KissMeData/189980/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	202800	66493005	1838	1838	1838	1838	3861
3	20241105	202700	66493005	1838	1838	1838	1838	0
4	20241105	202600	66493005	1838	1838	1838	1838	0
5	20241105	202500	66493005	1838	1838	1838	1838	0
6	20241105	202400	66493005	1838	1838	1838	1838	0
7	20241105	202300	66493005	1838	1838	1838	1838	0
8	20241105	202200	66493005	1838	1838	1838	1838	0
9	20241105	202100	66493005	1838	1838	1838	1838	0
10	20241105	202000	66493005	1838	1838	1838	1838	0
11	20241105	201900	66493005	1838	1838	1838	1838	0
12	20241105	201800	66493005	1838	1838	1838	1838	0
13	20241105	201700	66493005	1838	1838	1838	1838	0
14	20241105	201600	66493005	1838	1838	1838	1838	0
15	20241105	201500	66493005	1838	1838	1838	1838	0
16	20241105	201400	66493005	1838	1838	1838	1838	0
17	20241105	201300	66493005	1838	1838	1838	1838	0
18	20241105	201200	66493005	1838	1838	1838	1838	0
19	20241105	201100	66493005	1838	1838	1838	1838	0
20	20241105	201000	66493005	1838	1838	1838	1838	0
21	20241105	200900	66493005	1838	1838	1838	1838	0
22	20241105	200800	66493005	1838	1838	1838	1838	0
23	20241105	200700	66493005	1838	1838	1838	1838	0
24	20241105	200600	66493005	1838	1838	1838	1838	0
25	20241105	200500	66493005	1838	1838	1838	1838	0
26	20241105	200400	66493005	1838	1838	1838	1838	0
27	20241105	200300	66493005	1838	1838	1838	1838	0
28	20241105	200200	66493005	1838	1838	1838	1838	0
29	20241105	200100	66493005	1838	1838	1838	1838	0
30	20241105	200000	66493005	1838	1838	1838	1838	0
31	20241105	195900	66493005	1838	1838	1838	1838	0
32	20241105	195800	66493005	1838	1838	1838	1838	3861
33	20241105	195700	66493005	1838	1838	1838	1838	0
34	20241105	195600	66493005	1838	1838	1838	1838	0
35	20241105	195500	66493005	1838	1838	1838	1838	0
36	20241105	195400	66493005	1838	1838	1838	1838	0
37	20241105	195300	66493005	1838	1838	1838	1838	0
38	20241105	195200	66493005	1838	1838	1838	1838	0
39	20241105	195100	66493005	1838	1838	1838	1838	0
40	20241105	195000	66493005	1838	1838	1838	1838	0
41	20241105	194900	66493005	1838	1838	1838	1838	0
42	20241105	194800	66493005	1838	1838	1838	1838	0
43	20241105	194700	66493005	1838	1838	1838	1838	0
44	20241105	194600	66493005	1838	1838	1838	1838	0
45	20241105	194500	66493005	1838	1838	1838	1838	0
46	20241105	194400	66493005	1838	1838	1838	1838	0
47	20241105	194300	66493005	1838	1838	1838	1838	0
48	20241105	194200	66493005	1838	1838	1838	1838	0
49	20241105	194100	66493005	1838	1838	1838	1838	0
50	20241105	194000	66493005	1838	1838	1838	1838	0
51	20241105	193900	66493005	1838	1838	1838	1838	0
52	20241105	193800	66493005	1838	1838	1838	1838	0
53	20241105	193700	66493005	1838	1838	1838	1838	0
54	20241105	193600	66493005	1838	1838	1838	1838	0
55	20241105	193500	66493005	1838	1838	1838	1838	0
56	20241105	193400	66493005	1838	1838	1838	1838	0
57	20241105	193300	66493005	1838	1838	1838	1838	0
58	20241105	193200	66493005	1838	1838	1838	1838	0
59	20241105	193100	66493005	1838	1838	1838	1838	0
60	20241105	193000	66493005	1838	1838	1838	1838	0
61	20241105	192900	66493005	1838	1838	1838	1838	0
62	20241105	192800	66493005	1838	1838	1838	1838	3861
63	20241105	192700	66493005	1838	1838	1838	1838	0
64	20241105	192600	66493005	1838	1838	1838	1838	0
65	20241105	192500	66493005	1838	1838	1838	1838	0
66	20241105	192400	66493005	1838	1838	1838	1838	0
67	20241105	192300	66493005	1838	1838	1838	1838	0
68	20241105	192200	66493005	1838	1838	1838	1838	0
69	20241105	192100	66493005	1838	1838	1838	1838	0
70	20241105	192000	66493005	1838	1838	1838	1838	0
71	20241105	191900	66493005	1838	1838	1838	1838	0
72	20241105	191800	66493005	1838	1838	1838	1838	0
73	20241105	191700	66493005	1838	1838	1838	1838	0
74	20241105	191600	66493005	1838	1838	1838	1838	0
75	20241105	191500	66493005	1838	1838	1838	1838	0
76	20241105	191400	66493005	1838	1838	1838	1838	0
77	20241105	191300	66493005	1838	1838	1838	1838	0
78	20241105	191200	66493005	1838	1838	1838	1838	0
79	20241105	191100	66493005	1838	1838	1838	1838	0
80	20241105	191000	66493005	1838	1838	1838	1838	0
81	20241105	190900	66493005	1838	1838	1838	1838	0
82	20241105	190800	66493005	1838	1838	1838	1838	0
83	20241105	190700	66493005	1838	1838	1838	1838	0
84	20241105	190600	66493005	1838	1838	1838	1838	0
85	20241105	190500	66493005	1838	1838	1838	1838	0
86	20241105	190400	66493005	1838	1838	1838	1838	0
87	20241105	190300	66493005	1838	1838	1838	1838	0
88	20241105	190200	66493005	1838	1838	1838	1838	0
