KissMeData/307750/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	210300	243560735	4105	4105	4105	4105	1579
3	20241104	210200	243560735	4105	4105	4105	4105	0
4	20241104	210100	243560735	4105	4105	4105	4105	0
5	20241104	210000	243560735	4105	4105	4105	4105	0
6	20241104	205900	243560735	4105	4105	4105	4105	0
7	20241104	205800	243560735	4105	4105	4105	4105	0
8	20241104	205700	243560735	4105	4105	4105	4105	0
9	20241104	205600	243560735	4105	4105	4105	4105	0
10	20241104	205500	243560735	4105	4105	4105	4105	0
11	20241104	205400	243560735	4105	4105	4105	4105	0
12	20241104	205300	243560735	4105	4105	4105	4105	0
13	20241104	205200	243560735	4105	4105	4105	4105	0
14	20241104	205100	243560735	4105	4105	4105	4105	0
15	20241104	205000	243560735	4105	4105	4105	4105	0
16	20241104	204900	243560735	4105	4105	4105	4105	0
17	20241104	204800	243560735	4105	4105	4105	4105	0
18	20241104	204700	243560735	4105	4105	4105	4105	0
19	20241104	204600	243560735	4105	4105	4105	4105	0
20	20241104	204500	243560735	4105	4105	4105	4105	0
21	20241104	204400	243560735	4105	4105	4105	4105	0
22	20241104	204300	243560735	4105	4105	4105	4105	0
23	20241104	204200	243560735	4105	4105	4105	4105	0
24	20241104	204100	243560735	4105	4105	4105	4105	0
25	20241104	204000	243560735	4105	4105	4105	4105	0
26	20241104	203900	243560735	4105	4105	4105	4105	0
27	20241104	203800	243560735	4105	4105	4105	4105	0
28	20241104	203700	243560735	4105	4105	4105	4105	0
29	20241104	203600	243560735	4105	4105	4105	4105	0
30	20241104	203500	243560735	4105	4105	4105	4105	0
31	20241104	203400	243560735	4105	4105	4105	4105	0
32	20241104	203300	243560735	4105	4105	4105	4105	1579
33	20241104	203200	243560735	4105	4105	4105	4105	0
34	20241104	203100	243560735	4105	4105	4105	4105	0
35	20241104	203000	243560735	4105	4105	4105	4105	0
36	20241104	202900	243560735	4105	4105	4105	4105	0
37	20241104	202800	243560735	4105	4105	4105	4105	0
38	20241104	202700	243560735	4105	4105	4105	4105	0
39	20241104	202600	243560735	4105	4105	4105	4105	0
40	20241104	202500	243560735	4105	4105	4105	4105	0
41	20241104	202400	243560735	4105	4105	4105	4105	0
42	20241104	202300	243560735	4105	4105	4105	4105	0
43	20241104	202200	243560735	4105	4105	4105	4105	0
44	20241104	202100	243560735	4105	4105	4105	4105	0
45	20241104	202000	243560735	4105	4105	4105	4105	0
46	20241104	201900	243560735	4105	4105	4105	4105	0
47	20241104	201800	243560735	4105	4105	4105	4105	0
48	20241104	201700	243560735	4105	4105	4105	4105	0
49	20241104	201600	243560735	4105	4105	4105	4105	0
50	20241104	201500	243560735	4105	4105	4105	4105	0
51	20241104	201400	243560735	4105	4105	4105	4105	0
52	20241104	201300	243560735	4105	4105	4105	4105	0
53	20241104	201200	243560735	4105	4105	4105	4105	0
54	20241104	201100	243560735	4105	4105	4105	4105	0
55	20241104	201000	243560735	4105	4105	4105	4105	0
56	20241104	200900	243560735	4105	4105	4105	4105	0
57	20241104	200800	243560735	4105	4105	4105	4105	0
58	20241104	200700	243560735	4105	4105	4105	4105	0
59	20241104	200600	243560735	4105	4105	4105	4105	0
60	20241104	200500	243560735	4105	4105	4105	4105	0
61	20241104	200400	243560735	4105	4105	4105	4105	0
62	20241104	200300	243560735	4105	4105	4105	4105	1579
63	20241104	200200	243560735	4105	4105	4105	4105	0
64	20241104	200100	243560735	4105	4105	4105	4105	0
65	20241104	200000	243560735	4105	4105	4105	4105	0
66	20241104	195900	243560735	4105	4105	4105	4105	0
