	183315538	1861	1861	1861	1861	0
155	20241105	171300	183315538	1861	1861	1861	1861	0
156	20241105	171200	183315538	1861	1861	1861	1861	0
157	20241105	171100	183315538	1861	1861	1861	1861	0
158	20241105	171000	183315538	1861	1861	1861	1861	0
159	20241105	170900	183315538	1861	1861	1861	1861	0
160	20241105	170800	183315538	1861	1861	1861	1861	0
161	20241105	170700	183315538	1861	1861	1861	1861	0
162	20241105	170600	183315538	1861	1861	1861	1861	0
163	20241105	170500	183315538	1861	1861	1861	1861	0
164	20241105	170400	183315538	1861	1861	1861	1861	0
165	20241105	170300	183315538	1861	1861	1861	1861	0
166	20241105	170200	183315538	1861	1861	1861	1861	0
167	20241105	170100	183315538	1861	1861	1861	1861	0
168	20241105	170000	183315538	1861	1861	1861	1861	0
169	20241105	165900	183315538	1861	1861	1861	1861	0
170	20241105	165800	183315538	1861	1861	1861	1861	0
171	20241105	165700	183315538	1861	1861	1861	1861	0
172	20241105	165600	183315538	1861	1861	1861	1861	0
173	20241105	165500	183315538	1861	1861	1861	1861	0
174	20241105	165400	183315538	1861	1861	1861	1861	0
175	20241105	165300	183315538	1861	1861	1861	1861	0
176	20241105	165200	183315538	1861	1861	1861	1861	0
177	20241105	165100	183315538	1861	1861	1861	1861	0
178	20241105	165000	183315538	1861	1861	1861	1861	0
179	20241105	164900	183315538	1861	1861	1861	1861	0
180	20241105	164800	183315538	1861	1861	1861	1861	0
181	20241105	164700	183315538	1861	1861	1861	1861	0
182	20241105	164600	183315538	1861	1861	1861	1861	2767
183	20241105	164500	183315538	1861	1861	1861	1861	0
184	20241105	164400	183315538	1861	1861	1861	1861	0
185	20241105	164300	183315538	1861	1861	1861	1861	0
186	20241105	164200	183315538	1861	1861	1861	1861	0
187	20241105	164100	183315538	1861	1861	1861	1861	0
188	20241105	164000	183315538	1861	1861	1861	1861	0
189	20241105	163900	183315538	1861	1861	1861	1861	0
190	20241105	163800	183315538	1861	1861	1861	1861	0
191	20241105	163700	183315538	1861	1861	1861	1861	0
192	20241105	163600	183315538	1861	1861	1861	1861	0
193	20241105	163500	183315538	1861	1861	1861	1861	0
194	20241105	163400	183315538	1861	1861	1861	1861	0
195	20241105	163300	183315538	1861	1861	1861	1861	0
196	20241105	163200	183315538	1861	1861	1861	1861	0
197	20241105	163100	183315538	1861	1861	1861	1861	0
198	20241105	163000	183315538	1861	1861	1861	1861	0
199	20241105	162900	183315538	1861	1861	1861	1861	0
200	20241105	162800	183315538	1861	1861	1861	1861	0
201	20241105	162700	183315538	1861	1861	1861	1861	0
202	20241105	162600	183315538	1861	1861	1861	1861	0
203	20241105	162500	183315538	1861	1861	1861	1861	0
204	20241105	162400	183315538	1861	1861	1861	1861	0
205	20241105	162300	183315538	1861	1861	1861	1861	0
206	20241105	162200	183315538	1861	1861	1861	1861	0
207	20241105	162100	183315538	1861	1861	1861	1861	0
208	20241105	162000	183315538	1861	1861	1861	1861	0
209	20241105	161900	183315538	1861	1861	1861	1861	0
210	20241105	161800	183315538	1861	1861	1861	1861	0
211	20241105	161700	183315538	1861	1861	1861	1861	0
212	20241105	161600	183315538	1861	1861	1861	1861	2767
213	20241105	161500	183315538	1861	1861	1861	1861	0
214	20241105	161400	183315538	1861	1861	1861	1861	0
215	20241105	161300	183315538	1861	1861	1861	1861	0
