KissMeData/432320/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	212800	170664520	4085	4085	4085	4085	1507
3	20241104	212700	170664520	4085	4085	4085	4085	0
4	20241104	212600	170664520	4085	4085	4085	4085	0
5	20241104	212500	170664520	4085	4085	4085	4085	0
6	20241104	212400	170664520	4085	4085	4085	4085	0
7	20241104	212300	170664520	4085	4085	4085	4085	0
8	20241104	212200	170664520	4085	4085	4085	4085	0
9	20241104	212100	170664520	4085	4085	4085	4085	0
10	20241104	212000	170664520	4085	4085	4085	4085	0
11	20241104	211900	170664520	4085	4085	4085	4085	0
12	20241104	211800	170664520	4085	4085	4085	4085	0
13	20241104	211700	170664520	4085	4085	4085	4085	0
14	20241104	211600	170664520	4085	4085	4085	4085	0
15	20241104	211500	170664520	4085	4085	4085	4085	0
16	20241104	211400	170664520	4085	4085	4085	4085	0
17	20241104	211300	170664520	4085	4085	4085	4085	0
18	20241104	211200	170664520	4085	4085	4085	4085	0
19	20241104	211100	170664520	4085	4085	4085	4085	0
20	20241104	211000	170664520	4085	4085	4085	4085	0
21	20241104	210900	170664520	4085	4085	4085	4085	0
22	20241104	210800	170664520	4085	4085	4085	4085	0
23	20241104	210700	170664520	4085	4085	4085	4085	0
24	20241104	210600	170664520	4085	4085	4085	4085	0
25	20241104	210500	170664520	4085	4085	4085	4085	0
26	20241104	210400	170664520	4085	4085	4085	4085	0
27	20241104	210300	170664520	4085	4085	4085	4085	0
28	20241104	210200	170664520	4085	4085	4085	4085	0
29	20241104	210100	170664520	4085	4085	4085	4085	0
30	20241104	210000	170664520	4085	4085	4085	4085	0
31	20241104	205900	170664520	4085	4085	4085	4085	0
32	20241104	205800	170664520	4085	4085	4085	4085	1507
33	20241104	205700	170664520	4085	4085	4085	4085	0
34	20241104	205600	170664520	4085	4085	4085	4085	0
35	20241104	205500	170664520	4085	4085	4085	4085	0
36	20241104	205400	170664520	4085	4085	4085	4085	0
37	20241104	205300	170664520	4085	4085	4085	4085	0
38	20241104	205200	170664520	4085	4085	4085	4085	0
39	20241104	205100	170664520	4085	4085	4085	4085	0
40	20241104	205000	170664520	4085	4085	4085	4085	0
41	20241104	204900	170664520	4085	4085	4085	4085	0
42	20241104	204800	170664520	4085	4085	4085	4085	0
43	20241104	204700	170664520	4085	4085	4085	4085	0
44	20241104	204600	170664520	4085	4085	4085	4085	0
45	20241104	204500	170664520	4085	4085	4085	4085	0
46	20241104	204400	170664520	4085	4085	4085	4085	0
47	20241104	204300	170664520	4085	4085	4085	4085	0
48	20241104	204200	170664520	4085	4085	4085	4085	0
49	20241104	204100	170664520	4085	4085	4085	4085	0
50	20241104	204000	170664520	4085	4085	4085	4085	0
51	20241104	203900	170664520	4085	4085	4085	4085	0
52	20241104	203800	170664520	4085	4085	4085	4085	0
53	20241104	203700	170664520	4085	4085	4085	4085	0
54	20241104	203600	170664520	4085	4085	4085	4085	0
55	20241104	203500	170664520	4085	4085	4085	4085	0
56	20241104	203400	170664520	4085	4085	4085	4085	0
57	20241104	203300	170664520	4085	4085	4085	4085	0
58	20241104	203200	170664520	4085	4085	4085	4085	0
59	20241104	203100	170664520	4085	4085	4085	4085	0
60	20241104	203000	170664520	4085	4085	4085	4085	0
61	20241104	202900	170664520	4085	4085	4085	4085	0
62	20241104	202800	170664520	4085	4085	4085	4085	1507
63	20241104	202700	170664520	4085	4085	4085	4085	0
64	20241104	202600	170664520	4085	4085	4085	4085	0
65	20241104	202500	170664520	4085	4085	4085	4085	0
66	20241104	202400	170664520	4085	4085	4085	4085	0
67	20241104	202300	170664520	4085	4085	4085	4085	0
68	20241104	202200	170664520	4085	4085	4085	4085	0
69	20241104	202100	170664520	4085	4085	4085	4085	0
70	20241104	202000	170664520	4085	4085	4085	4085	0
71	20241104	201900	170664520	4085	4085	4085	4085	0
72	20241104	201800	170664520	4085	4085	4085	4085	0
73	20241104	201700	170664520	4085	4085	4085	4085	0
74	20241104	201600	170664520	4085	4085	4085	4085	0
75	20241104	201500	170664520	4085	4085	4085	4085	0
76	20241104	201400	170664520	4085	4085	4085	4085	0
77	20241104	201300	170664520	4085	4085	4085	4085	0
78	20241104	201200	170664520	4085	4085	4085	4085	0
79	20241104	201100	170664520	4085	4085	4085	4085	0
80	20241104	201000	170664520	4085	4085	4085	4085	0
81	20241104	200900	170664520	4085	4085	4085	4085	0
82	20241104	200800	170664520	4085	4085	4085	4085	0
83	20241104	200700	170664520	4085	4085	4085	4085	0
84	20241104	200600	170664520	4085	4085	4085	4085	0
85	20241104	200500	170664520	4085	4085	4085	4085	0
86	20241104	200400	170664520	4085	4085	4085	4085	0
87	20241104	200300	170664520	4085	4085	4085	4085	0
88	20241104	200200	170664520	4085	4085	4085	4085	0
89	20241104	200100	170664520	4085	4085	4085	4085	0
90	20241104	200000	170664520	4085	4085	4085	4085	0
91	20241104	195900	170664520	4085	4085	4085	4085	0
92	20241104	195800	170664520	4085	4085	4085	4085	1507
93	20241104	195700	170664520	4085	4085	4085	4085	0
94	20241104	195600	170664520	4085	4085	4085	4085	0
95	20241104	195500	170664520	4085	4085	4085	4085	0