67	20241104	195800	243560735	4105	4105	4105	4105	0
68	20241104	195700	243560735	4105	4105	4105	4105	0
69	20241104	195600	243560735	4105	4105	4105	4105	0
70	20241104	195500	243560735	4105	4105	4105	4105	0
71	20241104	195400	243560735	4105	4105	4105	4105	0
72	20241104	195300	243560735	4105	4105	4105	4105	0
73	20241104	195200	243560735	4105	4105	4105	4105	0
74	20241104	195100	243560735	4105	4105	4105	4105	0
75	20241104	195000	243560735	4105	4105	4105	4105	0
76	20241104	194900	243560735	4105	4105	4105	4105	0
77	20241104	194800	243560735	4105	4105	4105	4105	0
78	20241104	194700	243560735	4105	4105	4105	4105	0
79	20241104	194600	243560735	4105	4105	4105	4105	0
80	20241104	194500	243560735	4105	4105	4105	4105	0
81	20241104	194400	243560735	4105	4105	4105	4105	0
82	20241104	194300	243560735	4105	4105	4105	4105	0
83	20241104	194200	243560735	4105	4105	4105	4105	0
84	20241104	194100	243560735	4105	4105	4105	4105	0
85	20241104	194000	243560735	4105	4105	4105	4105	0
86	20241104	193900	243560735	4105	4105	4105	4105	0
87	20241104	193800	243560735	4105	4105	4105	4105	0
88	20241104	193700	243560735	4105	4105	4105	4105	0
89	20241104	193600	243560735	4105	4105	4105	4105	0
90	20241104	193500	243560735	4105	4105	4105	4105	0
91	20241104	193400	243560735	4105	4105	4105	4105	0
92	20241104	193300	243560735	4105	4105	4105	4105	1579
93	20241104	193200	243560735	4105	4105	4105	4105	0
94	20241104	193100	243560735	4105	4105	4105	4105	0
95	20241104	193000	243560735	4105	4105	4105	4105	0
96	20241104	192900	243560735	4105	4105	4105	4105	0
97	20241104	192800	243560735	4105	4105	4105	4105	0
98	20241104	192700	243560735	4105	4105	4105	4105	0
99	20241104	192600	243560735	4105	4105	4105	4105	0
100	20241104	192500	243560735	4105	4105	4105	4105	0
101	20241104	192400	243560735	4105	4105	4105	4105	0
102	20241104	192300	243560735	4105	4105	4105	4105	0
103	20241104	192200	243560735	4105	4105	4105	4105	0
104	20241104	192100	243560735	4105	4105	4105	4105	0
105	20241104	192000	243560735	4105	4105	4105	4105	0
106	20241104	191900	243560735	4105	4105	4105	4105	0
107	20241104	191800	243560735	4105	4105	4105	4105	0
108	20241104	191700	243560735	4105	4105	4105	4105	0
109	20241104	191600	243560735	4105	4105	4105	4105	0
110	20241104	191500	243560735	4105	4105	4105	4105	0
111	20241104	191400	243560735	4105	4105	4105	4105	0
112	20241104	191300	243560735	4105	4105	4105	4105	0
113	20241104	191200	243560735	4105	4105	4105	4105	0
114	20241104	191100	243560735	4105	4105	4105	4105	0
115	20241104	191000	243560735	4105	4105	4105	4105	0
116	20241104	190900	243560735	4105	4105	4105	4105	0
117	20241104	190800	243560735	4105	4105	4105	4105	0
118	20241104	190700	243560735	4105	4105	4105	4105	0
119	20241104	190600	243560735	4105	4105	4105	4105	0
120	20241104	190500	243560735	4105	4105	4105	4105	0
121	20241104	190400	243560735	4105	4105	4105	4105	0
122	20241104	190300	243560735	4105	4105	4105	4105	1579
123	20241104	190200	243560735	4105	4105	4105	4105	0
124	20241104	190100	243560735	4105	4105	4105	4105	0
125	20241104	190000	243560735	4105	4105	4105	4105	0
126	20241104	185900	243560735	4105	4105	4105	4105	0
127	20241104	185800	243560735	4105	4105	4105	4105	0
128	20241104	185700	243560735	4105	4105	4105	4105	0
129	20241104	185600	243560735	4105	4105	4105	4105	0
130	20241104	185500	243560735	4105	4105	4105	4105	0
131	20241104	185400	243560735	4105	4105	4105	4105	0