216	20241105	161200	183315538	1861	1861	1861	1861	0
217	20241105	161100	183315538	1861	1861	1861	1861	0
218	20241105	161000	183315538	1861	1861	1861	1861	0
219	20241105	160900	183315538	1861	1861	1861	1861	0
220	20241105	160800	183315538	1861	1861	1861	1861	0
221	20241105	160700	183315538	1861	1861	1861	1861	0
222	20241105	160600	183315538	1861	1861	1861	1861	0
223	20241105	160500	183315538	1861	1861	1861	1861	0
224	20241105	160400	183315538	1861	1861	1861	1861	0
225	20241105	160300	183315538	1861	1861	1861	1861	0
226	20241105	160200	183315538	1861	1861	1861	1861	0
227	20241105	160100	183315538	1861	1861	1861	1861	0
228	20241105	160000	183315538	1861	1861	1861	1861	0
229	20241105	155900	183315538	1861	1861	1861	1861	0
230	20241105	155800	183315538	1861	1861	1861	1861	0
231	20241105	155700	183315538	1861	1861	1861	1861	0
232	20241105	155600	183315538	1861	1861	1861	1861	0
233	20241105	155500	183315538	1861	1861	1861	1861	0
234	20241105	155400	183315538	1861	1861	1861	1861	0
235	20241105	155300	183315538	1861	1861	1861	1861	0
236	20241105	155200	183315538	1861	1861	1861	1861	0
237	20241105	155100	183315538	1861	1861	1861	1861	0
238	20241105	155000	183315538	1861	1861	1861	1861	0
239	20241105	154900	183315538	1861	1861	1861	1861	0
240	20241105	154800	183315538	1861	1861	1861	1861	0
241	20241105	154700	183315538	1861	1861	1861	1861	0
242	20241105	154600	183315538	1861	1861	1861	1861	2767
243	20241105	154500	183315538	1861	1861	1861	1861	0
244	20241105	154400	183315538	1861	1861	1861	1861	0
245	20241105	154300	183315538	1861	1861	1861	1861	0
246	20241105	154200	183315538	1861	1861	1861	1861	0
247	20241105	154100	183315538	1861	1861	1861	1861	0
248	20241105	154000	183315538	1861	1861	1861	1861	0
249	20241105	153900	183315538	1861	1861	1861	1861	0
250	20241105	153800	183315538	1861	1861	1861	1861	0
251	20241105	153700	183315538	1861	1861	1861	1861	0
252	20241105	153600	183315538	1861	1861	1861	1861	0
253	20241105	153500	183315538	1861	1861	1861	1861	0
254	20241105	153400	183315538	1861	1861	1861	1861	0
255	20241105	153300	183315538	1861	1861	1861	1861	0
256	20241105	153200	183315538	1861	1861	1861	1861	0
257	20241105	153100	183315538	1861	1861	1861	1861	0
258	20241105	153000	183315538	1861	1861	1861	1861	2767
259	20241105	152900	178166151	1861	1861	1861	1861	0
260	20241105	152800	178166151	1861	1861	1861	1861	0
261	20241105	152700	178166151	1861	1861	1861	1861	0
262	20241105	152600	178166151	1861	1861	1861	1861	0
263	20241105	152500	178166151	1861	1861	1861	1861	0
264	20241105	152400	178166151	1861	1861	1861	1861	0
265	20241105	152300	178166151	1861	1861	1861	1861	0
266	20241105	152200	178166151	1861	1861	1861	1861	0
267	20241105	152100	178166151	1861	1861	1861	1861	0
268	20241105	152000	178166151	1861	1861	1861	1861	0
269	20241105	151900	178166151	1861	1861	1861	1861	0
270	20241105	151800	178166151	1861	1861	1861	1861	300
271	20241105	151700	177607851	1862	1862	1862	1862	0
272	20241105	151600	177607851	1862	1862	1862	1862	1
273	20241105	151500	177605989	1867	1867	1867	1867	0
274	20241105	151400	177605989	1867	1867	1867	1867	0
275	20241105	151300	177605989	1867	1867	1867	1867	0
276	20241105	151200	177605989	1867	1867	1867	1867	0
277	20241105	151100	177605989	1867	1867	1867	1867	0
278	20241105	151000	177605989	1867	1867	1867	1867	0