96	20241104	195400	170664520	4085	4085	4085	4085	0
97	20241104	195300	170664520	4085	4085	4085	4085	0
98	20241104	195200	170664520	4085	4085	4085	4085	0
99	20241104	195100	170664520	4085	4085	4085	4085	0
100	20241104	195000	170664520	4085	4085	4085	4085	0
101	20241104	194900	170664520	4085	4085	4085	4085	0
102	20241104	194800	170664520	4085	4085	4085	4085	0
103	20241104	194700	170664520	4085	4085	4085	4085	0
104	20241104	194600	170664520	4085	4085	4085	4085	0
105	20241104	194500	170664520	4085	4085	4085	4085	0
106	20241104	194400	170664520	4085	4085	4085	4085	0
107	20241104	194300	170664520	4085	4085	4085	4085	0
108	20241104	194200	170664520	4085	4085	4085	4085	0
109	20241104	194100	170664520	4085	4085	4085	4085	0
110	20241104	194000	170664520	4085	4085	4085	4085	0
111	20241104	193900	170664520	4085	4085	4085	4085	0
112	20241104	193800	170664520	4085	4085	4085	4085	0
113	20241104	193700	170664520	4085	4085	4085	4085	0
114	20241104	193600	170664520	4085	4085	4085	4085	0
115	20241104	193500	170664520	4085	4085	4085	4085	0
116	20241104	193400	170664520	4085	4085	4085	4085	0
117	20241104	193300	170664520	4085	4085	4085	4085	0
118	20241104	193200	170664520	4085	4085	4085	4085	0
119	20241104	193100	170664520	4085	4085	4085	4085	0
120	20241104	193000	170664520	4085	4085	4085	4085	0
121	20241104	192900	170664520	4085	4085	4085	4085	0
122	20241104	192800	170664520	4085	4085	4085	4085	1507
123	20241104	192700	170664520	4085	4085	4085	4085	0
124	20241104	192600	170664520	4085	4085	4085	4085	0
125	20241104	192500	170664520	4085	4085	4085	4085	0
126	20241104	192400	170664520	4085	4085	4085	4085	0
127	20241104	192300	170664520	4085	4085	4085	4085	0
128	20241104	192200	170664520	4085	4085	4085	4085	0
129	20241104	192100	170664520	4085	4085	4085	4085	0
130	20241104	192000	170664520	4085	4085	4085	4085	0
131	20241104	191900	170664520	4085	4085	4085	4085	0
132	20241104	191800	170664520	4085	4085	4085	4085	0
133	20241104	191700	170664520	4085	4085	4085	4085	0
134	20241104	191600	170664520	4085	4085	4085	4085	0
135	20241104	191500	170664520	4085	4085	4085	4085	0
136	20241104	191400	170664520	4085	4085	4085	4085	0
137	20241104	191300	170664520	4085	4085	4085	4085	0
138	20241104	191200	170664520	4085	4085	4085	4085	0
139	20241104	191100	170664520	4085	4085	4085	4085	0
140	20241104	191000	170664520	4085	4085	4085	4085	0
141	20241104	190900	170664520	4085	4085	4085	4085	0
142	20241104	190800	170664520	4085	4085	4085	4085	0
143	20241104	190700	170664520	4085	4085	4085	4085	0
144	20241104	190600	170664520	4085	4085	4085	4085	0
145	20241104	190500	170664520	4085	4085	4085	4085	0
146	20241104	190400	170664520	4085	4085	4085	4085	0
147	20241104	190300	170664520	4085	4085	4085	4085	0
148	20241104	190200	170664520	4085	4085	4085	4085	0
149	20241104	190100	170664520	4085	4085	4085	4085	0
150	20241104	190000	170664520	4085	4085	4085	4085	0
151	20241104	185900	170664520	4085	4085	4085	4085	0
152	20241104	185800	170664520	4085	4085	4085	4085	1507
153	20241104	185700	170664520	4085	4085	4085	4085	0
154	20241104	185600	170664520	4085	4085	4085	4085	0
155	20241104	185500	170664520	4085	4085	4085	4085	0
156	20241104	185400	170664520	4085	4085	4085	4085	0
157	20241104	185300	170664520	4085	4085	4085	4085	0
158	20241104	185200	170664520	4085	4085	4085	4085	0
159	20241104	185100	170664520	4085	4085	4085	4085	0
160	20241104	185000	170664520	4085	4085	4085	4085	0
161	20241104	184900	170664520	4085	4085	4085	4085	0
162	20241104	184800	170664520	4085	4085	4085	4085	0
163	20241104	184700	170664520	4085	4085	4085	4085	0
164	20241104	184600	170664520	4085	4085	4085	4085	0
165	20241104	184500	170664520	4085	4085	4085	4085	0
166	20241104	184400	170664520	4085	4085	4085	4085	0
167	20241104	184300	170664520	4085	4085	4085	4085	0
168	20241104	184200	170664520	4085	4085	4085	4085	0
169	20241104	184100	170664520	4085	4085	4085	4085	0
170	20241104	184000	170664520	4085	4085	4085	4085	0
171	20241104	183900	170664520	4085	4085	4085	4085	0
172	20241104	183800	170664520	4085	4085	4085	4085	0
173	20241104	183700	170664520	4085	4085	4085	4085	0
174	20241104	183600	170664520	4085	4085	4085	4085	0
175	20241104	183500	170664520	4085	4085	4085	4085	0
176	20241104	183400	170664520	4085	4085	4085	4085	0
177	20241104	183300	170664520	4085	4085	4085	4085	0
178	20241104	183200	170664520	4085	4085	4085	4085	0
179	20241104	183100	170664520	4085	4085	4085	4085	0
180	20241104	183000	170664520	4085	4085	4085	4085	0
181	20241104	182900	170664520	4085	4085	4085	4085	0
182	20241104	182800	170664520	4085	4085	4085	4085	1507
183	20241104	182700	170664520	4085	4085	4085	4085	0
184	20241104	182600	170664520	4085	4085	4085	4085	0
185	20241104	182500	170664520	4085	4085	4085	4085	0
186	20241104	182400	170664520	4085	4085	4085	4085	0
187	20241104	182300	170664520	4085	4085	4085	4085	0
188	20241104	182200	170664520	4085	4085	4085	4085	0
