KissMeData/024880/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	190800	124396470	4060	4060	4060	4060	1018
3	20241104	190700	124396470	4060	4060	4060	4060	0
4	20241104	190600	124396470	4060	4060	4060	4060	0
5	20241104	190500	124396470	4060	4060	4060	4060	0
6	20241104	190400	124396470	4060	4060	4060	4060	0
7	20241104	190300	124396470	4060	4060	4060	4060	0
8	20241104	190200	124396470	4060	4060	4060	4060	0
9	20241104	190100	124396470	4060	4060	4060	4060	0
10	20241104	190000	124396470	4060	4060	4060	4060	0
11	20241104	185900	124396470	4060	4060	4060	4060	0
12	20241104	185800	124396470	4060	4060	4060	4060	0
13	20241104	185700	124396470	4060	4060	4060	4060	0
14	20241104	185600	124396470	4060	4060	4060	4060	0
15	20241104	185500	124396470	4060	4060	4060	4060	0
16	20241104	185400	124396470	4060	4060	4060	4060	0
17	20241104	185300	124396470	4060	4060	4060	4060	0
18	20241104	185200	124396470	4060	4060	4060	4060	0
19	20241104	185100	124396470	4060	4060	4060	4060	0
20	20241104	185000	124396470	4060	4060	4060	4060	0
21	20241104	184900	124396470	4060	4060	4060	4060	0
22	20241104	184800	124396470	4060	4060	4060	4060	0
23	20241104	184700	124396470	4060	4060	4060	4060	0
24	20241104	184600	124396470	4060	4060	4060	4060	0
25	20241104	184500	124396470	4060	4060	4060	4060	0
26	20241104	184400	124396470	4060	4060	4060	4060	0
27	20241104	184300	124396470	4060	4060	4060	4060	0
28	20241104	184200	124396470	4060	4060	4060	4060	0
29	20241104	184100	124396470	4060	4060	4060	4060	0
30	20241104	184000	124396470	4060	4060	4060	4060	0
31	20241104	183900	124396470	4060	4060	4060	4060	0
32	20241104	183800	124396470	4060	4060	4060	4060	1018
33	20241104	183700	124396470	4060	4060	4060	4060	0
34	20241104	183600	124396470	4060	4060	4060	4060	0
35	20241104	183500	124396470	4060	4060	4060	4060	0
36	20241104	183400	124396470	4060	4060	4060	4060	0
37	20241104	183300	124396470	4060	4060	4060	4060	0
38	20241104	183200	124396470	4060	4060	4060	4060	0
39	20241104	183100	124396470	4060	4060	4060	4060	0
40	20241104	183000	124396470	4060	4060	4060	4060	0
41	20241104	182900	124396470	4060	4060	4060	4060	0
42	20241104	182800	124396470	4060	4060	4060	4060	0
43	20241104	182700	124396470	4060	4060	4060	4060	0
44	20241104	182600	124396470	4060	4060	4060	4060	0
45	20241104	182500	124396470	4060	4060	4060	4060	0
46	20241104	182400	124396470	4060	4060	4060	4060	0
47	20241104	182300	124396470	4060	4060	4060	4060	0
48	20241104	182200	124396470	4060	4060	4060	4060	0
49	20241104	182100	124396470	4060	4060	4060	4060	0
50	20241104	182000	124396470	4060	4060	4060	4060	0
51	20241104	181900	124396470	4060	4060	4060	4060	0
52	20241104	181800	124396470	4060	4060	4060	4060	0
53	20241104	181700	124396470	4060	4060	4060	4060	0
54	20241104	181600	124396470	4060	4060	4060	4060	0
55	20241104	181500	124396470	4060	4060	4060	4060	0
56	20241104	181400	124396470	4060	4060	4060	4060	0
57	20241104	181300	124396470	4060	4060	4060	4060	0
58	20241104	181200	124396470	4060	4060	4060	4060	0
59	20241104	181100	124396470	4060	4060	4060	4060	0
60	20241104	181000	124396470	4060	4060	4060	4060	0
61	20241104	180900	124396470	4060	4060	4060	4060	0
62	20241104	180800	124396470	4060	4060	4060	4060	1018
63	20241104	180700	124396470	4060	4060	4060	4060	0
64	20241104	180600	124396470	4060	4060	4060	4060	0
65	20241104	180500	124396470	4060	4060	4060	4060	0
66	20241104	180400	124396470	4060	4060	4060	4060	0
67	20241104	180300	124396470	4060	4060	4060	4060	0
68	20241104	180200	124396470	4060	4060	4060	4060	0
69	20241104	180100	124396470	4060	4060	4060	4060	0
70	20241104	180000	124396470	4060	4060	4060	4060	0
71	20241104	175900	124396470	4060	4060	4060	4060	0
72	20241104	175800	124396470	4060	4060	4060	4060	0
73	20241104	175700	124396470	4060	4060	4060	4060	0
74	20241104	175600	124396470	4060	4060	4060	4060	0
75	20241104	175500	124396470	4060	4060	4060	4060	0
76	20241104	175400	124396470	4060	4060	4060	4060	0
77	20241104	175300	124396470	4060	4060	4060	4060	0