279	20241105	150900	177605989	1867	1867	1867	1867	2
280	20241105	150800	177602255	1861	1861	1861	1861	496
281	20241105	150700	176679199	1868	1868	1868	1868	0
282	20241105	150600	176679199	1868	1868	1868	1868	0
283	20241105	150500	176679199	1868	1868	1868	1868	0
284	20241105	150400	176679199	1868	1868	1868	1868	0
285	20241105	150300	176679199	1868	1868	1868	1868	1
286	20241105	150200	176677331	1868	1867	1868	1867	15
287	20241105	150100	176649323	1856	1857	1857	1856	6
288	20241105	150000	176638186	1868	1868	1868	1868	0
289	20241105	145900	176638186	1868	1868	1868	1868	0
290	20241105	145800	176638186	1868	1868	1868	1868	0
291	20241105	145700	176638186	1868	1868	1868	1868	0
292	20241105	145600	176638186	1868	1868	1868	1868	0
293	20241105	145500	176638186	1868	1868	1868	1868	0
294	20241105	145400	176638186	1868	1868	1868	1868	1
295	20241105	145300	176636318	1868	1857	1868	1857	4001
296	20241105	145200	169206450	1868	1868	1868	1868	0
297	20241105	145100	169206450	1868	1868	1868	1868	0
298	20241105	145000	169206450	1868	1868	1868	1868	0
299	20241105	144900	169206450	1868	1868	1868	1868	2
300	20241105	144800	169202714	1868	1868	1868	1868	0
301	20241105	144700	169202714	1868	1868	1868	1868	0
302	20241105	144600	169202714	1868	1868	1868	1868	0
303	20241105	144500	169202714	1868	1868	1868	1868	0
304	20241105	144400	169202714	1868	1868	1868	1868	0
305	20241105	144300	169202714	1868	1867	1868	1867	20
306	20241105	144200	169165371	1857	1857	1857	1857	0
307	20241105	144100	169165371	1857	1857	1857	1857	0
308	20241105	144000	169165371	1857	1857	1857	1857	0
309	20241105	143900	169165371	1857	1857	1857	1857	0
310	20241105	143800	169165371	1857	1857	1857	1857	0
311	20241105	143700	169165371	1857	1857	1857	1857	551
312	20241105	143600	168142164	1868	1868	1868	1868	0
313	20241105	143500	168142164	1868	1868	1868	1868	0
314	20241105	143400	168142164	1868	1868	1868	1868	1
315	20241105	143300	168140296	1857	1857	1857	1857	0
316	20241105	143200	168140296	1857	1858	1858	1857	17
317	20241105	143100	168108726	1868	1868	1868	1868	0
318	20241105	143000	168108726	1868	1868	1868	1868	0
319	20241105	142900	168108726	1868	1868	1868	1868	0
320	20241105	142800	168108726	1868	1868	1868	1868	0
321	20241105	142700	168108726	1868	1868	1868	1868	0
322	20241105	142600	168108726	1868	1868	1868	1868	0
323	20241105	142500	168108726	1868	1868	1868	1868	0
324	20241105	142400	168108726	1868	1868	1868	1868	0
325	20241105	142300	168108726	1868	1868	1868	1868	0
326	20241105	142200	168108726	1868	1868	1868	1868	0
327	20241105	142100	168108726	1868	1868	1868	1868	0
328	20241105	142000	168108726	1868	1868	1868	1868	0
329	20241105	141900	168108726	1868	1868	1868	1868	0
330	20241105	141800	168108726	1868	1868	1868	1868	0
331	20241105	141700	168108726	1868	1868	1868	1868	0
332	20241105	141600	168108726	1868	1868	1868	1868	100
333	20241105	141500	167921926	1868	1868	1868	1868	0
334	20241105	141400	167921926	1868	1857	1868	1857	6
335	20241105	141300	167910773	1857	1857	1857	1857	0
336	20241105	141200	167910773	1857	1857	1857	1857	0
337	20241105	141100	167910773	1857	1857	1857	1857	1
338	20241105	141000	167908916	1867	1867	1867	1867	0
339	20241105	140900	167908916	1867	1867	1867	1867	0
340	20241105	140800	167908916	1867	1867	1867	1867	0