189	20241104	182100	170664520	4085	4085	4085	4085	0
190	20241104	182000	170664520	4085	4085	4085	4085	0
191	20241104	181900	170664520	4085	4085	4085	4085	0
192	20241104	181800	170664520	4085	4085	4085	4085	0
193	20241104	181700	170664520	4085	4085	4085	4085	0
194	20241104	181600	170664520	4085	4085	4085	4085	0
195	20241104	181500	170664520	4085	4085	4085	4085	0
196	20241104	181400	170664520	4085	4085	4085	4085	0
197	20241104	181300	170664520	4085	4085	4085	4085	0
198	20241104	181200	170664520	4085	4085	4085	4085	0
199	20241104	181100	170664520	4085	4085	4085	4085	0
200	20241104	181000	170664520	4085	4085	4085	4085	0
201	20241104	180900	170664520	4085	4085	4085	4085	0
202	20241104	180800	170664520	4085	4085	4085	4085	0
203	20241104	180700	170664520	4085	4085	4085	4085	0
204	20241104	180600	170664520	4085	4085	4085	4085	0
205	20241104	180500	170664520	4085	4085	4085	4085	0
206	20241104	180400	170664520	4085	4085	4085	4085	0
207	20241104	180300	170664520	4085	4085	4085	4085	0
208	20241104	180200	170664520	4085	4085	4085	4085	0
209	20241104	180100	170664520	4085	4085	4085	4085	0
210	20241104	180000	170664520	4085	4085	4085	4085	0
211	20241104	175900	170664520	4085	4085	4085	4085	0
212	20241104	175800	170664520	4085	4085	4085	4085	1507
213	20241104	175700	170664520	4085	4085	4085	4085	0
214	20241104	175600	170664520	4085	4085	4085	4085	0
215	20241104	175500	170664520	4085	4085	4085	4085	0
216	20241104	175400	170664520	4085	4085	4085	4085	0
217	20241104	175300	170664520	4085	4085	4085	4085	0
218	20241104	175200	170664520	4085	4085	4085	4085	0
219	20241104	175100	170664520	4085	4085	4085	4085	0
220	20241104	175000	170664520	4085	4085	4085	4085	0
221	20241104	174900	170664520	4085	4085	4085	4085	0
222	20241104	174800	170664520	4085	4085	4085	4085	0
223	20241104	174700	170664520	4085	4085	4085	4085	0
224	20241104	174600	170664520	4085	4085	4085	4085	0
225	20241104	174500	170664520	4085	4085	4085	4085	0
226	20241104	174400	170664520	4085	4085	4085	4085	0
227	20241104	174300	170664520	4085	4085	4085	4085	0
228	20241104	174200	170664520	4085	4085	4085	4085	0
229	20241104	174100	170664520	4085	4085	4085	4085	0
230	20241104	174000	170664520	4085	4085	4085	4085	0
231	20241104	173900	170664520	4085	4085	4085	4085	0
232	20241104	173800	170664520	4085	4085	4085	4085	0
233	20241104	173700	170664520	4085	4085	4085	4085	0
234	20241104	173600	170664520	4085	4085	4085	4085	0
235	20241104	173500	170664520	4085	4085	4085	4085	0
236	20241104	173400	170664520	4085	4085	4085	4085	0
237	20241104	173300	170664520	4085	4085	4085	4085	0
238	20241104	173200	170664520	4085	4085	4085	4085	0
239	20241104	173100	170664520	4085	4085	4085	4085	0
240	20241104	173000	170664520	4085	4085	4085	4085	0
241	20241104	172900	170664520	4085	4085	4085	4085	0
242	20241104	172800	170664520	4085	4085	4085	4085	1507
243	20241104	172700	170664520	4085	4085	4085	4085	0
244	20241104	172600	170664520	4085	4085	4085	4085	0
245	20241104	172500	170664520	4085	4085	4085	4085	0
246	20241104	172400	170664520	4085	4085	4085	4085	0
247	20241104	172300	170664520	4085	4085	4085	4085	0
248	20241104	172200	170664520	4085	4085	4085	4085	0
249	20241104	172100	170664520	4085	4085	4085	4085	0
250	20241104	172000	170664520	4085	4085	4085	4085	0
251	20241104	171900	170664520	4085	4085	4085	4085	0
252	20241104	171800	170664520	4085	4085	4085	4085	0
253	20241104	171700	170664520	4085	4085	4085	4085	0
254	20241104	171600	170664520	4085	4085	4085	4085	0
255	20241104	171500	170664520	4085	4085	4085	4085	0
256	20241104	171400	170664520	4085	4085	4085	4085	0
257	20241104	171300	170664520	4085	4085	4085	4085	0
258	20241104	171200	170664520	4085	4085	4085	4085	0
259	20241104	171100	170664520	4085	4085	4085	4085	0
260	20241104	171000	170664520	4085	4085	4085	4085	0
261	20241104	170900	170664520	4085	4085	4085	4085	0
262	20241104	170800	170664520	4085	4085	4085	4085	0
263	20241104	170700	170664520	4085	4085	4085	4085	0
264	20241104	170600	170664520	4085	4085	4085	4085	0
265	20241104	170500	170664520	4085	4085	4085	4085	0
266	20241104	170400	170664520	4085	4085	4085	4085	0
267	20241104	170300	170664520	4085	4085	4085	4085	0
268	20241104	170200	170664520	4085	4085	4085	4085	0
269	20241104	170100	170664520	4085	4085	4085	4085	0
270	20241104	170000	170664520	4085	4085	4085	4085	0
271	20241104	165900	170664520	4085	4085	4085	4085	0
272	20241104	165800	170664520	4085	4085	4085	4085	1507
273	20241104	165700	170664520	4085	4085	4085	4085	0
274	20241104	165600	170664520	4085	4085	4085	4085	0
275	20241104	165500	170664520	4085	4085	4085	4085	0
276	20241104	165400	170664520	4085	4085	4085	4085	0
277	20241104	165300	170664520	4085	4085	4085	4085	0
278	20241104	165200	170664520	4085	4085	4085	4085	0
279	20241104	165100	170664520	4085	4085	4085	4085	0
280	20241104	165000	170664520	4085	4085	4085	4085	0
281	20241104	164900	170664520	4085	4085	4085	4085	0
282	20241104	164800	170664520	4085	4085	4085	4085	0