89	20241105	190100	66493005	1838	1838	1838	1838	0
90	20241105	190000	66493005	1838	1838	1838	1838	0
91	20241105	185900	66493005	1838	1838	1838	1838	0
92	20241105	185800	66493005	1838	1838	1838	1838	3861
93	20241105	185700	66493005	1838	1838	1838	1838	0
94	20241105	185600	66493005	1838	1838	1838	1838	0
95	20241105	185500	66493005	1838	1838	1838	1838	0
96	20241105	185400	66493005	1838	1838	1838	1838	0
97	20241105	185300	66493005	1838	1838	1838	1838	0
98	20241105	185200	66493005	1838	1838	1838	1838	0
99	20241105	185100	66493005	1838	1838	1838	1838	0
100	20241105	185000	66493005	1838	1838	1838	1838	0
101	20241105	184900	66493005	1838	1838	1838	1838	0
102	20241105	184800	66493005	1838	1838	1838	1838	0
103	20241105	184700	66493005	1838	1838	1838	1838	0
104	20241105	184600	66493005	1838	1838	1838	1838	0
105	20241105	184500	66493005	1838	1838	1838	1838	0
106	20241105	184400	66493005	1838	1838	1838	1838	0
107	20241105	184300	66493005	1838	1838	1838	1838	0
108	20241105	184200	66493005	1838	1838	1838	1838	0
109	20241105	184100	66493005	1838	1838	1838	1838	0
110	20241105	184000	66493005	1838	1838	1838	1838	0
111	20241105	183900	66493005	1838	1838	1838	1838	0
112	20241105	183800	66493005	1838	1838	1838	1838	0
113	20241105	183700	66493005	1838	1838	1838	1838	0
114	20241105	183600	66493005	1838	1838	1838	1838	0
115	20241105	183500	66493005	1838	1838	1838	1838	0
116	20241105	183400	66493005	1838	1838	1838	1838	0
117	20241105	183300	66493005	1838	1838	1838	1838	0
118	20241105	183200	66493005	1838	1838	1838	1838	0
119	20241105	183100	66493005	1838	1838	1838	1838	0
120	20241105	183000	66493005	1838	1838	1838	1838	0
121	20241105	182900	66493005	1838	1838	1838	1838	0
122	20241105	182800	66493005	1838	1838	1838	1838	3861
123	20241105	182700	66493005	1838	1838	1838	1838	0
124	20241105	182600	66493005	1838	1838	1838	1838	0
125	20241105	182500	66493005	1838	1838	1838	1838	0
126	20241105	182400	66493005	1838	1838	1838	1838	0
127	20241105	182300	66493005	1838	1838	1838	1838	0
128	20241105	182200	66493005	1838	1838	1838	1838	0
129	20241105	182100	66493005	1838	1838	1838	1838	0
130	20241105	182000	66493005	1838	1838	1838	1838	0
131	20241105	181900	66493005	1838	1838	1838	1838	0
132	20241105	181800	66493005	1838	1838	1838	1838	0
133	20241105	181700	66493005	1838	1838	1838	1838	0
134	20241105	181600	66493005	1838	1838	1838	1838	0
135	20241105	181500	66493005	1838	1838	1838	1838	0
136	20241105	181400	66493005	1838	1838	1838	1838	0
137	20241105	181300	66493005	1838	1838	1838	1838	0
138	20241105	181200	66493005	1838	1838	1838	1838	0
139	20241105	181100	66493005	1838	1838	1838	1838	0
140	20241105	181000	66493005	1838	1838	1838	1838	0
141	20241105	180900	66493005	1838	1838	1838	1838	0
142	20241105	180800	66493005	1838	1838	1838	1838	0
143	20241105	180700	66493005	1838	1838	1838	1838	0
144	20241105	180600	66493005	1838	1838	1838	1838	0
145	20241105	180500	66493005	1838	1838	1838	1838	0
146	20241105	180400	66493005	1838	1838	1838	1838	0
147	20241105	180300	66493005	1838	1838	1838	1838	0
148	20241105	180200	66493005	1838	1838	1838	1838	0
149	20241105	180100	66493005	1838	1838	1838	1838	0
150	20241105	180000	66493005	1838	1838	1838	1838	0
151	20241105	175900	66493005	1838	1838	1838	1838	0
152	20241105	175800	66493005	1838	1838	1838	1838	3861
153	20241105	175700	66493005	1838	1838	1838	1838	0
154	20241105	175600	66493005	1838	1838	1838	1838	0
155	20241105	175500	66493005	1838	1838	1838	1838	0
156	20241105	175400	66493005	1838	1838	1838	1838	0
157	20241105	175300	66493005	1838	1838	1838	1838	0
158	20241105	175200	66493005	1838	1838	1838	1838	0
159	20241105	175100	66493005	1838	1838	1838	1838	0
160	20241105	175000	66493005	1838	1838	1838	1838	0
161	20241105	174900	66493005	1838	1838	1838	1838	0
162	20241105	174800	66493005	1838	1838	1838	1838	0
163	20241105	174700	66493005	1838	1838	1838	1838	0
164	20241105	174600	66493005	1838	1838	1838	1838	0
165	20241105	174500	66493005	1838	1838	1838	1838	0
166	20241105	174400	66493005	1838	1838	1838	1838	0
167	20241105	174300	66493005	1838	1838	1838	1838	0
168	20241105	174200	66493005	1838	1838	1838	1838	0
169	20241105	174100	66493005	1838	1838	1838	1838	0
170	20241105	174000	66493005	1838	1838	1838	1838	0
171	20241105	173900	66493005	1838	1838	1838	1838	0
172	20241105	173800	66493005	1838	1838	1838	1838	0
173	20241105	173700	66493005	1838	1838	1838	1838	0
174	20241105	173600	66493005	1838	1838	1838	1838	0