78	20241104	175200	124396470	4060	4060	4060	4060	0
79	20241104	175100	124396470	4060	4060	4060	4060	0
80	20241104	175000	124396470	4060	4060	4060	4060	0
81	20241104	174900	124396470	4060	4060	4060	4060	0
82	20241104	174800	124396470	4060	4060	4060	4060	0
83	20241104	174700	124396470	4060	4060	4060	4060	0
84	20241104	174600	124396470	4060	4060	4060	4060	0
85	20241104	174500	124396470	4060	4060	4060	4060	0
86	20241104	174400	124396470	4060	4060	4060	4060	0
87	20241104	174300	124396470	4060	4060	4060	4060	0
88	20241104	174200	124396470	4060	4060	4060	4060	0
89	20241104	174100	124396470	4060	4060	4060	4060	0
90	20241104	174000	124396470	4060	4060	4060	4060	0
91	20241104	173900	124396470	4060	4060	4060	4060	0
92	20241104	173800	124396470	4060	4060	4060	4060	1018
93	20241104	173700	124396470	4060	4060	4060	4060	0
94	20241104	173600	124396470	4060	4060	4060	4060	0
95	20241104	173500	124396470	4060	4060	4060	4060	0
96	20241104	173400	124396470	4060	4060	4060	4060	0
97	20241104	173300	124396470	4060	4060	4060	4060	0
98	20241104	173200	124396470	4060	4060	4060	4060	0
99	20241104	173100	124396470	4060	4060	4060	4060	0
100	20241104	173000	124396470	4060	4060	4060	4060	0
101	20241104	172900	124396470	4060	4060	4060	4060	0
102	20241104	172800	124396470	4060	4060	4060	4060	0
103	20241104	172700	124396470	4060	4060	4060	4060	0
104	20241104	172600	124396470	4060	4060	4060	4060	0
105	20241104	172500	124396470	4060	4060	4060	4060	0
106	20241104	172400	124396470	4060	4060	4060	4060	0
107	20241104	172300	124396470	4060	4060	4060	4060	0
108	20241104	172200	124396470	4060	4060	4060	4060	0
109	20241104	172100	124396470	4060	4060	4060	4060	0
110	20241104	172000	124396470	4060	4060	4060	4060	0
111	20241104	171900	124396470	4060	4060	4060	4060	0
112	20241104	171800	124396470	4060	4060	4060	4060	0
113	20241104	171700	124396470	4060	4060	4060	4060	0
114	20241104	171600	124396470	4060	4060	4060	4060	0
115	20241104	171500	124396470	4060	4060	4060	4060	0
116	20241104	171400	124396470	4060	4060	4060	4060	0
117	20241104	171300	124396470	4060	4060	4060	4060	0
118	20241104	171200	124396470	4060	4060	4060	4060	0
119	20241104	171100	124396470	4060	4060	4060	4060	0
120	20241104	171000	124396470	4060	4060	4060	4060	0
121	20241104	170900	124396470	4060	4060	4060	4060	0
122	20241104	170800	124396470	4060	4060	4060	4060	1018
123	20241104	170700	124396470	4060	4060	4060	4060	0
124	20241104	170600	124396470	4060	4060	4060	4060	0
125	20241104	170500	124396470	4060	4060	4060	4060	0
126	20241104	170400	124396470	4060	4060	4060	4060	0
127	20241104	170300	124396470	4060	4060	4060	4060	0
128	20241104	170200	124396470	4060	4060	4060	4060	0
129	20241104	170100	124396470	4060	4060	4060	4060	0
130	20241104	170000	124396470	4060	4060	4060	4060	0
131	20241104	165900	124396470	4060	4060	4060	4060	0
132	20241104	165800	124396470	4060	4060	4060	4060	0
133	20241104	165700	124396470	4060	4060	4060	4060	0
134	20241104	165600	124396470	4060	4060	4060	4060	0
135	20241104	165500	124396470	4060	4060	4060	4060	0
136	20241104	165400	124396470	4060	4060	4060	4060	0
137	20241104	165300	124396470	4060	4060	4060	4060	0
138	20241104	165200	124396470	4060	4060	4060	4060	0
139	20241104	165100	124396470	4060	4060	4060	4060	0
140	20241104	165000	124396470	4060	4060	4060	4060	0
141	20241104	164900	124396470	4060	4060	4060	4060	0
142	20241104	164800	124396470	4060	4060	4060	4060	0
143	20241104	164700	124396470	4060	4060	4060	4060	0
144	20241104	164600	124396470	4060	4060	4060	4060	0
145	20241104	164500	124396470	4060	4060	4060	4060	0
146	20241104	164400	124396470	4060	4060	4060	4060	0
147	20241104	164300	124396470	4060	4060	4060	4060	0
148	20241104	164200	124396470	4060	4060	4060	4060	0
149	20241104	164100	124396470	4060	4060	4060	4060	0
150	20241104	164000	124396470	4060	4060	4060	4060	0
151	20241104	163900	124396470	4060	4060	4060	4060	0
152	20241104	163800	124396470	4060	4060	4060	4060	1018