283	20241104	164700	170664520	4085	4085	4085	4085	0
284	20241104	164600	170664520	4085	4085	4085	4085	0
285	20241104	164500	170664520	4085	4085	4085	4085	0
286	20241104	164400	170664520	4085	4085	4085	4085	0
287	20241104	164300	170664520	4085	4085	4085	4085	0
288	20241104	164200	170664520	4085	4085	4085	4085	0
289	20241104	164100	170664520	4085	4085	4085	4085	0
290	20241104	164000	170664520	4085	4085	4085	4085	0
291	20241104	163900	170664520	4085	4085	4085	4085	0
292	20241104	163800	170664520	4085	4085	4085	4085	0
293	20241104	163700	170664520	4085	4085	4085	4085	0
294	20241104	163600	170664520	4085	4085	4085	4085	0
295	20241104	163500	170664520	4085	4085	4085	4085	0
296	20241104	163400	170664520	4085	4085	4085	4085	0
297	20241104	163300	170664520	4085	4085	4085	4085	0
298	20241104	163200	170664520	4085	4085	4085	4085	0
299	20241104	163100	170664520	4085	4085	4085	4085	0
300	20241104	163000	170664520	4085	4085	4085	4085	0
301	20241104	162900	170664520	4085	4085	4085	4085	0
302	20241104	162800	170664520	4085	4085	4085	4085	1507
303	20241104	162700	170664520	4085	4085	4085	4085	0
304	20241104	162600	170664520	4085	4085	4085	4085	0
305	20241104	162500	170664520	4085	4085	4085	4085	0
306	20241104	162400	170664520	4085	4085	4085	4085	0
307	20241104	162300	170664520	4085	4085	4085	4085	0
308	20241104	162200	170664520	4085	4085	4085	4085	0
309	20241104	162100	170664520	4085	4085	4085	4085	0
310	20241104	162000	170664520	4085	4085	4085	4085	0
311	20241104	161900	170664520	4085	4085	4085	4085	0
312	20241104	161800	170664520	4085	4085	4085	4085	0
313	20241104	161700	170664520	4085	4085	4085	4085	0
314	20241104	161600	170664520	4085	4085	4085	4085	0
315	20241104	161500	170664520	4085	4085	4085	4085	0
316	20241104	161400	170664520	4085	4085	4085	4085	0
317	20241104	161300	170664520	4085	4085	4085	4085	0
318	20241104	161200	170664520	4085	4085	4085	4085	0
319	20241104	161100	170664520	4085	4085	4085	4085	0
320	20241104	161000	170664520	4085	4085	4085	4085	0
321	20241104	160900	170664520	4085	4085	4085	4085	0
322	20241104	160800	170664520	4085	4085	4085	4085	0
323	20241104	160700	170664520	4085	4085	4085	4085	0
324	20241104	160600	170664520	4085	4085	4085	4085	0
325	20241104	160500	170664520	4085	4085	4085	4085	0
326	20241104	160400	170664520	4085	4085	4085	4085	0
327	20241104	160300	170664520	4085	4085	4085	4085	0
328	20241104	160200	170664520	4085	4085	4085	4085	0
329	20241104	160100	170664520	4085	4085	4085	4085	0
330	20241104	160000	170664520	4085	4085	4085	4085	0
331	20241104	155900	170664520	4085	4085	4085	4085	0
332	20241104	155800	170664520	4085	4085	4085	4085	1507
333	20241104	155700	170664520	4085	4085	4085	4085	0
334	20241104	155600	170664520	4085	4085	4085	4085	0
335	20241104	155500	170664520	4085	4085	4085	4085	0
336	20241104	155400	170664520	4085	4085	4085	4085	0
337	20241104	155300	170664520	4085	4085	4085	4085	0
338	20241104	155200	170664520	4085	4085	4085	4085	0
339	20241104	155100	170664520	4085	4085	4085	4085	0
340	20241104	155000	170664520	4085	4085	4085	4085	0
341	20241104	154900	170664520	4085	4085	4085	4085	0
342	20241104	154800	170664520	4085	4085	4085	4085	0
343	20241104	154700	170664520	4085	4085	4085	4085	0
344	20241104	154600	170664520	4085	4085	4085	4085	0
345	20241104	154500	170664520	4085	4085	4085	4085	0
346	20241104	154400	170664520	4085	4085	4085	4085	0
347	20241104	154300	170664520	4085	4085	4085	4085	0
348	20241104	154200	170664520	4085	4085	4085	4085	0
349	20241104	154100	170664520	4085	4085	4085	4085	0
350	20241104	154000	170664520	4085	4085	4085	4085	0
351	20241104	153900	170664520	4085	4085	4085	4085	0
352	20241104	153800	170664520	4085	4085	4085	4085	0
353	20241104	153700	170664520	4085	4085	4085	4085	0
354	20241104	153600	170664520	4085	4085	4085	4085	0
355	20241104	153500	170664520	4085	4085	4085	4085	0
356	20241104	153400	170664520	4085	4085	4085	4085	0
357	20241104	153300	170664520	4085	4085	4085	4085	0
358	20241104	153200	170664520	4085	4085	4085	4085	0
359	20241104	153100	170664520	4085	4085	4085	4085	0
360	20241104	153000	170664520	4085	4085	4085	4085	1507
361	20241104	152900	164508425	4080	4080	4080	4080	0
362	20241104	152800	164508425	4080	4080	4080	4080	0
363	20241104	152700	164508425	4080	4080	4080	4080	0
364	20241104	152600	164508425	4080	4080	4080	4080	0
365	20241104	152500	164508425	4080	4080	4080	4080	0
366	20241104	152400	164508425	4080	4080	4080	4080	0
367	20241104	152300	164508425	4080	4080	4080	4080	0
368	20241104	152200	164508425	4080	4080	4080	4080	0
369	20241104	152100	164508425	4080	4080	4080	4080	0
370	20241104	152000	164508425	4080	4080	4080	4080	0
371	20241104	151900	164508425	4080	4080	4080	4080	20
372	20241104	151800	164426825	4075	4075	4075	4075	0
373	20241104	151700	164426825	4075	4075	4080	4075	63
374	20241104	151600	164170050	4075	4075	4080	4075	219
375	20241104	151500	163277575	4075	4075	4075	4075	195