175	20241105	173500	66493005	1838	1838	1838	1838	0
176	20241105	173400	66493005	1838	1838	1838	1838	0
177	20241105	173300	66493005	1838	1838	1838	1838	0
178	20241105	173200	66493005	1838	1838	1838	1838	0
179	20241105	173100	66493005	1838	1838	1838	1838	0
180	20241105	173000	66493005	1838	1838	1838	1838	0
181	20241105	172900	66493005	1838	1838	1838	1838	0
182	20241105	172800	66493005	1838	1838	1838	1838	3861
183	20241105	172700	66493005	1838	1838	1838	1838	0
184	20241105	172600	66493005	1838	1838	1838	1838	0
185	20241105	172500	66493005	1838	1838	1838	1838	0
186	20241105	172400	66493005	1838	1838	1838	1838	0
187	20241105	172300	66493005	1838	1838	1838	1838	0
188	20241105	172200	66493005	1838	1838	1838	1838	0
189	20241105	172100	66493005	1838	1838	1838	1838	0
190	20241105	172000	66493005	1838	1838	1838	1838	0
191	20241105	171900	66493005	1838	1838	1838	1838	0
192	20241105	171800	66493005	1838	1838	1838	1838	0
193	20241105	171700	66493005	1838	1838	1838	1838	0
194	20241105	171600	66493005	1838	1838	1838	1838	0
195	20241105	171500	66493005	1838	1838	1838	1838	0
196	20241105	171400	66493005	1838	1838	1838	1838	0
197	20241105	171300	66493005	1838	1838	1838	1838	0
198	20241105	171200	66493005	1838	1838	1838	1838	0
199	20241105	171100	66493005	1838	1838	1838	1838	0
200	20241105	171000	66493005	1838	1838	1838	1838	0
201	20241105	170900	66493005	1838	1838	1838	1838	0
202	20241105	170800	66493005	1838	1838	1838	1838	0
203	20241105	170700	66493005	1838	1838	1838	1838	0
204	20241105	170600	66493005	1838	1838	1838	1838	0
205	20241105	170500	66493005	1838	1838	1838	1838	0
206	20241105	170400	66493005	1838	1838	1838	1838	0
207	20241105	170300	66493005	1838	1838	1838	1838	0
208	20241105	170200	66493005	1838	1838	1838	1838	0
209	20241105	170100	66493005	1838	1838	1838	1838	0
210	20241105	170000	66493005	1838	1838	1838	1838	0
211	20241105	165900	66493005	1838	1838	1838	1838	0
212	20241105	165800	66493005	1838	1838	1838	1838	3861
213	20241105	165700	66493005	1838	1838	1838	1838	0
214	20241105	165600	66493005	1838	1838	1838	1838	0
215	20241105	165500	66493005	1838	1838	1838	1838	0
216	20241105	165400	66493005	1838	1838	1838	1838	0
217	20241105	165300	66493005	1838	1838	1838	1838	0
218	20241105	165200	66493005	1838	1838	1838	1838	0
219	20241105	165100	66493005	1838	1838	1838	1838	0
220	20241105	165000	66493005	1838	1838	1838	1838	0
221	20241105	164900	66493005	1838	1838	1838	1838	0
222	20241105	164800	66493005	1838	1838	1838	1838	0
223	20241105	164700	66493005	1838	1838	1838	1838	0
224	20241105	164600	66493005	1838	1838	1838	1838	0
225	20241105	164500	66493005	1838	1838	1838	1838	0
226	20241105	164400	66493005	1838	1838	1838	1838	0
227	20241105	164300	66493005	1838	1838	1838	1838	0
228	20241105	164200	66493005	1838	1838	1838	1838	0
229	20241105	164100	66493005	1838	1838	1838	1838	0
230	20241105	164000	66493005	1838	1838	1838	1838	0
231	20241105	163900	66493005	1838	1838	1838	1838	0
232	20241105	163800	66493005	1838	1838	1838	1838	0
233	20241105	163700	66493005	1838	1838	1838	1838	0
234	20241105	163600	66493005	1838	1838	1838	1838	0
235	20241105	163500	66493005	1838	1838	1838	1838	0
236	20241105	163400	66493005	1838	1838	1838	1838	0
237	20241105	163300	66493005	1838	1838	1838	1838	0
238	20241105	163200	66493005	1838	1838	1838	1838	0
239	20241105	163100	66493005	1838	1838	1838	1838	0
240	20241105	163000	66493005	1838	1838	1838	1838	0
241	20241105	162900	66493005	1838	1838	1838	1838	0
242	20241105	162800	66493005	1838	1838	1838	1838	3861
243	20241105	162700	66493005	1838	1838	1838	1838	0
244	20241105	162600	66493005	1838	1838	1838	1838	0
245	20241105	162500	66493005	1838	1838	1838	1838	0
246	20241105	162400	66493005	1838	1838	1838	1838	0
247	20241105	162300	66493005	1838	1838	1838	1838	0
248	20241105	162200	66493005	1838	1838	1838	1838	0
249	20241105	162100	66493005	1838	1838	1838	1838	0
250	20241105	162000	66493005	1838	1838	1838	1838	0
251	20241105	161900	66493005	1838	1838	1838	1838	0
252	20241105	161800	66493005	1838	1838	1838	1838	0
253	20241105	161700	66493005	1838	1838	1838	1838	0
254	20241105	161600	66493005	1838	1838	1838	1838	0
255	20241105	161500	66493005	1838	1838	1838	1838	0
256	20241105	161400	66493005	1838	1838	1838	1838	0
257	20241105	161300	66493005	1838	1838	1838	1838	0
258	20241105	161200	66493005	1838	1838	1838	1838	0
259	20241105	161100	66493005	1838	1838	1838	1838	0
260	20241105	161000	66493005	1838	1838	1838	1838	0