153	20241104	163700	124396470	4060	4060	4060	4060	0
154	20241104	163600	124396470	4060	4060	4060	4060	0
155	20241104	163500	124396470	4060	4060	4060	4060	0
156	20241104	163400	124396470	4060	4060	4060	4060	0
157	20241104	163300	124396470	4060	4060	4060	4060	0
158	20241104	163200	124396470	4060	4060	4060	4060	0
159	20241104	163100	124396470	4060	4060	4060	4060	0
160	20241104	163000	124396470	4060	4060	4060	4060	0
161	20241104	162900	124396470	4060	4060	4060	4060	0
162	20241104	162800	124396470	4060	4060	4060	4060	0
163	20241104	162700	124396470	4060	4060	4060	4060	0
164	20241104	162600	124396470	4060	4060	4060	4060	0
165	20241104	162500	124396470	4060	4060	4060	4060	0
166	20241104	162400	124396470	4060	4060	4060	4060	0
167	20241104	162300	124396470	4060	4060	4060	4060	0
168	20241104	162200	124396470	4060	4060	4060	4060	0
169	20241104	162100	124396470	4060	4060	4060	4060	0
170	20241104	162000	124396470	4060	4060	4060	4060	0
171	20241104	161900	124396470	4060	4060	4060	4060	0
172	20241104	161800	124396470	4060	4060	4060	4060	0
173	20241104	161700	124396470	4060	4060	4060	4060	0
174	20241104	161600	124396470	4060	4060	4060	4060	0
175	20241104	161500	124396470	4060	4060	4060	4060	0
176	20241104	161400	124396470	4060	4060	4060	4060	0
177	20241104	161300	124396470	4060	4060	4060	4060	0
178	20241104	161200	124396470	4060	4060	4060	4060	0
179	20241104	161100	124396470	4060	4060	4060	4060	0
180	20241104	161000	124396470	4060	4060	4060	4060	0
181	20241104	160900	124396470	4060	4060	4060	4060	0
182	20241104	160800	124396470	4060	4060	4060	4060	1018
183	20241104	160700	124396470	4060	4060	4060	4060	0
184	20241104	160600	124396470	4060	4060	4060	4060	0
185	20241104	160500	124396470	4060	4060	4060	4060	0
186	20241104	160400	124396470	4060	4060	4060	4060	0
187	20241104	160300	124396470	4060	4060	4060	4060	0
188	20241104	160200	124396470	4060	4060	4060	4060	0
189	20241104	160100	124396470	4060	4060	4060	4060	0
190	20241104	160000	124396470	4060	4060	4060	4060	0
191	20241104	155900	124396470	4060	4060	4060	4060	0
192	20241104	155800	124396470	4060	4060	4060	4060	0
193	20241104	155700	124396470	4060	4060	4060	4060	0
194	20241104	155600	124396470	4060	4060	4060	4060	0
195	20241104	155500	124396470	4060	4060	4060	4060	0
196	20241104	155400	124396470	4060	4060	4060	4060	0
197	20241104	155300	124396470	4060	4060	4060	4060	0
198	20241104	155200	124396470	4060	4060	4060	4060	0
199	20241104	155100	124396470	4060	4060	4060	4060	0
200	20241104	155000	124396470	4060	4060	4060	4060	0
201	20241104	154900	124396470	4060	4060	4060	4060	0
202	20241104	154800	124396470	4060	4060	4060	4060	0
203	20241104	154700	124396470	4060	4060	4060	4060	0
204	20241104	154600	124396470	4060	4060	4060	4060	0
205	20241104	154500	124396470	4060	4060	4060	4060	0
206	20241104	154400	124396470	4060	4060	4060	4060	0
207	20241104	154300	124396470	4060	4060	4060	4060	0
208	20241104	154200	124396470	4060	4060	4060	4060	0
209	20241104	154100	124396470	4060	4060	4060	4060	0
210	20241104	154000	124396470	4060	4060	4060	4060	0
211	20241104	153900	124396470	4060	4060	4060	4060	0
212	20241104	153800	124396470	4060	4060	4060	4060	1018
213	20241104	153700	124396470	4060	4060	4060	4060	0
214	20241104	153600	124396470	4060	4060	4060	4060	0
215	20241104	153500	124396470	4060	4060	4060	4060	0
216	20241104	153400	124396470	4060	4060	4060	4060	0
217	20241104	153300	124396470	4060	4060	4060	4060	0
218	20241104	153200	124396470	4060	4060	4060	4060	0
219	20241104	153100	124396470	4060	4060	4060	4060	0
220	20241104	153000	124396470	4060	4060	4060	4060	1018
221	20241104	152900	120263390	4065	4065	4065	4065	0
222	20241104	152800	120263390	4065	4065	4065	4065	0
223	20241104	152700	120263390	4065	4065	4065	4065	0
224	20241104	152600	120263390	4065	4065	4065	4065	0
225	20241104	152500	120263390	4065	4065	4065	4065	0
226	20241104	152400	120263390	4065	4065	4065	4065	0
227	20241104	152300	120263390	4065	4065	4065	4065	0
228	20241104	152200	120263390	4065	4065	4065	4065	0