376	20241104	151400	162482950	4075	4075	4075	4075	175
377	20241104	151300	161769825	4075	4075	4075	4075	138
378	20241104	151200	161207475	4080	4070	4080	4070	74
379	20241104	151100	160906195	4070	4070	4070	4070	0
380	20241104	151000	160906195	4070	4075	4075	4070	59
381	20241104	150900	160665910	4080	4080	4080	4080	0
382	20241104	150800	160665910	4080	4075	4080	4075	139
383	20241104	150700	160099435	4075	4075	4075	4075	5
384	20241104	150600	160079060	4075	4070	4075	4070	15
385	20241104	150500	160017985	4070	4070	4070	4070	77
386	20241104	150400	159704595	4070	4070	4070	4070	40
387	20241104	150300	159541795	4070	4070	4070	4070	0
388	20241104	150200	159541795	4070	4070	4070	4070	110
389	20241104	150100	159094095	4070	4070	4070	4070	1
390	20241104	150000	159090025	4070	4080	4080	4060	4909
391	20241104	145900	139143915	4075	4075	4075	4075	135
392	20241104	145800	138593790	4080	4080	4080	4080	1
393	20241104	145700	138589710	4070	4070	4070	4070	0
394	20241104	145600	138589710	4070	4070	4070	4070	0
395	20241104	145500	138589710	4070	4075	4075	4070	135
396	20241104	145400	138040085	4075	4080	4080	4075	34
397	20241104	145300	137901530	4080	4080	4080	4080	4
398	20241104	145200	137885210	4070	4070	4070	4070	0
399	20241104	145100	137885210	4070	4080	4080	4070	134
400	20241104	145000	137339820	4085	4085	4085	4085	1
401	20241104	144900	137335735	4070	4070	4070	4070	0
402	20241104	144800	137335735	4070	4085	4085	4070	2800
403	20241104	144700	125929185	4090	4090	4090	4085	137
404	20241104	144600	125369520	4085	4085	4085	4085	33
405	20241104	144500	125234715	4085	4085	4085	4085	0
406	20241104	144400	125234715	4085	4085	4085	4085	0
407	20241104	144300	125234715	4085	4085	4085	4085	40
408	20241104	144200	125071315	4090	4090	4090	4090	53
409	20241104	144100	124854545	4090	4090	4090	4090	12
410	20241104	144000	124805465	4090	4090	4090	4090	2
411	20241104	143900	124797285	4090	4080	4090	4080	1241
412	20241104	143800	119732145	4075	4075	4075	4075	0
413	20241104	143700	119732145	4075	4080	4080	4075	31
414	20241104	143600	119605815	4075	4080	4080	4075	184
415	20241104	143500	118855765	4080	4080	4080	4080	1
416	20241104	143400	118851685	4080	4080	4080	4080	4
417	20241104	143300	118835365	4080	4080	4080	4080	6
418	20241104	143200	118810885	4075	4080	4080	4075	246
419	20241104	143100	117807505	4080	4085	4085	4080	515
420	20241104	143000	115705955	4090	4090	4090	4090	70
421	20241104	142900	115419655	4090	4090	4090	4090	1
422	20241104	142800	115415565	4090	4090	4090	4085	130
423	20241104	142700	114884495	4090	4090	4090	4090	2
424	20241104	142600	114876315	4085	4085	4085	4085	0
425	20241104	142500	114876315	4085	4085	4085	4085	0
426	20241104	142400	114876315	4085	4090	4090	4085	135
427	20241104	142300	114324825	4090	4090	4090	4090	1
428	20241104	142200	114320735	4085	4090	4090	4085	388
429	20241104	142100	112735750	4090	4090	4090	4090	2
430	20241104	142000	112727570	4085	4085	4085	4085	131
431	20241104	141900	112192435	4090	4090	4090	4090	1
432	20241104	141800	112188345	4085	4085	4085	4085	0
433	20241104	141700	112188345	4085	4085	4085	4085	130
434	20241104	141600	111657295	4085	4085	4085	4085	533
435	20241104	141500	109479990	4090	4090	4090	4085	263
436	20241104	141400	108405610	4090	4090	4090	4090	0
437	20241104	141300	108405610	4090	4085	4090	4085	134
438	20241104	141200	107858210	4090	4090	4090	4090	0
439	20241104	141100	107858210	4090	4090	4090	4090	11
440	20241104	141000	107813220	4090	4090	4090	4090	3
441	20241104	140900	107800950	4090	4090	4090	4085	136
442	20241104	140800	107245375	4090	4090	4090	4090	1
443	20241104	140700	107241285	4090	4090	4090	4090	0
444	20241104	140600	107241285	4090	4090	4090	4090	1
445	20241104	140500	107237195	4085	4090	4090	4085	136
446	20241104	140400	106681630	4090	4090	4090	4090	3
447	20241104	140300	106669360	4090	4090	4090	4090	2
448	20241104	140200	106661180	4090	4090	4090	4090	2
449	20241104	140100	106653000	4085	4085	4085	4085	134
450	20241104	140000	106105610	4090	4090	4090	4090	0
451	20241104	135900	106105610	4090	4090	4090	4090	1
452	20241104	135800	106101520	4090	4090	4090	4090	0
453	20241104	135700	106101520	4090	4090	4090	4085	136
454	20241104	135600	105545945	4090	4090	4090	4090	10
455	20241104	135500	105505045	4090	4090	4090	4090	20
456	20241104	135400	105423245	4090	4090	4090	4090	101
457	20241104	135300	105010155	4085	4090	4090	4085	133
458	20241104	135200	104466845	4090	4090	4090	4090	30
459	20241104	135100	104344145	4090	4090	4090	4090	709
460	20241104	135000	101444335	4095	4095	4095	4095	8
461	20241104	134900	101411575	4095	4095	4095	4090	138
462	20241104	134800	100847145	4095	4090	4095	4090	11
463	20241104	134700	100802150	4090	4090	4090	4090	20
464	20241104	134600	100720350	4090	4090	4090	4090	0
465	20241104	134500	100720350	4090	4095	4095	4090	233
466	20241104	134400	99766880	4095	4095	4095	4095	77
467	20241104	134300	99451565	4095	4095	4095	4095	2