132	20241104	185300	243560735	4105	4105	4105	4105	0
133	20241104	185200	243560735	4105	4105	4105	4105	0
134	20241104	185100	243560735	4105	4105	4105	4105	0
135	20241104	185000	243560735	4105	4105	4105	4105	0
136	20241104	184900	243560735	4105	4105	4105	4105	0
137	20241104	184800	243560735	4105	4105	4105	4105	0
138	20241104	184700	243560735	4105	4105	4105	4105	0
139	20241104	184600	243560735	4105	4105	4105	4105	0
140	20241104	184500	243560735	4105	4105	4105	4105	0
141	20241104	184400	243560735	4105	4105	4105	4105	0
142	20241104	184300	243560735	4105	4105	4105	4105	0
143	20241104	184200	243560735	4105	4105	4105	4105	0
144	20241104	184100	243560735	4105	4105	4105	4105	0
145	20241104	184000	243560735	4105	4105	4105	4105	0
146	20241104	183900	243560735	4105	4105	4105	4105	0
147	20241104	183800	243560735	4105	4105	4105	4105	0
148	20241104	183700	243560735	4105	4105	4105	4105	0
149	20241104	183600	243560735	4105	4105	4105	4105	0
150	20241104	183500	243560735	4105	4105	4105	4105	0
151	20241104	183400	243560735	4105	4105	4105	4105	0
152	20241104	183300	243560735	4105	4105	4105	4105	1579
153	20241104	183200	243560735	4105	4105	4105	4105	0
154	20241104	183100	243560735	4105	4105	4105	4105	0
155	20241104	183000	243560735	4105	4105	4105	4105	0
156	20241104	182900	243560735	4105	4105	4105	4105	0
157	20241104	182800	243560735	4105	4105	4105	4105	0
158	20241104	182700	243560735	4105	4105	4105	4105	0
159	20241104	182600	243560735	4105	4105	4105	4105	0
160	20241104	182500	243560735	4105	4105	4105	4105	0
161	20241104	182400	243560735	4105	4105	4105	4105	0
162	20241104	182300	243560735	4105	4105	4105	4105	0
163	20241104	182200	243560735	4105	4105	4105	4105	0
164	20241104	182100	243560735	4105	4105	4105	4105	0
165	20241104	182000	243560735	4105	4105	4105	4105	0
166	20241104	181900	243560735	4105	4105	4105	4105	0
167	20241104	181800	243560735	4105	4105	4105	4105	0
168	20241104	181700	243560735	4105	4105	4105	4105	0
169	20241104	181600	243560735	4105	4105	4105	4105	0
170	20241104	181500	243560735	4105	4105	4105	4105	0
171	20241104	181400	243560735	4105	4105	4105	4105	0
172	20241104	181300	243560735	4105	4105	4105	4105	0
173	20241104	181200	243560735	4105	4105	4105	4105	0
174	20241104	181100	243560735	4105	4105	4105	4105	0
175	20241104	181000	243560735	4105	4105	4105	4105	0
176	20241104	180900	243560735	4105	4105	4105	4105	0
177	20241104	180800	243560735	4105	4105	4105	4105	0
178	20241104	180700	243560735	4105	4105	4105	4105	0
179	20241104	180600	243560735	4105	4105	4105	4105	0
180	20241104	180500	243560735	4105	4105	4105	4105	0
181	20241104	180400	243560735	4105	4105	4105	4105	0
182	20241104	180300	243560735	4105	4105	4105	4105	1579
183	20241104	180200	243560735	4105	4105	4105	4105	0
184	20241104	180100	243560735	4105	4105	4105	4105	0
185	20241104	180000	243560735	4105	4105	4105	4105	0
186	20241104	175900	243560735	4105	4105	4105	4105	0
187	20241104	175800	243560735	4105	4105	4105	4105	0
188	20241104	175700	243560735	4105	4105	4105	4105	0
189	20241104	175600	243560735	4105	4105	4105	4105	0
190	20241104	175500	243560735	4105	4105	4105	4105	0
191	20241104	175400	243560735	4105	4105	4105	4105	0
192	20241104	175300	243560735	4105	4105	4105	4105	0
193	20241104	175200	243560735	4105	4105	4105	4105	0
194	20241104	175100	243560735	4105	4105	4105	4105	0
195	20241104	175000	243560735	4105	4105	4105	4105	0