261	20241105	160900	66493005	1838	1838	1838	1838	0
262	20241105	160800	66493005	1838	1838	1838	1838	0
263	20241105	160700	66493005	1838	1838	1838	1838	0
264	20241105	160600	66493005	1838	1838	1838	1838	0
265	20241105	160500	66493005	1838	1838	1838	1838	0
266	20241105	160400	66493005	1838	1838	1838	1838	0
267	20241105	160300	66493005	1838	1838	1838	1838	0
268	20241105	160200	66493005	1838	1838	1838	1838	0
269	20241105	160100	66493005	1838	1838	1838	1838	0
270	20241105	160000	66493005	1838	1838	1838	1838	0
271	20241105	155900	66493005	1838	1838	1838	1838	0
272	20241105	155800	66493005	1838	1838	1838	1838	3861
273	20241105	155700	66493005	1838	1838	1838	1838	0
274	20241105	155600	66493005	1838	1838	1838	1838	0
275	20241105	155500	66493005	1838	1838	1838	1838	0
276	20241105	155400	66493005	1838	1838	1838	1838	0
277	20241105	155300	66493005	1838	1838	1838	1838	0
278	20241105	155200	66493005	1838	1838	1838	1838	0
279	20241105	155100	66493005	1838	1838	1838	1838	0
280	20241105	155000	66493005	1838	1838	1838	1838	0
281	20241105	154900	66493005	1838	1838	1838	1838	0
282	20241105	154800	66493005	1838	1838	1838	1838	0
283	20241105	154700	66493005	1838	1838	1838	1838	0
284	20241105	154600	66493005	1838	1838	1838	1838	0
285	20241105	154500	66493005	1838	1838	1838	1838	0
286	20241105	154400	66493005	1838	1838	1838	1838	0
287	20241105	154300	66493005	1838	1838	1838	1838	0
288	20241105	154200	66493005	1838	1838	1838	1838	0
289	20241105	154100	66493005	1838	1838	1838	1838	0
290	20241105	154000	66493005	1838	1838	1838	1838	0
291	20241105	153900	66493005	1838	1838	1838	1838	0
292	20241105	153800	66493005	1838	1838	1838	1838	0
293	20241105	153700	66493005	1838	1838	1838	1838	0
294	20241105	153600	66493005	1838	1838	1838	1838	0
295	20241105	153500	66493005	1838	1838	1838	1838	0
296	20241105	153400	66493005	1838	1838	1838	1838	0
297	20241105	153300	66493005	1838	1838	1838	1838	0
298	20241105	153200	66493005	1838	1838	1838	1838	0
299	20241105	153100	66493005	1838	1838	1838	1838	0
300	20241105	153000	66493005	1838	1838	1838	1838	3861
301	20241105	152900	59396487	1832	1832	1832	1832	0
302	20241105	152800	59396487	1832	1832	1832	1832	0
303	20241105	152700	59396487	1832	1832	1832	1832	0
304	20241105	152600	59396487	1832	1832	1832	1832	0
305	20241105	152500	59396487	1832	1832	1832	1832	0
306	20241105	152400	59396487	1832	1832	1832	1832	0
307	20241105	152300	59396487	1832	1832	1832	1832	0
308	20241105	152200	59396487	1832	1832	1832	1832	0
309	20241105	152100	59396487	1832	1832	1832	1832	0
310	20241105	152000	59396487	1832	1832	1832	1832	0
311	20241105	151900	59396487	1832	1834	1834	1832	102
312	20241105	151800	59209621	1833	1833	1833	1833	200
313	20241105	151700	58843021	1833	1833	1833	1833	28
314	20241105	151600	58791697	1833	1833	1833	1833	0
315	20241105	151500	58791697	1833	1833	1833	1833	0
316	20241105	151400	58791697	1833	1833	1833	1833	0
317	20241105	151300	58791697	1833	1833	1833	1833	0
318	20241105	151200	58791697	1833	1833	1833	1833	0
319	20241105	151100	58791697	1833	1830	1833	1830	105
320	20241105	151000	58599544	1830	1829	1830	1829	2
321	20241105	150900	58595885	1830	1830	1830	1830	0
322	20241105	150800	58595885	1830	1830	1830	1830	0
323	20241105	150700	58595885	1830	1828	1830	1828	25
324	20241105	150600	58550167	1828	1828	1828	1828	0
325	20241105	150500	58550167	1828	1828	1828	1828	0
326	20241105	150400	58550167	1828	1828	1828	1828	1
327	20241105	150300	58548339	1824	1825	1825	1824	1358
328	20241105	150200	56070009	1825	1827	1827	1825	20
329	20241105	150100	56033506	1828	1828	1828	1828	0
330	20241105	150000	56033506	1828	1829	1829	1828	7
331	20241105	145900	56020707	1829	1829	1829	1829	0
332	20241105	145800	56020707	1829	1829	1829	1829	0
333	20241105	145700	56020707	1829	1829	1829	1829	0
334	20241105	145600	56020707	1829	1827	1829	1827	22
335	20241105	145500	55980511	1829	1829	1829	1829	0
336	20241105	145400	55980511	1829	1829	1829	1829	372
337	20241105	145300	55300123	1829	1829	1829	1829	0
338	20241105	145200	55300123	1829	1829	1829	1829	0
339	20241105	145100	55300123	1829	1829	1829	1829	0
340	20241105	145000	55300123	1829	1829	1829	1829	0
341	20241105	144900	55300123	1829	1829	1829	1829	0
342	20241105	144800	55300123	1829	1829	1829	1829	0
343	20241105	144700	55300123	1829	1829	1829	1829	1
344	20241105	144600	55298294	1830	1830	1830	1830	0
345	20241105	144500	55298294	1830	1830	1830	1830	0
346	20241105	144400	55298294	1830	1830	1830	1830	0