468	20241104	134200	99443375	4090	4090	4090	4090	0
469	20241104	134100	99443375	4090	4095	4095	4090	132
470	20241104	134000	98903490	4095	4095	4095	4095	0
471	20241104	133900	98903490	4095	4090	4095	4090	11
472	20241104	133800	98858495	4095	4095	4095	4095	2
473	20241104	133700	98850305	4090	4095	4095	4090	133
474	20241104	133600	98306330	4095	4095	4095	4095	2
475	20241104	133500	98298140	4095	4095	4095	4095	1
476	20241104	133400	98294045	4095	4090	4095	4090	140
477	20241104	133300	97721420	4095	4095	4095	4095	1
478	20241104	133200	97717325	4095	4095	4095	4095	0
479	20241104	133100	97717325	4095	4095	4095	4095	1
480	20241104	133000	97713230	4095	4090	4095	4090	172
481	20241104	132900	97009735	4095	4095	4095	4095	0
482	20241104	132800	97009735	4095	4095	4095	4095	2
483	20241104	132700	97001545	4095	4095	4095	4095	150
484	20241104	132600	96387295	4095	4090	4095	4090	136
485	20241104	132500	95831050	4095	4095	4095	4095	2
486	20241104	132400	95822860	4095	4095	4095	4095	3
487	20241104	132300	95810575	4090	4090	4090	4090	0
488	20241104	132200	95810575	4090	4090	4090	4090	106
489	20241104	132100	95377035	4095	4095	4095	4095	1
490	20241104	132000	95372940	4095	4095	4095	4095	31
491	20241104	131900	95245995	4095	4095	4095	4095	1
492	20241104	131800	95241900	4090	4095	4095	4090	1367
493	20241104	131700	89650865	4095	4095	4095	4095	3
494	20241104	131600	89638580	4090	4090	4090	4090	0
495	20241104	131500	89638580	4090	4090	4090	4090	0
496	20241104	131400	89638580	4090	4090	4090	4090	133
497	20241104	131300	89094610	4095	4095	4095	4095	1
498	20241104	131200	89090515	4095	4095	4095	4095	4
499	20241104	131100	89074135	4095	4095	4095	4095	2
500	20241104	131000	89065945	4095	4095	4095	4090	139
501	20241104	130900	88497405	4095	4095	4095	4095	0
502	20241104	130800	88497405	4095	4095	4095	4095	1
503	20241104	130700	88493310	4095	4095	4095	4095	0
504	20241104	130600	88493310	4095	4090	4095	4090	137
505	20241104	130500	87932970	4095	4095	4095	4095	11
506	20241104	130400	87887925	4095	4095	4095	4095	1
507	20241104	130300	87883830	4095	4095	4095	4095	0
508	20241104	130200	87883830	4095	4090	4095	4090	136
509	20241104	130100	87327585	4095	4095	4095	4095	0
510	20241104	130000	87327585	4095	4095	4095	4095	2
511	20241104	125900	87319395	4095	4095	4095	4095	45
512	20241104	125800	87135120	4095	4090	4095	4090	136
513	20241104	125700	86578870	4095	4095	4095	4095	0
514	20241104	125600	86578870	4095	4095	4095	4095	0
515	20241104	125500	86578870	4095	4095	4095	4095	1
516	20241104	125400	86574775	4095	4095	4095	4090	134
517	20241104	125300	86026700	4095	4095	4095	4095	3
518	20241104	125200	86014415	4095	4095	4095	4095	2
519	20241104	125100	86006225	4095	4095	4095	4095	0
520	20241104	125000	86006225	4095	4090	4095	4090	134
521	20241104	124900	85458160	4095	4095	4095	4095	0
522	20241104	124800	85458160	4095	4095	4095	4095	0
523	20241104	124700	85458160	4095	4095	4095	4095	2
524	20241104	124600	85449970	4090	4095	4095	4090	133
525	20241104	124500	84905990	4095	4095	4095	4095	1
526	20241104	124400	84901895	4095	4095	4095	4095	0
527	20241104	124300	84901895	4095	4095	4095	4095	75
528	20241104	124200	84594770	4090	4090	4090	4090	138
529	20241104	124100	84030350	4095	4095	4095	4095	2
530	20241104	124000	84022160	4095	4095	4095	4095	1
531	20241104	123900	84018065	4095	4095	4095	4095	3
532	20241104	123800	84005780	4090	4090	4090	4090	137
533	20241104	123700	83445450	4095	4095	4095	4090	3
534	20241104	123600	83433170	4095	4095	4095	4095	10
535	20241104	123500	83392220	4095	4095	4095	4095	101
536	20241104	123400	82978625	4090	4095	4095	4090	132
537	20241104	123300	82438740	4095	4095	4095	4095	102
538	20241104	123200	82021050	4095	4095	4095	4095	0
539	20241104	123100	82021050	4095	4095	4095	4095	1
540	20241104	123000	82016955	4090	4090	4090	4090	116
541	20241104	122900	81542515	4095	4095	4095	4095	1
542	20241104	122800	81538420	4095	4095	4095	4095	3
543	20241104	122700	81526135	4095	4095	4095	4095	1
544	20241104	122600	81522040	4095	4090	4095	4090	457
545	20241104	122500	79651355	4085	4085	4090	4085	50
546	20241104	122400	79447100	4090	4090	4090	4090	1
547	20241104	122300	79443010	4090	4075	4090	4075	27
548	20241104	122200	79332955	4090	4090	4090	4090	1
549	20241104	122100	79328865	4090	4090	4090	4090	106
550	20241104	122000	78895325	4090	4090	4090	4090	2
551	20241104	121900	78887145	4090	4080	4090	4075	134
552	20241104	121800	78340830	4090	4090	4090	4090	0
553	20241104	121700	78340830	4090	4090	4090	4090	0
554	20241104	121600	78340830	4090	4090	4090	4090	6
555	20241104	121500	78316290	4090	4075	4090	4075	132
556	20241104	121400	77778375	4090	4090	4090	4090	1
557	20241104	121300	77774285	4090	4090	4090	4090	1
558	20241104	121200	77770195	4075	4075	4075	4075	0
559	20241104	121100	77770195	4075	4080	4080	4075	135
560	20241104	121000	77219965	4095	4095	4095	4095	7
561	20241104	120900	77191300	4095	4095	4095	4095	2