196	20241104	174900	243560735	4105	4105	4105	4105	0
197	20241104	174800	243560735	4105	4105	4105	4105	0
198	20241104	174700	243560735	4105	4105	4105	4105	0
199	20241104	174600	243560735	4105	4105	4105	4105	0
200	20241104	174500	243560735	4105	4105	4105	4105	0
201	20241104	174400	243560735	4105	4105	4105	4105	0
202	20241104	174300	243560735	4105	4105	4105	4105	0
203	20241104	174200	243560735	4105	4105	4105	4105	0
204	20241104	174100	243560735	4105	4105	4105	4105	0
205	20241104	174000	243560735	4105	4105	4105	4105	0
206	20241104	173900	243560735	4105	4105	4105	4105	0
207	20241104	173800	243560735	4105	4105	4105	4105	0
208	20241104	173700	243560735	4105	4105	4105	4105	0
209	20241104	173600	243560735	4105	4105	4105	4105	0
210	20241104	173500	243560735	4105	4105	4105	4105	0
211	20241104	173400	243560735	4105	4105	4105	4105	0
212	20241104	173300	243560735	4105	4105	4105	4105	1579
213	20241104	173200	243560735	4105	4105	4105	4105	0
214	20241104	173100	243560735	4105	4105	4105	4105	0
215	20241104	173000	243560735	4105	4105	4105	4105	0
216	20241104	172900	243560735	4105	4105	4105	4105	0
217	20241104	172800	243560735	4105	4105	4105	4105	0
218	20241104	172700	243560735	4105	4105	4105	4105	0
219	20241104	172600	243560735	4105	4105	4105	4105	0
220	20241104	172500	243560735	4105	4105	4105	4105	0
221	20241104	172400	243560735	4105	4105	4105	4105	0
222	20241104	172300	243560735	4105	4105	4105	4105	0
223	20241104	172200	243560735	4105	4105	4105	4105	0
224	20241104	172100	243560735	4105	4105	4105	4105	0
225	20241104	172000	243560735	4105	4105	4105	4105	0
226	20241104	171900	243560735	4105	4105	4105	4105	0
227	20241104	171800	243560735	4105	4105	4105	4105	0
228	20241104	171700	243560735	4105	4105	4105	4105	0
229	20241104	171600	243560735	4105	4105	4105	4105	0
230	20241104	171500	243560735	4105	4105	4105	4105	0
231	20241104	171400	243560735	4105	4105	4105	4105	0
232	20241104	171300	243560735	4105	4105	4105	4105	0
233	20241104	171200	243560735	4105	4105	4105	4105	0
234	20241104	171100	243560735	4105	4105	4105	4105	0
235	20241104	171000	243560735	4105	4105	4105	4105	0
236	20241104	170900	243560735	4105	4105	4105	4105	0
237	20241104	170800	243560735	4105	4105	4105	4105	0
238	20241104	170700	243560735	4105	4105	4105	4105	0
239	20241104	170600	243560735	4105	4105	4105	4105	0
240	20241104	170500	243560735	4105	4105	4105	4105	0
241	20241104	170400	243560735	4105	4105	4105	4105	0
242	20241104	170300	243560735	4105	4105	4105	4105	1579
243	20241104	170200	243560735	4105	4105	4105	4105	0
244	20241104	170100	243560735	4105	4105	4105	4105	0
245	20241104	170000	243560735	4105	4105	4105	4105	0
246	20241104	165900	243560735	4105	4105	4105	4105	0
247	20241104	165800	243560735	4105	4105	4105	4105	0
248	20241104	165700	243560735	4105	4105	4105	4105	0
249	20241104	165600	243560735	4105	4105	4105	4105	0
250	20241104	165500	243560735	4105	4105	4105	4105	0
251	20241104	165400	243560735	4105	4105	4105	4105	0
252	20241104	165300	243560735	4105	4105	4105	4105	0
253	20241104	165200	243560735	4105	4105	4105	4105	0
254	20241104	165100	243560735	4105	4105	4105	4105	0
255	20241104	165000	243560735	4105	4105	4105	4105	0
256	20241104	164900	243560735	4105	4105	4105	4105	0
257	20241104	164800	243560735	4105	4105	4105	4105	0
258	20241104	164700	243560735	4105	4105	4105	4105	0
259	20241104	164600	243560735	4105	4105	4105	4105	0
260	20241104	164500	243560735	4105	4105	4105	4105	0