229	20241104	152100	120263390	4065	4065	4065	4065	0
230	20241104	152000	120263390	4065	4065	4065	4065	0
231	20241104	151900	120263390	4065	4065	4065	4060	51
232	20241104	151800	120056180	4070	4065	4070	4065	166
233	20241104	151700	119381385	4065	4065	4065	4065	58
234	20241104	151600	119145615	4065	4065	4065	4065	22
235	20241104	151500	119056185	4065	4070	4070	4065	61
236	20241104	151400	118808025	4070	4070	4070	4070	0
237	20241104	151300	118808025	4070	4070	4070	4070	30
238	20241104	151200	118685925	4065	4065	4065	4065	100
239	20241104	151100	118279425	4070	4070	4070	4070	0
240	20241104	151000	118279425	4070	4070	4070	4070	49
241	20241104	150900	118079995	4070	4070	4070	4070	0
242	20241104	150800	118079995	4070	4070	4070	4070	0
243	20241104	150700	118079995	4070	4070	4070	4070	0
244	20241104	150600	118079995	4070	4070	4070	4070	1
245	20241104	150500	118075925	4065	4065	4065	4065	3073
246	20241104	150400	105584180	4065	4065	4065	4065	0
247	20241104	150300	105584180	4065	4065	4065	4065	0
248	20241104	150200	105584180	4065	4065	4065	4065	0
249	20241104	150100	105584180	4065	4065	4065	4065	1363
250	20241104	150000	100043585	4065	4065	4065	4065	0
251	20241104	145900	100043585	4065	4065	4065	4065	1
252	20241104	145800	100039520	4060	4060	4060	4060	0
253	20241104	145700	100039520	4060	4060	4060	4060	0
254	20241104	145600	100039520	4060	4060	4060	4060	0
255	20241104	145500	100039520	4060	4060	4060	4060	0
256	20241104	145400	100039520	4060	4060	4060	4060	0
257	20241104	145300	100039520	4060	4060	4060	4060	0
258	20241104	145200	100039520	4060	4060	4060	4060	0
259	20241104	145100	100039520	4060	4060	4060	4060	22
260	20241104	145000	99950200	4060	4060	4060	4060	0
261	20241104	144900	99950200	4060	4060	4060	4055	285
262	20241104	144800	98793600	4065	4065	4065	4065	1
263	20241104	144700	98789535	4055	4055	4055	4055	0
264	20241104	144600	98789535	4055	4055	4055	4055	0
265	20241104	144500	98789535	4055	4055	4055	4055	0
266	20241104	144400	98789535	4055	4055	4055	4055	0
267	20241104	144300	98789535	4055	4055	4055	4055	0
268	20241104	144200	98789535	4055	4055	4055	4055	0
269	20241104	144100	98789535	4055	4055	4055	4055	0
270	20241104	144000	98789535	4055	4055	4055	4055	0
271	20241104	143900	98789535	4055	4055	4055	4055	0
272	20241104	143800	98789535	4055	4055	4055	4055	0
273	20241104	143700	98789535	4055	4055	4055	4055	0
274	20241104	143600	98789535	4055	4055	4055	4055	0
275	20241104	143500	98789535	4055	4055	4055	4055	2
276	20241104	143400	98781425	4060	4060	4060	4060	0
277	20241104	143300	98781425	4060	4060	4060	4060	34
278	20241104	143200	98643385	4055	4055	4055	4055	200
279	20241104	143100	97832385	4055	4055	4055	4055	0
280	20241104	143000	97832385	4055	4055	4055	4055	0
281	20241104	142900	97832385	4055	4055	4055	4055	8
282	20241104	142800	97799945	4060	4060	4060	4060	143
283	20241104	142700	97219365	4060	4060	4060	4060	0
284	20241104	142600	97219365	4060	4060	4060	4060	0
285	20241104	142500	97219365	4060	4060	4060	4060	50
286	20241104	142400	97016365	4060	4060	4060	4060	0
287	20241104	142300	97016365	4060	4060	4060	4060	100
288	20241104	142200	96610365	4055	4060	4060	4055	12
289	20241104	142100	96561650	4060	4060	4060	4060	30
290	20241104	142000	96439850	4060	4060	4060	4060	10
291	20241104	141900	96399250	4065	4065	4065	4065	0
292	20241104	141800	96399250	4065	4065	4065	4065	0
293	20241104	141700	96399250	4065	4065	4065	4065	17
294	20241104	141600	96330145	4060	4060	4060	4060	10
295	20241104	141500	96289545	4065	4065	4065	4065	0
296	20241104	141400	96289545	4065	4065	4065	4065	0
297	20241104	141300	96289545	4065	4065	4065	4065	0
298	20241104	141200	96289545	4065	4065	4065	4065	0
299	20241104	141100	96289545	4065	4065	4065	4065	0
300	20241104	141000	96289545	4065	4065	4065	4065	0
301	20241104	140900	96289545	4065	4060	4065	4060	3
302	20241104	140800	96277360	4060	4060	4060	4060	10
303	20241104	140700	96236760	4065	4065	4065	4065	0