341	20241105	140700	167908916	1867	1867	1867	1867	0
342	20241105	140600	167908916	1867	1867	1867	1867	0
343	20241105	140500	167908916	1867	1867	1867	1867	0
344	20241105	140400	167908916	1867	1867	1867	1867	0
345	20241105	140300	167908916	1867	1867	1867	1867	2000
346	20241105	140200	164174916	1867	1867	1867	1867	0
347	20241105	140100	164174916	1867	1867	1867	1867	0
348	20241105	140000	164174916	1867	1867	1867	1867	0
349	20241105	135900	164174916	1867	1867	1867	1867	2
350	20241105	135800	164171182	1857	1857	1857	1857	0
351	20241105	135700	164171182	1857	1857	1857	1857	73
352	20241105	135600	164035621	1867	1867	1867	1867	0
353	20241105	135500	164035621	1867	1867	1867	1867	0
354	20241105	135400	164035621	1867	1867	1867	1867	0
355	20241105	135300	164035621	1867	1867	1867	1867	0
356	20241105	135200	164035621	1867	1867	1867	1867	0
357	20241105	135100	164035621	1867	1864	1867	1864	2001
358	20241105	135000	160304877	1865	1865	1865	1865	0
359	20241105	134900	160304877	1865	1865	1865	1865	0
360	20241105	134800	160304877	1865	1865	1865	1865	0
361	20241105	134700	160304877	1865	1865	1865	1865	0
362	20241105	134600	160304877	1865	1865	1865	1865	0
363	20241105	134500	160304877	1865	1865	1865	1865	0
364	20241105	134400	160304877	1865	1865	1865	1865	0
365	20241105	134300	160304877	1865	1865	1865	1865	0
366	20241105	134200	160304877	1865	1865	1865	1865	0
367	20241105	134100	160304877	1865	1865	1865	1865	0
368	20241105	134000	160304877	1865	1865	1865	1865	0
369	20241105	133900	160304877	1865	1865	1865	1865	0
370	20241105	133800	160304877	1865	1865	1865	1865	0
371	20241105	133700	160304877	1865	1865	1865	1865	0
372	20241105	133600	160304877	1865	1865	1865	1865	1
373	20241105	133500	160303012	1855	1855	1855	1855	0
374	20241105	133400	160303012	1855	1855	1855	1855	76
375	20241105	133300	160162032	1855	1855	1855	1855	29
376	20241105	133200	160108237	1855	1857	1857	1855	294
377	20241105	133100	159562469	1868	1868	1868	1868	0
378	20241105	133000	159562469	1868	1868	1868	1868	0
379	20241105	132900	159562469	1868	1868	1868	1868	0
380	20241105	132800	159562469	1868	1868	1868	1868	0
381	20241105	132700	159562469	1868	1868	1868	1868	0
382	20241105	132600	159562469	1868	1868	1868	1868	0
383	20241105	132500	159562469	1868	1868	1868	1868	0
384	20241105	132400	159562469	1868	1868	1868	1868	0
385	20241105	132300	159562469	1868	1868	1868	1868	0
386	20241105	132200	159562469	1868	1868	1868	1868	0
387	20241105	132100	159562469	1868	1868	1868	1868	0
388	20241105	132000	159562469	1868	1868	1868	1868	0
389	20241105	131900	159562469	1868	1868	1868	1868	0
390	20241105	131800	159562469	1868	1868	1868	1868	0
391	20241105	131700	159562469	1868	1868	1868	1868	0
392	20241105	131600	159562469	1868	1868	1868	1868	0
393	20241105	131500	159562469	1868	1868	1868	1868	0
394	20241105	131400	159562469	1868	1868	1868	1868	0
395	20241105	131300	159562469	1868	1868	1868	1868	1
396	20241105	131200	159560601	1857	1857	1857	1857	0
397	20241105	131100	159560601	1857	1857	1857	1857	1
398	20241105	131000	159558744	1869	1869	1869	1869	0
399	20241105	130900	159558744	1869	1869	1869	1869	4
400	20241105	130800	159551268	1869	1869	1869	1869	0
401	20241105	130700	159551268	1869	1869	1869	1869	0
402	20241105	130600	159551268	1869	1869	1869	1869	0