347	20241105	144300	55298294	1830	1830	1830	1830	0
348	20241105	144200	55298294	1830	1830	1830	1830	0
349	20241105	144100	55298294	1830	1830	1830	1830	0
350	20241105	144000	55298294	1830	1830	1830	1830	0
351	20241105	143900	55298294	1830	1830	1830	1830	6
352	20241105	143800	55287314	1831	1831	1831	1831	0
353	20241105	143700	55287314	1831	1831	1831	1831	1
354	20241105	143600	55285483	1811	1827	1827	1811	7322
355	20241105	143500	41976659	1835	1835	1835	1835	0
356	20241105	143400	41976659	1835	1835	1835	1835	0
357	20241105	143300	41976659	1835	1835	1835	1835	0
358	20241105	143200	41976659	1835	1835	1835	1835	0
359	20241105	143100	41976659	1835	1835	1835	1835	0
360	20241105	143000	41976659	1835	1835	1835	1835	1
361	20241105	142900	41974824	1825	1825	1825	1825	10
362	20241105	142800	41956574	1835	1835	1835	1835	0
363	20241105	142700	41956574	1835	1835	1835	1835	0
364	20241105	142600	41956574	1835	1835	1835	1835	2
365	20241105	142500	41952904	1835	1835	1835	1835	0
366	20241105	142400	41952904	1835	1826	1835	1825	101
367	20241105	142300	41768557	1837	1837	1837	1837	0
368	20241105	142200	41768557	1837	1837	1837	1837	0
369	20241105	142100	41768557	1837	1837	1837	1837	0
370	20241105	142000	41768557	1837	1837	1837	1837	0
371	20241105	141900	41768557	1837	1837	1837	1837	0
372	20241105	141800	41768557	1837	1837	1837	1837	0
373	20241105	141700	41768557	1837	1837	1837	1837	0
374	20241105	141600	41768557	1837	1837	1837	1837	0
375	20241105	141500	41768557	1837	1837	1837	1837	0
376	20241105	141400	41768557	1837	1837	1837	1837	0
377	20241105	141300	41768557	1837	1837	1837	1837	0
378	20241105	141200	41768557	1837	1837	1837	1837	0
379	20241105	141100	41768557	1837	1837	1837	1837	0
380	20241105	141000	41768557	1837	1837	1837	1837	0
381	20241105	140900	41768557	1837	1837	1837	1837	0
382	20241105	140800	41768557	1837	1837	1837	1837	0
383	20241105	140700	41768557	1837	1837	1837	1837	0
384	20241105	140600	41768557	1837	1837	1837	1837	0
385	20241105	140500	41768557	1837	1837	1837	1837	0
386	20241105	140400	41768557	1837	1837	1837	1837	0
387	20241105	140300	41768557	1837	1837	1837	1837	0
388	20241105	140200	41768557	1837	1837	1837	1837	0
389	20241105	140100	41768557	1837	1835	1837	1835	26
390	20241105	140000	41720840	1837	1837	1837	1837	0
391	20241105	135900	41720840	1837	1837	1837	1837	0
392	20241105	135800	41720840	1837	1836	1837	1836	11
393	20241105	135700	41700643	1820	1820	1820	1820	0
394	20241105	135600	41700643	1820	1830	1830	1820	274
395	20241105	135500	41200238	1839	1839	1839	1839	0
396	20241105	135400	41200238	1839	1839	1839	1839	1
397	20241105	135300	41198399	1820	1834	1834	1820	532
398	20241105	135200	40227293	1839	1839	1839	1839	27
399	20241105	135100	40177640	1839	1839	1839	1839	0
400	20241105	135000	40177640	1839	1839	1839	1839	0
401	20241105	134900	40177640	1839	1839	1839	1839	0
402	20241105	134800	40177640	1839	1839	1839	1839	0
403	20241105	134700	40177640	1839	1839	1839	1839	2
404	20241105	134600	40173962	1839	1839	1839	1839	64
405	20241105	134500	40056266	1839	1839	1839	1839	60
406	20241105	134400	39945926	1840	1840	1840	1840	0
407	20241105	134300	39945926	1840	1840	1840	1840	0
408	20241105	134200	39945926	1840	1840	1840	1840	0
409	20241105	134100	39945926	1840	1840	1840	1840	0
410	20241105	134000	39945926	1840	1840	1840	1840	0
411	20241105	133900	39945926	1840	1840	1840	1840	0
412	20241105	133800	39945926	1840	1840	1840	1840	0
413	20241105	133700	39945926	1840	1840	1840	1840	0
414	20241105	133600	39945926	1840	1840	1840	1840	0
415	20241105	133500	39945926	1840	1840	1840	1840	0
416	20241105	133400	39945926	1840	1840	1840	1840	1630
417	20241105	133300	36946726	1840	1840	1840	1840	0
418	20241105	133200	36946726	1840	1834	1840	1833	2807
419	20241105	133100	31786479	1835	1835	1835	1835	0
420	20241105	133000	31786479	1835	1836	1836	1835	14
421	20241105	132900	31760787	1838	1838	1838	1838	0
422	20241105	132800	31760787	1838	1838	1838	1838	0
423	20241105	132700	31760787	1838	1838	1838	1838	0
424	20241105	132600	31760787	1838	1838	1838	1838	0
425	20241105	132500	31760787	1838	1838	1838	1838	0
426	20241105	132400	31760787	1838	1838	1838	1838	0
427	20241105	132300	31760787	1838	1838	1838	1838	0
428	20241105	132200	31760787	1838	1838	1838	1838	0
429	20241105	132100	31760787	1838	1836	1838	1836	325
430	20241105	132000	31164025	1838	1838	1838	1838	0
431	20241105	131900	31164025	1838	1838	1838	1838	0
432	20241105	131800	31164025	1838	1836	1838	1836	175