304	20241104	140600	96236760	4065	4065	4065	4065	0
305	20241104	140500	96236760	4065	4065	4065	4065	0
306	20241104	140400	96236760	4065	4060	4065	4060	70
307	20241104	140300	95952410	4060	4060	4060	4060	0
308	20241104	140200	95952410	4060	4060	4060	4060	0
309	20241104	140100	95952410	4060	4060	4060	4060	0
310	20241104	140000	95952410	4060	4060	4060	4060	0
311	20241104	135900	95952410	4060	4060	4060	4060	0
312	20241104	135800	95952410	4060	4060	4060	4060	0
313	20241104	135700	95952410	4060	4060	4060	4060	355
314	20241104	135600	94511110	4060	4060	4060	4060	86
315	20241104	135500	94161950	4060	4060	4060	4060	0
316	20241104	135400	94161950	4060	4060	4060	4060	1
317	20241104	135300	94157890	4055	4055	4055	4055	20
318	20241104	135200	94076790	4055	4055	4055	4055	0
319	20241104	135100	94076790	4055	4055	4055	4055	0
320	20241104	135000	94076790	4055	4060	4060	4055	100
321	20241104	134900	93671255	4060	4060	4060	4060	0
322	20241104	134800	93671255	4060	4060	4060	4060	0
323	20241104	134700	93671255	4060	4060	4060	4060	0
324	20241104	134600	93671255	4060	4060	4060	4060	0
325	20241104	134500	93671255	4060	4060	4060	4060	0
326	20241104	134400	93671255	4060	4060	4060	4060	0
327	20241104	134300	93671255	4060	4060	4060	4060	113
328	20241104	134200	93212475	4060	4060	4060	4060	0
329	20241104	134100	93212475	4060	4060	4060	4060	0
330	20241104	134000	93212475	4060	4060	4060	4060	123
331	20241104	133900	92713095	4055	4055	4055	4055	3
332	20241104	133800	92700930	4055	4055	4055	4055	0
333	20241104	133700	92700930	4055	4055	4055	4055	22
334	20241104	133600	92611720	4055	4055	4055	4055	1
335	20241104	133500	92607665	4055	4055	4055	4055	0
336	20241104	133400	92607665	4055	4055	4055	4055	3
337	20241104	133300	92595500	4055	4055	4055	4055	0
338	20241104	133200	92595500	4055	4055	4055	4055	22
339	20241104	133100	92506290	4055	4055	4055	4055	0
340	20241104	133000	92506290	4055	4055	4055	4055	0
341	20241104	132900	92506290	4055	4055	4055	4055	0
342	20241104	132800	92506290	4055	4055	4055	4055	0
343	20241104	132700	92506290	4055	4055	4055	4055	0
344	20241104	132600	92506290	4055	4055	4055	4055	0
345	20241104	132500	92506290	4055	4060	4060	4055	1000
346	20241104	132400	88449535	4065	4065	4065	4065	0
347	20241104	132300	88449535	4065	4065	4065	4065	0
348	20241104	132200	88449535	4065	4065	4065	4065	0
349	20241104	132100	88449535	4065	4065	4065	4065	190
350	20241104	132000	87677185	4070	4070	4070	4070	0
351	20241104	131900	87677185	4070	4070	4070	4070	0
352	20241104	131800	87677185	4070	4070	4070	4070	0
353	20241104	131700	87677185	4070	4070	4070	4070	1
354	20241104	131600	87673115	4065	4065	4065	4065	0
355	20241104	131500	87673115	4065	4065	4065	4065	0
356	20241104	131400	87673115	4065	4065	4065	4065	0
357	20241104	131300	87673115	4065	4065	4065	4065	0
358	20241104	131200	87673115	4065	4065	4065	4065	0
359	20241104	131100	87673115	4065	4065	4065	4065	0
360	20241104	131000	87673115	4065	4065	4065	4065	0
361	20241104	130900	87673115	4065	4065	4065	4065	0
362	20241104	130800	87673115	4065	4065	4065	4065	60
363	20241104	130700	87429215	4070	4070	4070	4070	0
364	20241104	130600	87429215	4070	4070	4070	4070	0
365	20241104	130500	87429215	4070	4070	4070	4070	600
366	20241104	130400	84987215	4065	4065	4065	4065	82
367	20241104	130300	84653885	4065	4065	4065	4065	0
368	20241104	130200	84653885	4065	4065	4065	4065	0
369	20241104	130100	84653885	4065	4065	4065	4065	0
370	20241104	130000	84653885	4065	4065	4065	4065	6
371	20241104	125900	84629495	4065	4065	4065	4065	0
372	20241104	125800	84629495	4065	4065	4065	4065	0
373	20241104	125700	84629495	4065	4065	4065	4065	0
374	20241104	125600	84629495	4065	4065	4065	4065	0
375	20241104	125500	84629495	4065	4065	4065	4065	0
376	20241104	125400	84629495	4065	4065	4065	4065	180
377	20241104	125300	83897795	4060	4060	4060	4060	3
378	20241104	125200	83885615	4060	4060	4060	4060	0
379	20241104	125100	83885615	4060	4060	4060	4060	22
380	20241104	125000	83796295	4060	4060	4060	4060	0