261	20241104	164400	243560735	4105	4105	4105	4105	0
262	20241104	164300	243560735	4105	4105	4105	4105	0
263	20241104	164200	243560735	4105	4105	4105	4105	0
264	20241104	164100	243560735	4105	4105	4105	4105	0
265	20241104	164000	243560735	4105	4105	4105	4105	0
266	20241104	163900	243560735	4105	4105	4105	4105	0
267	20241104	163800	243560735	4105	4105	4105	4105	0
268	20241104	163700	243560735	4105	4105	4105	4105	0
269	20241104	163600	243560735	4105	4105	4105	4105	0
270	20241104	163500	243560735	4105	4105	4105	4105	0
271	20241104	163400	243560735	4105	4105	4105	4105	0
272	20241104	163300	243560735	4105	4105	4105	4105	1579
273	20241104	163200	243560735	4105	4105	4105	4105	0
274	20241104	163100	243560735	4105	4105	4105	4105	0
275	20241104	163000	243560735	4105	4105	4105	4105	0
276	20241104	162900	243560735	4105	4105	4105	4105	0
277	20241104	162800	243560735	4105	4105	4105	4105	0
278	20241104	162700	243560735	4105	4105	4105	4105	0
279	20241104	162600	243560735	4105	4105	4105	4105	0
280	20241104	162500	243560735	4105	4105	4105	4105	0
281	20241104	162400	243560735	4105	4105	4105	4105	0
282	20241104	162300	243560735	4105	4105	4105	4105	0
283	20241104	162200	243560735	4105	4105	4105	4105	0
284	20241104	162100	243560735	4105	4105	4105	4105	0
285	20241104	162000	243560735	4105	4105	4105	4105	0
286	20241104	161900	243560735	4105	4105	4105	4105	0
287	20241104	161800	243560735	4105	4105	4105	4105	0
288	20241104	161700	243560735	4105	4105	4105	4105	0
289	20241104	161600	243560735	4105	4105	4105	4105	0
290	20241104	161500	243560735	4105	4105	4105	4105	0
291	20241104	161400	243560735	4105	4105	4105	4105	0
292	20241104	161300	243560735	4105	4105	4105	4105	0
293	20241104	161200	243560735	4105	4105	4105	4105	0
294	20241104	161100	243560735	4105	4105	4105	4105	0
295	20241104	161000	243560735	4105	4105	4105	4105	0
296	20241104	160900	243560735	4105	4105	4105	4105	0
297	20241104	160800	243560735	4105	4105	4105	4105	0
298	20241104	160700	243560735	4105	4105	4105	4105	0
299	20241104	160600	243560735	4105	4105	4105	4105	0
300	20241104	160500	243560735	4105	4105	4105	4105	0
301	20241104	160400	243560735	4105	4105	4105	4105	0
302	20241104	160300	243560735	4105	4105	4105	4105	1579
303	20241104	160200	243560735	4105	4105	4105	4105	0
304	20241104	160100	243560735	4105	4105	4105	4105	0
305	20241104	160000	243560735	4105	4105	4105	4105	0
306	20241104	155900	243560735	4105	4105	4105	4105	0
307	20241104	155800	243560735	4105	4105	4105	4105	0
308	20241104	155700	243560735	4105	4105	4105	4105	0
309	20241104	155600	243560735	4105	4105	4105	4105	0
310	20241104	155500	243560735	4105	4105	4105	4105	0
311	20241104	155400	243560735	4105	4105	4105	4105	0
312	20241104	155300	243560735	4105	4105	4105	4105	0
313	20241104	155200	243560735	4105	4105	4105	4105	0
314	20241104	155100	243560735	4105	4105	4105	4105	0
315	20241104	155000	243560735	4105	4105	4105	4105	0
316	20241104	154900	243560735	4105	4105	4105	4105	0
317	20241104	154800	243560735	4105	4105	4105	4105	0
318	20241104	154700	243560735	4105	4105	4105	4105	0
319	20241104	154600	243560735	4105	4105	4105	4105	0
320	20241104	154500	243560735	4105	4105	4105	4105	0
321	20241104	154400	243560735	4105	4105	4105	4105	0
322	20241104	154300	243560735	4105	4105	4105	4105	0
323	20241104	154200	243560735	4105	4105	4105	4105	0
324	20241104	154100	243560735	4105	4105	4105	4105	0