433	20241105	131700	30842399	1839	1839	1839	1839	0
434	20241105	131600	30842399	1839	1839	1839	1839	0
435	20241105	131500	30842399	1839	1838	1839	1838	18
436	20241105	131400	30809314	1838	1838	1838	1838	33
437	20241105	131300	30748660	1837	1837	1837	1837	12
438	20241105	131200	30726616	1838	1838	1838	1838	240
439	20241105	131100	30285496	1838	1832	1838	1832	427
440	20241105	131000	29501414	1832	1832	1832	1832	0
441	20241105	130900	29501414	1832	1832	1832	1832	0
442	20241105	130800	29501414	1832	1832	1832	1832	0
443	20241105	130700	29501414	1832	1832	1832	1832	0
444	20241105	130600	29501414	1832	1832	1832	1832	0
445	20241105	130500	29501414	1832	1832	1832	1832	0
446	20241105	130400	29501414	1832	1829	1832	1829	5
447	20241105	130300	29492266	1831	1829	1831	1829	1054
448	20241105	130200	27563778	1829	1829	1829	1829	0
449	20241105	130100	27563778	1829	1829	1829	1829	0
450	20241105	130000	27563778	1829	1829	1829	1829	1
451	20241105	125900	27561949	1828	1828	1828	1828	1
452	20241105	125800	27560121	1829	1829	1829	1829	0
453	20241105	125700	27560121	1829	1829	1829	1829	0
454	20241105	125600	27560121	1829	1829	1829	1829	0
455	20241105	125500	27560121	1829	1829	1829	1829	0
456	20241105	125400	27560121	1829	1829	1829	1829	0
457	20241105	125300	27560121	1829	1829	1829	1829	0
458	20241105	125200	27560121	1829	1829	1829	1829	0
459	20241105	125100	27560121	1829	1829	1829	1829	0
460	20241105	125000	27560121	1829	1829	1829	1829	0
461	20241105	124900	27560121	1829	1829	1829	1829	0
462	20241105	124800	27560121	1829	1829	1829	1829	0
463	20241105	124700	27560121	1829	1829	1829	1829	0
464	20241105	124600	27560121	1829	1829	1829	1829	0
465	20241105	124500	27560121	1829	1829	1829	1829	0
466	20241105	124400	27560121	1829	1829	1829	1829	0
467	20241105	124300	27560121	1829	1829	1829	1829	0
468	20241105	124200	27560121	1829	1829	1829	1829	5
469	20241105	124100	27550976	1829	1829	1829	1829	0
470	20241105	124000	27550976	1829	1829	1829	1829	1
471	20241105	123900	27549147	1828	1828	1828	1828	223
472	20241105	123800	27141503	1828	1827	1828	1827	1595
473	20241105	123700	24225867	1827	1827	1827	1827	0
474	20241105	123600	24225867	1827	1827	1827	1827	0
475	20241105	123500	24225867	1827	1827	1827	1827	1
476	20241105	123400	24224040	1826	1826	1826	1826	0
477	20241105	123300	24224040	1826	1819	1826	1819	238
478	20241105	123200	23789466	1825	1825	1825	1825	2951
479	20241105	123100	18403891	1825	1825	1825	1825	0
480	20241105	123000	18403891	1825	1825	1825	1825	0
481	20241105	122900	18403891	1825	1825	1825	1825	0
482	20241105	122800	18403891	1825	1825	1825	1825	1
483	20241105	122700	18402066	1819	1819	1819	1819	0
484	20241105	122600	18402066	1819	1819	1819	1819	0
485	20241105	122500	18402066	1819	1819	1819	1819	4
486	20241105	122400	18394790	1820	1820	1820	1820	97
487	20241105	122300	18218250	1821	1822	1822	1821	68
488	20241105	122200	18094378	1825	1825	1825	1825	0
489	20241105	122100	18094378	1825	1825	1825	1825	0
490	20241105	122000	18094378	1825	1825	1825	1825	0
491	20241105	121900	18094378	1825	1825	1825	1825	10
492	20241105	121800	18076128	1825	1825	1825	1825	0
493	20241105	121700	18076128	1825	1825	1825	1825	0
494	20241105	121600	18076128	1825	1825	1825	1825	0
495	20241105	121500	18076128	1825	1825	1825	1825	0
496	20241105	121400	18076128	1825	1825	1825	1825	0
497	20241105	121300	18076128	1825	1825	1825	1825	0
498	20241105	121200	18076128	1825	1825	1825	1825	6
499	20241105	121100	18065178	1822	1825	1825	1822	13
500	20241105	121000	18041456	1825	1825	1825	1825	0
501	20241105	120900	18041456	1825	1825	1825	1825	0
502	20241105	120800	18041456	1825	1825	1825	1825	0
503	20241105	120700	18041456	1825	1825	1825	1825	1
504	20241105	120600	18039631	1822	1825	1825	1822	2
505	20241105	120500	18035984	1822	1822	1822	1822	9
506	20241105	120400	18019586	1825	1825	1825	1825	0
507	20241105	120300	18019586	1825	1825	1825	1825	0
508	20241105	120200	18019586	1825	1825	1825	1825	0
509	20241105	120100	18019586	1825	1825	1825	1825	0
510	20241105	120000	18019586	1825	1825	1825	1825	0
511	20241105	115900	18019586	1825	1825	1825	1825	0
512	20241105	115800	18019586	1825	1825	1825	1825	0
513	20241105	115700	18019586	1825	1825	1825	1825	1
514	20241105	115600	18017761	1821	1821	1821	1821	1
515	20241105	115500	18015940	1825	1825	1825	1825	0
516	20241105	115400	18015940	1825	1825	1825	1825	0
517	20241105	115300	18015940	1825	1825	1825	1825	1
518	20241105	115200	18014115	1821	1821	1821	1821	0