403	20241105	130500	159551268	1869	1869	1869	1869	0
404	20241105	130400	159551268	1869	1868	1869	1868	8
405	20241105	130300	159536317	1869	1869	1869	1869	0
406	20241105	130200	159536317	1869	1869	1869	1869	0
407	20241105	130100	159536317	1869	1869	1869	1869	0
408	20241105	130000	159536317	1869	1869	1869	1869	267
409	20241105	125900	159037294	1856	1868	1868	1856	5001
410	20241105	125800	149696038	1868	1868	1868	1868	0
411	20241105	125700	149696038	1868	1868	1868	1868	0
412	20241105	125600	149696038	1868	1868	1868	1868	0
413	20241105	125500	149696038	1868	1868	1868	1868	0
414	20241105	125400	149696038	1868	1868	1868	1868	0
415	20241105	125300	149696038	1868	1868	1868	1868	0
416	20241105	125200	149696038	1868	1868	1868	1868	0
417	20241105	125100	149696038	1868	1868	1868	1868	0
418	20241105	125000	149696038	1868	1868	1868	1868	0
419	20241105	124900	149696038	1868	1868	1868	1868	0
420	20241105	124800	149696038	1868	1868	1868	1868	0
421	20241105	124700	149696038	1868	1868	1868	1868	0
422	20241105	124600	149696038	1868	1868	1868	1868	0
423	20241105	124500	149696038	1868	1868	1868	1868	0
424	20241105	124400	149696038	1868	1868	1868	1868	0
425	20241105	124300	149696038	1868	1868	1868	1868	0
426	20241105	124200	149696038	1868	1868	1868	1868	0
427	20241105	124100	149696038	1868	1868	1868	1868	0
428	20241105	124000	149696038	1868	1868	1868	1868	0
429	20241105	123900	149696038	1868	1868	1868	1868	1
430	20241105	123800	149694170	1855	1855	1855	1855	0
431	20241105	123700	149694170	1855	1857	1857	1855	1100
432	20241105	123600	147652670	1868	1868	1868	1868	0
433	20241105	123500	147652670	1868	1868	1868	1868	0
434	20241105	123400	147652670	1868	1868	1868	1868	0
435	20241105	123300	147652670	1868	1868	1868	1868	0
436	20241105	123200	147652670	1868	1868	1868	1868	0
437	20241105	123100	147652670	1868	1868	1868	1868	1
438	20241105	123000	147650802	1857	1857	1857	1857	0
439	20241105	122900	147650802	1857	1857	1857	1857	106
440	20241105	122800	147453960	1868	1868	1868	1868	0
441	20241105	122700	147453960	1868	1868	1868	1868	0
442	20241105	122600	147453960	1868	1868	1868	1868	1
443	20241105	122500	147452092	1860	1860	1860	1860	500
444	20241105	122400	146522092	1857	1857	1857	1857	0
445	20241105	122300	146522092	1857	1857	1857	1857	0
446	20241105	122200	146522092	1857	1860	1860	1857	823
447	20241105	122100	144991531	1860	1860	1860	1860	5
448	20241105	122000	144982231	1869	1869	1869	1869	30
449	20241105	121900	144926161	1869	1869	1869	1869	0
450	20241105	121800	144926161	1869	1869	1869	1869	0
451	20241105	121700	144926161	1869	1869	1869	1869	0
452	20241105	121600	144926161	1869	1869	1869	1869	10
453	20241105	121500	144907471	1869	1869	1869	1869	10
454	20241105	121400	144888781	1869	1869	1869	1869	0
455	20241105	121300	144888781	1869	1869	1869	1869	0
456	20241105	121200	144888781	1869	1869	1869	1869	0
457	20241105	121100	144888781	1869	1869	1869	1869	2
458	20241105	121000	144885043	1868	1868	1868	1868	0
459	20241105	120900	144885043	1868	1868	1868	1868	177
460	20241105	120800	144554407	1868	1868	1868	1868	0
461	20241105	120700	144554407	1868	1868	1868	1868	0
462	20241105	120600	144554407	1868	1868	1868	1868	0
463	20241105	120500	144554407	1868	1868	1868	1868	0