381	20241104	124900	83796295	4060	4060	4060	4060	3
382	20241104	124800	83784115	4065	4065	4065	4065	0
383	20241104	124700	83784115	4065	4065	4065	4065	0
384	20241104	124600	83784115	4065	4065	4065	4065	0
385	20241104	124500	83784115	4065	4065	4065	4065	0
386	20241104	124400	83784115	4065	4065	4065	4065	17
387	20241104	124300	83715010	4060	4060	4060	4060	5
388	20241104	124200	83694710	4060	4060	4060	4060	17
389	20241104	124100	83625690	4065	4065	4065	4065	0
390	20241104	124000	83625690	4065	4065	4065	4065	0
391	20241104	123900	83625690	4065	4065	4065	4065	0
392	20241104	123800	83625690	4065	4065	4065	4065	0
393	20241104	123700	83625690	4065	4065	4065	4065	0
394	20241104	123600	83625690	4065	4065	4065	4065	0
395	20241104	123500	83625690	4065	4065	4065	4065	0
396	20241104	123400	83625690	4065	4065	4065	4065	50
397	20241104	123300	83422440	4065	4065	4065	4065	1
398	20241104	123200	83418375	4060	4060	4060	4060	0
399	20241104	123100	83418375	4060	4060	4060	4060	3
400	20241104	123000	83406195	4060	4060	4060	4060	0
401	20241104	122900	83406195	4060	4060	4060	4060	18
402	20241104	122800	83333115	4065	4065	4065	4065	2
403	20241104	122700	83324985	4070	4070	4070	4070	0
404	20241104	122600	83324985	4070	4070	4070	4070	0
405	20241104	122500	83324985	4070	4070	4070	4070	0
406	20241104	122400	83324985	4070	4070	4070	4070	0
407	20241104	122300	83324985	4070	4070	4070	4070	0
408	20241104	122200	83324985	4070	4070	4070	4070	0
409	20241104	122100	83324985	4070	4070	4070	4070	0
410	20241104	122000	83324985	4070	4070	4070	4070	0
411	20241104	121900	83324985	4070	4070	4070	4070	0
412	20241104	121800	83324985	4070	4070	4070	4070	0
413	20241104	121700	83324985	4070	4070	4070	4070	0
414	20241104	121600	83324985	4070	4070	4070	4070	0
415	20241104	121500	83324985	4070	4070	4070	4070	0
416	20241104	121400	83324985	4070	4070	4070	4070	0
417	20241104	121300	83324985	4070	4070	4070	4070	0
418	20241104	121200	83324985	4070	4070	4070	4070	4
419	20241104	121100	83308705	4065	4065	4065	4065	0
420	20241104	121000	83308705	4065	4065	4065	4065	0
421	20241104	120900	83308705	4065	4065	4065	4065	0
422	20241104	120800	83308705	4065	4065	4065	4065	0
423	20241104	120700	83308705	4065	4065	4065	4065	0
424	20241104	120600	83308705	4065	4065	4065	4065	0
425	20241104	120500	83308705	4065	4060	4065	4060	34
426	20241104	120400	83170515	4060	4060	4060	4060	75
427	20241104	120300	82866015	4060	4060	4060	4060	0
428	20241104	120200	82866015	4060	4060	4060	4060	40
429	20241104	120100	82703615	4065	4065	4065	4065	0
430	20241104	120000	82703615	4065	4065	4065	4065	0
431	20241104	115900	82703615	4065	4065	4065	4065	0
432	20241104	115800	82703615	4065	4065	4065	4065	0
433	20241104	115700	82703615	4065	4065	4065	4065	0
434	20241104	115600	82703615	4065	4065	4065	4065	0
435	20241104	115500	82703615	4065	4065	4065	4065	244
436	20241104	115400	81711755	4065	4065	4065	4065	0
437	20241104	115300	81711755	4065	4065	4065	4065	0
438	20241104	115200	81711755	4065	4065	4065	4065	0
439	20241104	115100	81711755	4065	4065	4065	4065	0
440	20241104	115000	81711755	4065	4065	4065	4065	0
441	20241104	114900	81711755	4065	4065	4065	4065	0
442	20241104	114800	81711755	4065	4060	4065	4060	27
443	20241104	114700	81602130	4060	4060	4060	4060	10
444	20241104	114600	81561530	4055	4055	4055	4055	0
445	20241104	114500	81561530	4055	4055	4055	4055	53
446	20241104	114400	81346615	4050	4050	4050	4050	0
447	20241104	114300	81346615	4050	4050	4050	4050	0
448	20241104	114200	81346615	4050	4050	4050	4050	0
449	20241104	114100	81346615	4050	4050	4050	4050	0
450	20241104	114000	81346615	4050	4050	4050	4050	0
451	20241104	113900	81346615	4050	4050	4050	4050	0
452	20241104	113800	81346615	4050	4055	4055	4050	111
453	20241104	113700	80896615	4055	4055	4055	4055	5
454	20241104	113600	80876340	4055	4055	4055	4055	4
455	20241104	113500	80860120	4055	4055	4055	4055	8
456	20241104	113400	80827680	4055	4055	4055	4055	4
457	20241104	113300	80811460	4060	4060	4060	4060	0