519	20241105	115100	18014115	1821	1822	1822	1821	15
520	20241105	115000	17986795	1825	1825	1825	1825	0
521	20241105	114900	17986795	1825	1825	1825	1825	0
522	20241105	114800	17986795	1825	1825	1825	1825	0
523	20241105	114700	17986795	1825	1825	1825	1825	0
524	20241105	114600	17986795	1825	1825	1825	1825	1
525	20241105	114500	17984970	1822	1823	1823	1822	60
526	20241105	114400	17875646	1825	1825	1825	1825	18
527	20241105	114300	17842796	1825	1825	1825	1825	54
528	20241105	114200	17744246	1825	1825	1825	1825	0
529	20241105	114100	17744246	1825	1825	1825	1825	0
530	20241105	114000	17744246	1825	1825	1825	1825	348
531	20241105	113900	17109146	1825	1825	1825	1825	0
532	20241105	113800	17109146	1825	1825	1825	1825	11
533	20241105	113700	17089071	1825	1825	1825	1825	30
534	20241105	113600	17034321	1825	1824	1825	1824	172
535	20241105	113500	16720573	1824	1824	1824	1824	1
536	20241105	113400	16718749	1822	1822	1822	1822	1
537	20241105	113300	16716927	1824	1824	1824	1824	0
538	20241105	113200	16716927	1824	1824	1824	1824	0
539	20241105	113100	16716927	1824	1824	1824	1824	0
540	20241105	113000	16716927	1824	1824	1824	1824	0
541	20241105	112900	16716927	1824	1824	1824	1824	0
542	20241105	112800	16716927	1824	1824	1824	1824	0
543	20241105	112700	16716927	1824	1824	1824	1824	0
544	20241105	112600	16716927	1824	1824	1824	1824	3
545	20241105	112500	16711455	1824	1824	1824	1824	1
546	20241105	112400	16709631	1824	1824	1824	1824	0
547	20241105	112300	16709631	1824	1824	1824	1824	0
548	20241105	112200	16709631	1824	1824	1824	1824	0
549	20241105	112100	16709631	1824	1824	1824	1824	0
550	20241105	112000	16709631	1824	1824	1824	1824	0
551	20241105	111900	16709631	1824	1824	1824	1824	0
552	20241105	111800	16709631	1824	1824	1824	1824	0
553	20241105	111700	16709631	1824	1824	1824	1824	0
554	20241105	111600	16709631	1824	1824	1824	1824	0
555	20241105	111500	16709631	1824	1824	1824	1824	0
556	20241105	111400	16709631	1824	1823	1824	1823	30
557	20241105	111300	16654940	1824	1824	1824	1824	0
558	20241105	111200	16654940	1824	1824	1824	1824	0
559	20241105	111100	16654940	1824	1824	1824	1824	0
560	20241105	111000	16654940	1824	1824	1824	1824	0
561	20241105	110900	16654940	1824	1824	1824	1824	0
562	20241105	110800	16654940	1824	1824	1824	1824	0
563	20241105	110700	16654940	1824	1824	1824	1824	18
564	20241105	110600	16622108	1823	1823	1823	1823	1
565	20241105	110500	16620285	1824	1824	1824	1824	0
566	20241105	110400	16620285	1824	1823	1824	1823	2
567	20241105	110300	16616638	1824	1824	1824	1824	0
568	20241105	110200	16616638	1824	1824	1824	1824	3
569	20241105	110100	16611166	1824	1824	1824	1824	0
570	20241105	110000	16611166	1824	1824	1824	1824	20
571	20241105	105900	16574686	1823	1824	1824	1823	24
572	20241105	105800	16530922	1825	1825	1825	1825	0
573	20241105	105700	16530922	1825	1825	1825	1825	0
574	20241105	105600	16530922	1825	1816	1825	1815	212
575	20241105	105500	16145634	1816	1818	1818	1816	23
576	20241105	105400	16103823	1819	1819	1819	1819	1
577	20241105	105300	16102004	1820	1820	1820	1820	0
578	20241105	105200	16102004	1820	1820	1820	1820	0
579	20241105	105100	16102004	1820	1820	1820	1820	1
580	20241105	105000	16100184	1825	1825	1825	1825	0
581	20241105	104900	16100184	1825	1825	1825	1825	0
582	20241105	104800	16100184	1825	1825	1825	1825	0
583	20241105	104700	16100184	1825	1825	1825	1825	0
584	20241105	104600	16100184	1825	1825	1825	1825	0
585	20241105	104500	16100184	1825	1825	1825	1825	0
586	20241105	104400	16100184	1825	1825	1825	1825	0
587	20241105	104300	16100184	1825	1825	1825	1825	0
588	20241105	104200	16100184	1825	1825	1825	1825	0
589	20241105	104100	16100184	1825	1825	1825	1825	0
590	20241105	104000	16100184	1825	1825	1825	1825	0
591	20241105	103900	16100184	1825	1825	1825	1825	0
592	20241105	103800	16100184	1825	1825	1825	1825	1
593	20241105	103700	16098359	1825	1825	1825	1825	500
594	20241105	103600	15185859	1825	1825	1825	1825	0
595	20241105	103500	15185859	1825	1825	1825	1825	0
596	20241105	103400	15185859	1825	1825	1825	1825	0
597	20241105	103300	15185859	1825	1825	1825	1825	0
598	20241105	103200	15185859	1825	1824	1825	1824	69
599	20241105	103100	15059943	1824	1820	1824	1820	168
600	20241105	103000	14754179	1825	1825	1825	1825	0
601	20241105	102900	14754179	1825	1825	1825	1825	0
602	20241105	102800	14754179	1825	1825	1825	1825	0
603	20241105	102700	14754179	1825	1825	1825	1825	0
604	20241105	102600	14754179	1825	1825	1825	1825	0