464	20241105	120400	144554407	1868	1868	1868	1868	1
465	20241105	120300	144552539	1866	1866	1866	1866	0
466	20241105	120200	144552539	1866	1866	1866	1866	173
467	20241105	120100	144229721	1864	1864	1864	1864	5364
468	20241105	120000	134231225	1864	1864	1864	1864	0
469	20241105	115900	134231225	1864	1864	1864	1864	0
470	20241105	115800	134231225	1864	1864	1864	1864	1
471	20241105	115700	134229361	1862	1862	1862	1862	1
472	20241105	115600	134227499	1862	1862	1862	1862	4
473	20241105	115500	134220051	1864	1864	1864	1864	0
474	20241105	115400	134220051	1864	1864	1864	1864	0
475	20241105	115300	134220051	1864	1864	1864	1864	0
476	20241105	115200	134220051	1864	1864	1864	1864	0
477	20241105	115100	134220051	1864	1864	1864	1864	0
478	20241105	115000	134220051	1864	1864	1864	1864	0
479	20241105	114900	134220051	1864	1864	1864	1864	0
480	20241105	114800	134220051	1864	1864	1864	1864	0
481	20241105	114700	134220051	1864	1864	1864	1864	0
482	20241105	114600	134220051	1864	1864	1864	1864	1
483	20241105	114500	134218187	1862	1862	1862	1862	0
484	20241105	114400	134218187	1862	1862	1862	1862	0
485	20241105	114300	134218187	1862	1862	1862	1862	0
486	20241105	114200	134218187	1862	1862	1862	1862	0
487	20241105	114100	134218187	1862	1861	1862	1861	700
488	20241105	114000	132914809	1852	1852	1852	1852	299
489	20241105	113900	132361061	1852	1852	1852	1852	0
490	20241105	113800	132361061	1852	1852	1852	1852	0
491	20241105	113700	132361061	1852	1852	1852	1852	200
492	20241105	113600	131990661	1852	1852	1852	1852	0
493	20241105	113500	131990661	1852	1852	1852	1852	0
494	20241105	113400	131990661	1852	1852	1852	1852	0
495	20241105	113300	131990661	1852	1852	1852	1852	1
496	20241105	113200	131988809	1844	1851	1851	1844	1942
497	20241105	113100	128398851	1852	1852	1852	1852	0
498	20241105	113000	128398851	1852	1852	1852	1852	0
499	20241105	112900	128398851	1852	1852	1852	1852	622
500	20241105	112800	127246907	1852	1852	1852	1852	73
501	20241105	112700	127111711	1852	1852	1852	1852	0
502	20241105	112600	127111711	1852	1852	1852	1852	0
503	20241105	112500	127111711	1852	1852	1852	1852	0
504	20241105	112400	127111711	1852	1852	1852	1852	0
505	20241105	112300	127111711	1852	1852	1852	1852	1000
506	20241105	112200	125259711	1853	1853	1853	1853	0
507	20241105	112100	125259711	1853	1854	1854	1852	622
508	20241105	112000	124107395	1854	1854	1854	1854	100
509	20241105	111900	123921995	1866	1866	1866	1866	5
510	20241105	111800	123912665	1866	1865	1866	1865	250
511	20241105	111700	123446203	1868	1868	1868	1868	0
512	20241105	111600	123446203	1868	1868	1868	1868	0
513	20241105	111500	123446203	1868	1868	1868	1868	0
514	20241105	111400	123446203	1868	1868	1868	1868	0
515	20241105	111300	123446203	1868	1868	1868	1868	0
516	20241105	111200	123446203	1868	1868	1868	1868	1
517	20241105	111100	123444335	1854	1870	1870	1854	54
518	20241105	111000	123344171	1870	1870	1870	1870	85
519	20241105	110900	123185221	1870	1870	1870	1870	100
520	20241105	110800	122998221	1871	1871	1871	1871	0
521	20241105	110700	122998221	1871	1871	1871	1871	0
522	20241105	110600	122998221	1871	1871	1871	1871	0
523	20241105	110500	122998221	1871	1871	1871	1871	0
524	20241105	110400	122998221	1871	1863	1871	1863	1000
525	20241105	110300	121129041	1864	1864	1864	1864	211