458	20241104	113200	80811460	4060	4060	4060	4060	0
459	20241104	113100	80811460	4060	4060	4060	4060	0
460	20241104	113000	80811460	4060	4060	4060	4060	0
461	20241104	112900	80811460	4060	4060	4060	4060	0
462	20241104	112800	80811460	4060	4060	4060	4060	0
463	20241104	112700	80811460	4060	4060	4060	4060	0
464	20241104	112600	80811460	4060	4055	4060	4055	39
465	20241104	112500	80653150	4055	4055	4055	4055	4
466	20241104	112400	80636930	4055	4055	4055	4055	7
467	20241104	112300	80608545	4055	4055	4055	4055	0
468	20241104	112200	80608545	4055	4055	4055	4055	10
469	20241104	112100	80567995	4055	4055	4055	4055	4
470	20241104	112000	80551775	4055	4055	4055	4055	6
471	20241104	111900	80527445	4055	4055	4055	4055	0
472	20241104	111800	80527445	4055	4055	4055	4055	0
473	20241104	111700	80527445	4055	4055	4055	4055	0
474	20241104	111600	80527445	4055	4055	4055	4055	320
475	20241104	111500	79229845	4055	4055	4055	4055	657
476	20241104	111400	76565710	4055	4055	4055	4055	10
477	20241104	111300	76525160	4055	4055	4055	4055	0
478	20241104	111200	76525160	4055	4055	4055	4055	6
479	20241104	111100	76500830	4055	4055	4055	4055	7
480	20241104	111000	76472445	4055	4055	4055	4055	9
481	20241104	110900	76435950	4055	4055	4055	4055	6
482	20241104	110800	76411620	4055	4055	4055	4055	6
483	20241104	110700	76387290	4055	4055	4055	4055	9
484	20241104	110600	76350795	4055	4055	4055	4055	6
485	20241104	110500	76326465	4055	4055	4055	4055	6
486	20241104	110400	76302135	4055	4055	4055	4055	7
487	20241104	110300	76273750	4055	4055	4055	4055	14
488	20241104	110200	76216980	4055	4055	4055	4055	7
489	20241104	110100	76188595	4055	4055	4055	4055	6
490	20241104	110000	76164265	4055	4055	4055	4055	9
491	20241104	105900	76127770	4055	4055	4055	4055	6
492	20241104	105800	76103440	4055	4055	4055	4055	7
493	20241104	105700	76075055	4055	4055	4055	4055	9
494	20241104	105600	76038560	4055	4055	4055	4055	6
495	20241104	105500	76014230	4055	4055	4055	4055	7
496	20241104	105400	75985845	4055	4055	4055	4055	7
497	20241104	105300	75957460	4055	4055	4055	4055	27
498	20241104	105200	75847975	4050	4050	4050	4050	0
499	20241104	105100	75847975	4050	4050	4050	4050	3
500	20241104	105000	75835825	4050	4050	4050	4050	24
501	20241104	104900	75738625	4050	4050	4050	4050	0
502	20241104	104800	75738625	4050	4050	4050	4050	3
503	20241104	104700	75726475	4050	4050	4050	4050	0
504	20241104	104600	75726475	4050	4050	4050	4050	73
505	20241104	104500	75430825	4050	4050	4050	4050	0
506	20241104	104400	75430825	4050	4050	4050	4050	25
507	20241104	104300	75329575	4050	4050	4050	4050	0
508	20241104	104200	75329575	4050	4050	4050	4050	0
509	20241104	104100	75329575	4050	4050	4050	4050	25
510	20241104	104000	75228325	4050	4050	4050	4050	0
511	20241104	103900	75228325	4050	4050	4050	4050	0
512	20241104	103800	75228325	4050	4050	4050	4050	0
513	20241104	103700	75228325	4050	4050	4050	4050	0
514	20241104	103600	75228325	4050	4050	4050	4050	29
515	20241104	103500	75110875	4050	4045	4050	4045	818
516	20241104	103400	71798085	4050	4065	4065	4050	1770
517	20241104	103300	64629060	4065	4065	4065	4065	0
518	20241104	103200	64629060	4065	4065	4065	4065	7
519	20241104	103100	64600605	4065	4065	4065	4065	1
520	20241104	103000	64596540	4065	4065	4065	4065	26
521	20241104	102900	64490850	4070	4070	4070	4070	0
522	20241104	102800	64490850	4070	4070	4070	4070	0
523	20241104	102700	64490850	4070	4070	4070	4070	1
524	20241104	102600	64486780	4070	4070	4070	4070	0
525	20241104	102500	64486780	4070	4070	4070	4070	778
526	20241104	102400	61320320	4070	4070	4070	4070	0
527	20241104	102300	61320320	4070	4060	4070	4060	5139
528	20241104	102200	40423355	4055	4045	4055	4045	2444
529	20241104	102100	30532520	4040	4040	4040	4040	0
530	20241104	102000	30532520	4040	4040	4040	4040	13
531	20241104	101900	30480000	4040	4040	4040	4040	10
532	20241104	101800	30439600	4040	4040	4045	4040	19
533	20241104	101700	30362815	4040	4040	4040	4040	14