562	20241104	120800	77183110	4095	4095	4095	4095	2
563	20241104	120700	77174920	4095	4090	4095	4080	134
564	20241104	120600	76627140	4095	4095	4095	4095	1
565	20241104	120500	76623045	4090	4090	4090	4090	19
566	20241104	120400	76545335	4095	4095	4095	4095	0
567	20241104	120300	76545335	4095	4090	4095	4090	5
568	20241104	120200	76524880	4095	4095	4095	4095	0
569	20241104	120100	76524880	4095	4095	4095	4095	6
570	20241104	120000	76500310	4095	4090	4095	4090	2
571	20241104	115900	76492125	4075	4075	4075	4075	0
572	20241104	115800	76492125	4075	4075	4075	4075	798
573	20241104	115700	73240275	4075	4075	4075	4075	2
574	20241104	115600	73232125	4065	4065	4065	4065	0
575	20241104	115500	73232125	4065	4075	4075	4065	136
576	20241104	115400	72678940	4075	4075	4075	4075	1
577	20241104	115300	72674865	4075	4075	4075	4075	1
578	20241104	115200	72670790	4075	4075	4075	4075	1
579	20241104	115100	72666715	4065	4070	4070	4065	137
580	20241104	115000	72109805	4075	4075	4075	4075	1
581	20241104	114900	72105730	4075	4075	4075	4075	2
582	20241104	114800	72097580	4075	4075	4075	4075	5
583	20241104	114700	72077205	4075	4075	4075	4065	156
584	20241104	114600	71442745	4075	4075	4075	4075	5
585	20241104	114500	71422370	4075	4075	4075	4075	1
586	20241104	114400	71418295	4075	4075	4075	4075	1
587	20241104	114300	71414220	4065	4075	4075	4065	136
588	20241104	114200	70861350	4075	4075	4075	4075	1
589	20241104	114100	70857275	4075	4075	4075	4075	1
590	20241104	114000	70853200	4065	4065	4065	4065	0
591	20241104	113900	70853200	4065	4075	4075	4065	130
592	20241104	113800	70324740	4075	4075	4075	4075	11
593	20241104	113700	70279915	4075	4075	4075	4075	12
594	20241104	113600	70231015	4075	4075	4075	4075	1
595	20241104	113500	70226940	4075	4075	4075	4075	2
596	20241104	113400	70218790	4075	4075	4075	4075	12
597	20241104	113300	70169890	4075	4075	4075	4075	0
598	20241104	113200	70169890	4075	4075	4075	4075	21
599	20241104	113100	70084315	4065	4075	4075	4065	13
600	20241104	113000	70031415	4075	4075	4075	4075	52
601	20241104	112900	69819515	4075	4075	4075	4075	208
602	20241104	112800	68971915	4070	4070	4070	4070	133
603	20241104	112700	68430605	4080	4080	4080	4080	0
604	20241104	112600	68430605	4080	4080	4080	4080	1
605	20241104	112500	68426525	4080	4080	4080	4080	2
606	20241104	112400	68418365	4085	4090	4090	4070	244
607	20241104	112300	67421785	4095	4095	4095	4095	1
608	20241104	112200	67417690	4090	4095	4095	4090	1002
609	20241104	112100	63319500	4095	4090	4095	4090	441
610	20241104	112000	61515805	4090	4090	4090	4090	131
611	20241104	111900	60980015	4095	4095	4095	4095	51
612	20241104	111800	60771170	4095	4095	4095	4095	64
613	20241104	111700	60509090	4095	4095	4095	4095	32
614	20241104	111600	60378050	4090	4095	4095	4090	135
615	20241104	111500	59825895	4095	4095	4095	4095	0
616	20241104	111400	59825895	4095	4095	4095	4095	1
617	20241104	111300	59821800	4095	4095	4095	4090	19
618	20241104	111200	59744035	4090	4095	4095	4090	137
619	20241104	111100	59183700	4095	4095	4095	4095	6
620	20241104	111000	59159130	4095	4095	4095	4095	21
621	20241104	110900	59073135	4095	4090	4095	4090	475
622	20241104	110800	57130380	4090	4095	4095	4090	132
623	20241104	110700	56590495	4095	4095	4095	4095	2
624	20241104	110600	56582305	4095	4095	4095	4095	2
625	20241104	110500	56574115	4095	4095	4095	4095	7
626	20241104	110400	56545450	4085	4095	4095	4085	68
627	20241104	110300	56267480	4095	4095	4095	4095	3
628	20241104	110200	56255195	4095	4095	4095	4095	0
629	20241104	110100	56255195	4095	4095	4095	4095	0
630	20241104	110000	56255195	4095	4090	4095	4090	31
631	20241104	105900	56128350	4095	4095	4095	4095	2
632	20241104	105800	56120160	4095	4095	4095	4095	2
633	20241104	105700	56111970	4095	4095	4095	4095	1
634	20241104	105600	56107875	4085	4075	4085	4075	315
635	20241104	105500	54821260	4075	4090	4090	4075	373
636	20241104	105400	53298260	4095	4065	4095	4065	843
637	20241104	105300	49863575	4065	4065	4065	4065	6
638	20241104	105200	49839185	4065	4065	4065	4065	101
639	20241104	105100	49428620	4065	4065	4065	4065	3
640	20241104	105000	49416425	4065	4065	4065	4065	4
641	20241104	104900	49400165	4070	4070	4070	4070	0
642	20241104	104800	49400165	4070	4070	4070	4060	1146
643	20241104	104700	44741560	4075	4075	4075	4075	1
644	20241104	104600	44737485	4070	4105	4105	4070	5041
645	20241104	104500	24116115	4115	4115	4115	4115	1
646	20241104	104400	24112000	4115	4110	4115	4105	137
647	20241104	104300	23549080	4115	4115	4115	4115	2
648	20241104	104200	23540850	4115	4115	4115	4115	10
649	20241104	104100	23499700	4115	4115	4115	4115	2
650	20241104	104000	23491470	4115	4105	4115	4105	137
651	20241104	103900	22929075	4105	4115	4115	4105	6
652	20241104	103800	22904435	4115	4115	4115	4115	0
653	20241104	103700	22904435	4115	4115	4115	4115	2
654	20241104	103600	22896205	4105	4115	4115	4105	139
655	20241104	103500	22325080	4115	4115	4115	4115	1