526	20241105	110200	120735737	1864	1864	1864	1864	0
527	20241105	110100	120735737	1864	1864	1864	1864	0
528	20241105	110000	120735737	1864	1864	1864	1864	0
529	20241105	105900	120735737	1864	1864	1864	1864	128
530	20241105	105800	120497145	1864	1864	1864	1864	1
531	20241105	105700	120495281	1850	1864	1864	1850	76
532	20241105	105600	120354639	1864	1864	1864	1864	1
533	20241105	105500	120352775	1864	1864	1864	1864	200
534	20241105	105400	119979975	1864	1863	1864	1863	500
535	20241105	105300	119048225	1864	1864	1864	1864	0
536	20241105	105200	119048225	1864	1853	1864	1853	1000
537	20241105	105100	117188518	1843	1843	1843	1843	0
538	20241105	105000	117188518	1843	1844	1844	1843	500
539	20241105	104900	116266808	1853	1853	1853	1853	0
540	20241105	104800	116266808	1853	1845	1853	1845	801
541	20241105	104700	114788955	1853	1853	1853	1853	3
542	20241105	104600	114783396	1853	1853	1853	1853	0
543	20241105	104500	114783396	1853	1853	1853	1853	0
544	20241105	104400	114783396	1853	1853	1853	1853	0
545	20241105	104300	114783396	1853	1853	1853	1853	1
546	20241105	104200	114781543	1853	1853	1853	1853	0
547	20241105	104100	114781543	1853	1853	1853	1853	0
548	20241105	104000	114781543	1853	1853	1853	1853	0
549	20241105	103900	114781543	1853	1853	1853	1853	0
550	20241105	103800	114781543	1853	1853	1853	1853	0
551	20241105	103700	114781543	1853	1853	1853	1853	1
552	20241105	103600	114779690	1843	1843	1843	1843	0
553	20241105	103500	114779690	1843	1843	1843	1843	0
554	20241105	103400	114779690	1843	1843	1843	1843	0
555	20241105	103300	114779690	1843	1843	1843	1843	0
556	20241105	103200	114779690	1843	1846	1846	1843	169
557	20241105	103100	114468210	1849	1849	1849	1849	0
558	20241105	103000	114468210	1849	1849	1849	1849	0
559	20241105	102900	114468210	1849	1845	1849	1844	187
560	20241105	102800	114123239	1852	1852	1852	1852	0
561	20241105	102700	114123239	1852	1852	1852	1852	0
562	20241105	102600	114123239	1852	1852	1852	1852	0
563	20241105	102500	114123239	1852	1852	1852	1852	20
564	20241105	102400	114086199	1852	1852	1852	1852	0
565	20241105	102300	114086199	1852	1852	1852	1852	0
566	20241105	102200	114086199	1852	1852	1852	1852	0
567	20241105	102100	114086199	1852	1852	1852	1852	20
568	20241105	102000	114049159	1845	1845	1845	1845	18
569	20241105	101900	114015949	1845	1846	1846	1845	606
570	20241105	101800	112897660	1852	1852	1852	1852	1
571	20241105	101700	112895808	1846	1846	1846	1846	0
572	20241105	101600	112895808	1846	1846	1846	1846	5
573	20241105	101500	112886578	1846	1846	1846	1846	0
574	20241105	101400	112886578	1846	1852	1852	1846	1208
575	20241105	101300	110654389	1852	1854	1854	1852	219
576	20241105	101200	110248689	1854	1854	1854	1854	2
577	20241105	101100	110244981	1857	1857	1857	1857	0
578	20241105	101000	110244981	1857	1857	1857	1857	0
579	20241105	100900	110244981	1857	1857	1857	1857	0
580	20241105	100800	110244981	1857	1857	1857	1857	0
581	20241105	100700	110244981	1857	1857	1857	1857	0
582	20241105	100600	110244981	1857	1857	1857	1857	1
583	20241105	100500	110243124	1857	1857	1857	1857	100
584	20241105	100400	110057424	1857	1857	1857	1857	0
585	20241105	100300	110057424	1857	1857	1857	1857	0
586	20241105	100200	110057424	1857	1857	1857	1857	0
587	20241105	100100	110057424	1857	1857	1857	1857	3