534	20241104	101600	30306255	4045	4045	4045	4040	1642
535	20241104	101500	23664875	4045	4045	4045	4045	5
536	20241104	101400	23644650	4045	4045	4045	4045	455
537	20241104	101300	21804175	4045	4045	4045	4045	3
538	20241104	101200	21792040	4045	4050	4050	4045	57
539	20241104	101100	21561205	4050	4050	4050	4050	43
540	20241104	101000	21387055	4060	4060	4060	4060	0
541	20241104	100900	21387055	4060	4060	4060	4060	0
542	20241104	100800	21387055	4060	4060	4060	4060	10
543	20241104	100700	21346455	4050	4050	4050	4050	112
544	20241104	100600	20892855	4060	4060	4060	4060	0
545	20241104	100500	20892855	4060	4060	4060	4060	1
546	20241104	100400	20888795	4060	4060	4060	4060	0
547	20241104	100300	20888795	4060	4060	4060	4060	0
548	20241104	100200	20888795	4060	4060	4060	4060	0
549	20241104	100100	20888795	4060	4060	4060	4060	0
550	20241104	100000	20888795	4060	4060	4060	4060	0
551	20241104	095900	20888795	4060	4060	4060	4060	0
552	20241104	095800	20888795	4060	4060	4060	4060	0
553	20241104	095700	20888795	4060	4060	4060	4060	0
554	20241104	095600	20888795	4060	4060	4060	4060	0
555	20241104	095500	20888795	4060	4060	4060	4060	10
556	20241104	095400	20848195	4065	4065	4065	4065	0
557	20241104	095300	20848195	4065	4065	4065	4065	0
558	20241104	095200	20848195	4065	4055	4065	4055	10
559	20241104	095100	20807560	4030	4030	4030	4030	0
560	20241104	095000	20807560	4030	4030	4030	4030	0
561	20241104	094900	20807560	4030	4030	4030	4030	0
562	20241104	094800	20807560	4030	4030	4030	4030	436
563	20241104	094700	19050480	4010	4010	4010	4010	0
564	20241104	094600	19050480	4010	4010	4010	4010	0
565	20241104	094500	19050480	4010	4010	4010	4010	0
566	20241104	094400	19050480	4010	4010	4010	4010	0
567	20241104	094300	19050480	4010	4010	4010	4010	0
568	20241104	094200	19050480	4010	4010	4010	4010	0
569	20241104	094100	19050480	4010	4010	4010	4010	152
570	20241104	094000	18440960	4015	4015	4015	4015	350
571	20241104	093900	17035710	4010	4015	4015	4010	636
572	20241104	093800	14482220	4015	4020	4020	4015	450
573	20241104	093700	12675220	4020	4020	4020	4020	1000
574	20241104	093600	8655220	4015	4015	4015	4015	0
575	20241104	093500	8655220	4015	4015	4015	4015	0
576	20241104	093400	8655220	4015	4015	4015	4015	0
577	20241104	093300	8655220	4015	4015	4015	4015	0
578	20241104	093200	8655220	4015	4015	4015	4015	0
579	20241104	093100	8655220	4015	4015	4015	4015	0
580	20241104	093000	8655220	4015	4045	4045	4015	4
581	20241104	092900	8639100	4045	4045	4045	4045	0
582	20241104	092800	8639100	4045	4045	4045	4045	1
583	20241104	092700	8635055	4015	4015	4015	4015	0
584	20241104	092600	8635055	4015	4015	4015	4015	0
585	20241104	092500	8635055	4015	4015	4015	4015	0
586	20241104	092400	8635055	4015	4015	4015	4015	0
587	20241104	092300	8635055	4015	4015	4015	4015	0
588	20241104	092200	8635055	4015	4015	4015	4015	0
589	20241104	092100	8635055	4015	4015	4015	4015	0
590	20241104	092000	8635055	4015	4015	4015	4015	0
591	20241104	091900	8635055	4015	4025	4025	4015	726
592	20241104	091800	5719960	4045	4045	4045	4045	0
593	20241104	091700	5719960	4045	4045	4045	4045	30
594	20241104	091600	5598610	4045	4045	4045	4045	0
595	20241104	091500	5598610	4045	4045	4045	4045	0
596	20241104	091400	5598610	4045	4045	4045	4045	0
597	20241104	091300	5598610	4045	4045	4045	4045	1
598	20241104	091200	5594565	4030	4030	4030	4030	0
599	20241104	091100	5594565	4030	4030	4030	4030	0
600	20241104	091000	5594565	4030	4030	4030	4030	379
601	20241104	090900	4067195	4030	4030	4030	4030	0
602	20241104	090800	4067195	4030	4030	4030	4030	502
603	20241104	090700	2044135	4030	4030	4030	4030	0
604	20241104	090600	2044135	4030	4030	4030	4030	0
605	20241104	090500	2044135	4030	4030	4030	4030	0
606	20241104	090400	2044135	4030	4030	4030	4030	5
607	20241104	090300	2023985	4030	4030	4030	4030	0
608	20241104	090200	2023985	4030	4030	4030	4030	0
609	20241104	090100	2023985	4030	4030	4060	4030	95
610	20241104	090000	1640535	4055	4030	4055	4030	407