656	20241104	103400	22320965	4115	4115	4115	4115	0
657	20241104	103300	22320965	4115	4115	4115	4115	0
658	20241104	103200	22320965	4115	4110	4115	4110	101
659	20241104	103100	21905840	4115	4115	4115	4115	1
660	20241104	103000	21901725	4115	4115	4115	4115	1
661	20241104	102900	21897610	4115	4115	4115	4115	105
662	20241104	102800	21465535	4115	4115	4115	4115	58
663	20241104	102700	21226865	4115	4115	4115	4115	1
664	20241104	102600	21222750	4115	4110	4115	4110	103
665	20241104	102500	20799410	4115	4115	4115	4115	2
666	20241104	102400	20791180	4115	4115	4115	4115	1
667	20241104	102300	20787065	4115	4115	4115	4115	401
668	20241104	102200	19136950	4115	4110	4115	4110	2
669	20241104	102100	19128725	4115	4115	4115	4115	98
670	20241104	102000	18725455	4115	4115	4115	4115	13
671	20241104	101900	18671960	4115	4115	4115	4115	2
672	20241104	101800	18663730	4115	4115	4115	4115	1
673	20241104	101700	18659615	4110	4110	4110	4110	303
674	20241104	101600	17414285	4115	4115	4115	4115	2
675	20241104	101500	17406055	4115	4115	4115	4115	508
676	20241104	101400	15315635	4115	4115	4115	4115	1
677	20241104	101300	15311520	4115	4115	4115	4115	3
678	20241104	101200	15299175	4115	4115	4115	4115	1
679	20241104	101100	15295060	4115	4115	4115	4115	636
680	20241104	101000	12677920	4115	4115	4115	4115	102
681	20241104	100900	12258190	4115	4115	4115	4115	1
682	20241104	100800	12254075	4115	4115	4115	4115	50
683	20241104	100700	12048325	4115	4115	4115	4115	4
684	20241104	100600	12031865	4115	4115	4115	4115	1
685	20241104	100500	12027750	4115	4115	4115	4110	12
686	20241104	100400	11978415	4115	4115	4115	4115	1
687	20241104	100300	11974300	4115	4115	4115	4110	15
688	20241104	100200	11912640	4115	4115	4115	4115	1
689	20241104	100100	11908525	4115	4115	4115	4115	0
690	20241104	100000	11908525	4115	4115	4115	4115	1
691	20241104	095900	11904410	4115	4115	4115	4115	1
692	20241104	095800	11900295	4115	4115	4115	4115	0
693	20241104	095700	11900295	4115	4115	4115	4115	3
694	20241104	095600	11887950	4115	4115	4115	4115	0
695	20241104	095500	11887950	4115	4115	4115	4115	1
696	20241104	095400	11883835	4115	4115	4115	4115	2
697	20241104	095300	11875605	4115	4115	4115	4115	3
698	20241104	095200	11863260	4115	4115	4115	4115	1
699	20241104	095100	11859145	4115	4115	4115	4115	0
700	20241104	095000	11859145	4115	4115	4115	4115	1
701	20241104	094900	11855030	4115	4115	4115	4115	0
702	20241104	094800	11855030	4115	4115	4115	4115	0
703	20241104	094700	11855030	4115	4115	4115	4115	0
704	20241104	094600	11855030	4115	4115	4115	4115	0
705	20241104	094500	11855030	4115	4115	4115	4115	3
706	20241104	094400	11842685	4105	4105	4105	4105	4
707	20241104	094300	11826265	4115	4115	4115	4115	0
708	20241104	094200	11826265	4115	4115	4115	4115	0
709	20241104	094100	11826265	4115	4115	4115	4115	0
710	20241104	094000	11826265	4115	4115	4115	4115	4
711	20241104	093900	11809805	4115	4115	4115	4115	17
712	20241104	093800	11739850	4110	4115	4115	4110	530
713	20241104	093700	9561515	4115	4115	4115	4115	12
714	20241104	093600	9512135	4115	4115	4115	4115	2
715	20241104	093500	9503905	4115	4140	4140	4115	1493
716	20241104	093400	3339105	4145	4145	4145	4145	5
717	20241104	093300	3318380	4150	4150	4150	4150	62
718	20241104	093200	3061080	4150	4150	4150	4150	6
719	20241104	093100	3036180	4150	4150	4150	4150	0
720	20241104	093000	3036180	4150	4150	4150	4150	7
721	20241104	092900	3007130	4150	4150	4150	4150	0
722	20241104	092800	3007130	4150	4150	4150	4150	0
723	20241104	092700	3007130	4150	4150	4150	4150	0
724	20241104	092600	3007130	4150	4150	4150	4150	0
725	20241104	092500	3007130	4150	4150	4150	4150	25
726	20241104	092400	2903380	4150	4150	4150	4150	0
727	20241104	092300	2903380	4150	4150	4150	4150	5
728	20241104	092200	2882630	4150	4150	4150	4150	0
729	20241104	092100	2882630	4150	4150	4150	4150	1
730	20241104	092000	2878480	4150	4150	4150	4150	215
731	20241104	091900	1986230	4150	4150	4150	4150	0
732	20241104	091800	1986230	4150	4150	4150	4150	0
733	20241104	091700	1986230	4150	4150	4150	4150	1
734	20241104	091600	1982080	4150	4150	4150	4150	0
735	20241104	091500	1982080	4150	4150	4150	4150	2
736	20241104	091400	1973780	4155	4155	4155	4155	0
737	20241104	091300	1973780	4155	4155	4155	4155	0
738	20241104	091200	1973780	4155	4155	4155	4155	0
739	20241104	091100	1973780	4155	4155	4155	4155	1
740	20241104	091000	1969625	4155	4155	4155	4155	0
741	20241104	090900	1969625	4155	4155	4155	4155	0
742	20241104	090800	1969625	4155	4155	4155	4155	1
743	20241104	090700	1965470	4160	4160	4160	4160	0
744	20241104	090600	1965470	4160	4160	4160	4160	0
745	20241104	090500	1965470	4160	4160	4160	4160	2
746	20241104	090400	1957150	4160	4160	4160	4160	0
747	20241104	090300	1957150	4160	4145	4160	4145	312
748	20241104	090200	663835	4145	4145	4145	4145	33
749	20241104	090100	527050	4150	4150	4150	4150	109
750	20241104	090000	74700	4150	4150	4150	4150	18