588	20241105	100000	110051853	1850	1857	1857	1850	201
589	20241105	095900	109678603	1857	1855	1857	1851	414
590	20241105	095800	108911477	1860	1859	1860	1859	300
591	20241105	095700	108353520	1864	1864	1864	1864	0
592	20241105	095600	108353520	1864	1863	1864	1863	108
593	20241105	095500	108152299	1849	1865	1865	1849	1195
594	20241105	095400	105941016	1865	1865	1865	1865	10
595	20241105	095300	105922366	1865	1865	1865	1865	0
596	20241105	095200	105922366	1865	1865	1865	1865	0
597	20241105	095100	105922366	1865	1865	1865	1865	0
598	20241105	095000	105922366	1865	1865	1865	1865	2
599	20241105	094900	105918636	1860	1860	1860	1860	1
600	20241105	094800	105916776	1865	1865	1865	1865	0
601	20241105	094700	105916776	1865	1865	1865	1865	0
602	20241105	094600	105916776	1865	1865	1865	1865	3
603	20241105	094500	105911181	1860	1865	1865	1860	54
604	20241105	094400	105810728	1861	1861	1861	1861	8
605	20241105	094300	105795840	1863	1863	1863	1863	0
606	20241105	094200	105795840	1863	1863	1863	1863	1
607	20241105	094100	105793977	1863	1863	1863	1863	13
608	20241105	094000	105769758	1863	1863	1863	1863	14
609	20241105	093900	105743676	1859	1859	1859	1859	3
610	20241105	093800	105738099	1864	1864	1864	1864	11
611	20241105	093700	105717595	1865	1865	1867	1858	817
612	20241105	093600	104193891	1865	1865	1865	1865	0
613	20241105	093500	104193891	1865	1865	1865	1865	16
614	20241105	093400	104164051	1865	1865	1865	1865	17
615	20241105	093300	104132346	1865	1865	1865	1865	0
616	20241105	093200	104132346	1865	1865	1865	1865	0
617	20241105	093100	104132346	1865	1857	1865	1857	93
618	20241105	093000	103959629	1865	1865	1865	1865	5
619	20241105	092900	103950304	1856	1856	1856	1856	50
620	20241105	092800	103857504	1865	1860	1865	1855	1576
621	20241105	092700	100928907	1867	1867	1867	1867	0
622	20241105	092600	100928907	1867	1867	1867	1867	0
623	20241105	092500	100928907	1867	1867	1867	1867	0
624	20241105	092400	100928907	1867	1867	1867	1865	1500
625	20241105	092300	98128831	1867	1856	1867	1856	330
626	20241105	092200	97516026	1856	1856	1856	1856	0
627	20241105	092100	97516026	1856	1855	1857	1855	133
628	20241105	092000	97269201	1845	1844	1845	1844	405
629	20241105	091900	96522281	1842	1841	1842	1841	137
630	20241105	091800	96269988	1831	1831	1831	1831	0
631	20241105	091700	96269988	1831	1837	1838	1831	3944
632	20241105	091600	89040694	1837	1838	1838	1837	320
633	20241105	091500	88452554	1844	1840	1844	1840	89
634	20241105	091400	88288754	1840	1834	1840	1833	3293
635	20241105	091300	82250303	1834	1841	1841	1834	2762
636	20241105	091200	77168251	1844	1844	1844	1844	10
637	20241105	091100	77149811	1844	1840	1844	1835	342
638	20241105	091000	76521777	1850	1840	1850	1840	147
639	20241105	090900	76249937	1853	1853	1853	1853	0
640	20241105	090800	76249937	1853	1833	1853	1833	941
641	20241105	090700	74523336	1833	1833	1833	1833	0
642	20241105	090600	74523336	1833	1843	1843	1824	13497
643	20241105	090500	49865519	1843	1854	1854	1843	16
644	20241105	090400	49835961	1856	1856	1856	1856	0
645	20241105	090300	49835961	1856	1858	1858	1845	1029
646	20241105	090200	47937271	1845	1895	1895	1845	8169
647	20241105	090100	32766328	1876	1876	1876	1876	10
648	20241105	090000	32747568	1900	1879	1900	1879	17426