325	20241104	154000	243560735	4105	4105	4105	4105	0
326	20241104	153900	243560735	4105	4105	4105	4105	0
327	20241104	153800	243560735	4105	4105	4105	4105	0
328	20241104	153700	243560735	4105	4105	4105	4105	0
329	20241104	153600	243560735	4105	4105	4105	4105	0
330	20241104	153500	243560735	4105	4105	4105	4105	0
331	20241104	153400	243560735	4105	4105	4105	4105	0
332	20241104	153300	243560735	4105	4105	4105	4105	1579
333	20241104	153200	243560735	4105	4105	4105	4105	0
334	20241104	153100	243560735	4105	4105	4105	4105	0
335	20241104	153000	243560735	4105	4105	4105	4105	1579
336	20241104	152900	237078940	4125	4125	4125	4125	0
337	20241104	152800	237078940	4125	4125	4125	4125	0
338	20241104	152700	237078940	4125	4125	4125	4125	0
339	20241104	152600	237078940	4125	4125	4125	4125	0
340	20241104	152500	237078940	4125	4125	4125	4125	0
341	20241104	152400	237078940	4125	4125	4125	4125	0
342	20241104	152300	237078940	4125	4125	4125	4125	0
343	20241104	152200	237078940	4125	4125	4125	4125	0
344	20241104	152100	237078940	4125	4125	4125	4125	0
345	20241104	152000	237078940	4125	4125	4125	4125	0
346	20241104	151900	237078940	4125	4125	4125	4125	0
347	20241104	151800	237078940	4125	4125	4125	4125	0
348	20241104	151700	237078940	4125	4125	4125	4125	0
349	20241104	151600	237078940	4125	4125	4125	4125	0
350	20241104	151500	237078940	4125	4125	4125	4125	189
351	20241104	151400	236299315	4100	4100	4100	4100	0
352	20241104	151300	236299315	4100	4105	4105	4100	500
353	20241104	151200	234249270	4100	4100	4100	4100	0
354	20241104	151100	234249270	4100	4100	4100	4100	0
355	20241104	151000	234249270	4100	4100	4100	4100	0
356	20241104	150900	234249270	4100	4100	4100	4100	100
357	20241104	150800	233839270	4100	4100	4100	4100	0
358	20241104	150700	233839270	4100	4100	4100	4100	0
359	20241104	150600	233839270	4100	4115	4115	4100	96
360	20241104	150500	233445405	4120	4120	4120	4120	14
361	20241104	150400	233387725	4120	4120	4120	4120	0
362	20241104	150300	233387725	4120	4120	4120	4120	0
363	20241104	150200	233387725	4120	4120	4120	4120	103
364	20241104	150100	232963365	4125	4125	4125	4125	27
365	20241104	150000	232851990	4125	4125	4125	4125	0
366	20241104	145900	232851990	4125	4125	4125	4125	0
367	20241104	145800	232851990	4125	4125	4125	4125	0
368	20241104	145700	232851990	4125	4125	4125	4125	98
369	20241104	145600	232447740	4125	4125	4125	4125	0
370	20241104	145500	232447740	4125	4125	4125	4125	0
371	20241104	145400	232447740	4125	4125	4125	4125	0
372	20241104	145300	232447740	4125	4125	4125	4125	0
373	20241104	145200	232447740	4125	4125	4125	4125	0
374	20241104	145100	232447740	4125	4125	4125	4125	0
375	20241104	145000	232447740	4125	4125	4125	4125	0
376	20241104	144900	232447740	4125	4125	4125	4125	22
377	20241104	144800	232356990	4125	4125	4125	4125	40
378	20241104	144700	232191990	4125	4125	4125	4125	1067
379	20241104	144600	227790615	4130	4130	4130	4130	31
380	20241104	144500	227662585	4130	4130	4130	4130	10
381	20241104	144400	227621285	4130	4130	4130	4130	0
382	20241104	144300	227621285	4130	4130	4130	4130	1
383	20241104	144200	227617155	4130	4130	4130	4130	200
384	20241104	144100	226791155	4125	4125	4125	4125	0
385	20241104	144000	226791155	4125	4130	4130	4125	11
386	20241104	143900	226745730	4130	4125	4130	4125	13
387	20241104	143800	226692055	4130	4130	4130	4130	0
388	20241104	143700	226692055	4130	4125	4130	4125	86