605	20241105	102500	14754179	1825	1825	1825	1825	0
606	20241105	102400	14754179	1825	1825	1825	1825	0
607	20241105	102300	14754179	1825	1825	1825	1825	30
608	20241105	102200	14699429	1825	1825	1825	1825	0
609	20241105	102100	14699429	1825	1826	1826	1825	10
610	20241105	102000	14681178	1825	1825	1825	1825	0
611	20241105	101900	14681178	1825	1825	1825	1825	0
612	20241105	101800	14681178	1825	1826	1826	1825	12
613	20241105	101700	14659267	1825	1825	1825	1825	0
614	20241105	101600	14659267	1825	1825	1825	1825	1
615	20241105	101500	14657442	1826	1826	1826	1826	0
616	20241105	101400	14657442	1826	1826	1826	1826	0
617	20241105	101300	14657442	1826	1826	1826	1826	0
618	20241105	101200	14657442	1826	1826	1826	1826	0
619	20241105	101100	14657442	1826	1826	1826	1826	0
620	20241105	101000	14657442	1826	1825	1826	1825	2
621	20241105	100900	14653791	1826	1826	1826	1826	0
622	20241105	100800	14653791	1826	1826	1826	1826	0
623	20241105	100700	14653791	1826	1826	1826	1826	0
624	20241105	100600	14653791	1826	1826	1826	1826	0
625	20241105	100500	14653791	1826	1826	1826	1826	30
626	20241105	100400	14599011	1826	1826	1826	1826	0
627	20241105	100300	14599011	1826	1826	1826	1826	1
628	20241105	100200	14597185	1827	1827	1827	1827	0
629	20241105	100100	14597185	1827	1827	1827	1827	0
630	20241105	100000	14597185	1827	1827	1827	1827	0
631	20241105	095900	14597185	1827	1827	1827	1827	0
632	20241105	095800	14597185	1827	1827	1827	1827	0
633	20241105	095700	14597185	1827	1827	1827	1827	0
634	20241105	095600	14597185	1827	1827	1827	1827	0
635	20241105	095500	14597185	1827	1827	1827	1827	2
636	20241105	095400	14593531	1827	1827	1827	1827	1
637	20241105	095300	14591704	1825	1825	1825	1825	0
638	20241105	095200	14591704	1825	1825	1825	1825	0
639	20241105	095100	14591704	1825	1825	1825	1825	0
640	20241105	095000	14591704	1825	1825	1825	1825	4
641	20241105	094900	14584404	1828	1828	1828	1828	0
642	20241105	094800	14584404	1828	1828	1828	1828	0
643	20241105	094700	14584404	1828	1828	1828	1828	0
644	20241105	094600	14584404	1828	1828	1828	1828	0
645	20241105	094500	14584404	1828	1828	1828	1828	0
646	20241105	094400	14584404	1828	1828	1828	1828	0
647	20241105	094300	14584404	1828	1828	1828	1828	41
648	20241105	094200	14509456	1828	1828	1828	1828	7
649	20241105	094100	14496660	1827	1827	1827	1827	0
650	20241105	094000	14496660	1827	1827	1827	1827	0
651	20241105	093900	14496660	1827	1827	1827	1827	0
652	20241105	093800	14496660	1827	1826	1827	1826	720
653	20241105	093700	13181334	1826	1825	1826	1825	565
654	20241105	093600	12150123	1825	1825	1825	1825	2
655	20241105	093500	12146473	1825	1825	1825	1825	8
656	20241105	093400	12131873	1825	1825	1825	1825	1
657	20241105	093300	12130048	1825	1825	1825	1825	0
658	20241105	093200	12130048	1825	1825	1825	1825	0
659	20241105	093100	12130048	1825	1825	1825	1825	0
660	20241105	093000	12130048	1825	1825	1825	1825	26
661	20241105	092900	12082598	1825	1825	1825	1825	1
662	20241105	092800	12080773	1820	1821	1821	1820	180
663	20241105	092700	11753118	1825	1825	1825	1825	6
664	20241105	092600	11742168	1826	1826	1826	1826	0
665	20241105	092500	11742168	1826	1826	1826	1826	0
666	20241105	092400	11742168	1826	1826	1826	1826	0
667	20241105	092300	11742168	1826	1826	1826	1826	0
668	20241105	092200	11742168	1826	1826	1826	1826	0
669	20241105	092100	11742168	1826	1826	1826	1826	0
670	20241105	092000	11742168	1826	1826	1826	1826	0
671	20241105	091900	11742168	1826	1826	1826	1826	0
672	20241105	091800	11742168	1826	1826	1826	1826	0
673	20241105	091700	11742168	1826	1826	1826	1826	0
674	20241105	091600	11742168	1826	1826	1826	1826	1
675	20241105	091500	11740342	1826	1826	1826	1826	11
676	20241105	091400	11720256	1827	1827	1827	1827	1
677	20241105	091300	11718429	1821	1821	1821	1821	67
678	20241105	091200	11596422	1827	1827	1827	1827	0
679	20241105	091100	11596422	1827	1827	1827	1827	0
680	20241105	091000	11596422	1827	1827	1827	1827	0
681	20241105	090900	11596422	1827	1827	1827	1827	1
682	20241105	090800	11594595	1811	1812	1812	1811	1669
683	20241105	090700	8571768	1830	1830	1830	1830	0
684	20241105	090600	8571768	1830	1830	1830	1830	0
685	20241105	090500	8571768	1830	1830	1830	1830	45
686	20241105	090400	8489418	1830	1830	1830	1830	1
687	20241105	090300	8487588	1826	1825	1826	1825	200
688	20241105	090200	8122405	1825	1808	1825	1801	3405
689	20241105	090100	1986992	1808	1808	1808	1808	0
690	20241105	090000	1986992	1808	1808	1808	1808	1099