389	20241104	143600	226337005	4130	4130	4130	4130	2
390	20241104	143500	226328745	4130	4130	4130	4130	4
391	20241104	143400	226312225	4125	4125	4125	4125	231
392	20241104	143300	225359350	4125	4125	4125	4125	5
393	20241104	143200	225338725	4125	4125	4125	4125	2
394	20241104	143100	225330475	4125	4125	4125	4125	2
395	20241104	143000	225322225	4130	4125	4130	4125	10
396	20241104	142900	225280970	4125	4125	4125	4125	0
397	20241104	142800	225280970	4125	4125	4125	4125	10
398	20241104	142700	225239720	4130	4125	4130	4125	22
399	20241104	142600	225148880	4135	4135	4135	4135	0
400	20241104	142500	225148880	4135	4135	4135	4135	1
401	20241104	142400	225144745	4135	4135	4135	4135	0
402	20241104	142300	225144745	4135	4135	4135	4135	0
403	20241104	142200	225144745	4135	4135	4135	4135	0
404	20241104	142100	225144745	4135	4135	4135	4135	0
405	20241104	142000	225144745	4135	4130	4135	4130	320
406	20241104	141900	223823130	4130	4130	4130	4130	4
407	20241104	141800	223806610	4130	4105	4130	4105	4954
408	20241104	141700	203420225	4105	4105	4105	4105	2572
409	20241104	141600	192862165	4095	4095	4095	4095	2
410	20241104	141500	192853975	4110	4110	4110	4110	600
411	20241104	141400	190387975	4100	4100	4100	4100	0
412	20241104	141300	190387975	4100	4100	4100	4100	4
413	20241104	141200	190371575	4100	4100	4100	4100	0
414	20241104	141100	190371575	4100	4100	4100	4100	80
415	20241104	141000	190043575	4100	4100	4100	4100	300
416	20241104	140900	188813575	4105	4105	4105	4105	0
417	20241104	140800	188813575	4105	4105	4105	4105	0
418	20241104	140700	188813575	4105	4105	4105	4105	0
419	20241104	140600	188813575	4105	4105	4105	4105	500
420	20241104	140500	186761075	4105	4115	4115	4105	390
421	20241104	140400	185159225	4115	4110	4115	4110	1382
422	20241104	140300	179477515	4105	4105	4105	4105	1687
423	20241104	140200	172552380	4105	4105	4105	4105	0
424	20241104	140100	172552380	4105	4105	4105	4105	1
425	20241104	140000	172548275	4095	4095	4095	4095	256
426	20241104	135900	171499955	4110	4110	4110	4110	72
427	20241104	135800	171204035	4110	4110	4110	4110	1
428	20241104	135700	171199925	4100	4100	4100	4100	0
429	20241104	135600	171199925	4100	4100	4105	4100	4169
430	20241104	135500	154093430	4100	4100	4100	4100	0
431	20241104	135400	154093430	4100	4100	4100	4100	0
432	20241104	135300	154093430	4100	4100	4100	4100	4
433	20241104	135200	154077030	4095	4095	4095	4095	51
434	20241104	135100	153868185	4095	4095	4095	4095	49
435	20241104	135000	153667530	4095	4095	4095	4095	0
436	20241104	134900	153667530	4095	4095	4095	4095	0
437	20241104	134800	153667530	4095	4095	4095	4095	0
438	20241104	134700	153667530	4095	4095	4095	4095	0
439	20241104	134600	153667530	4095	4095	4095	4095	0
440	20241104	134500	153667530	4095	4095	4095	4095	299
441	20241104	134400	152443125	4095	4095	4095	4095	0
442	20241104	134300	152443125	4095	4095	4095	4095	0
443	20241104	134200	152443125	4095	4095	4095	4095	0
444	20241104	134100	152443125	4095	4095	4095	4095	0
445	20241104	134000	152443125	4095	4095	4095	4095	0
446	20241104	133900	152443125	4095	4095	4095	4095	10
447	20241104	133800	152402175	4095	4095	4095	4095	0
448	20241104	133700	152402175	4095	4095	4095	4095	0
449	20241104	133600	152402175	4095	4095	4095	4095	0
450	20241104	133500	152402175	4095	4095	4095	4095	0
451	20241104	133400	152402175	4095	4090	4095	4090	1032
452	20241104	133300	148180935	4090	4090	4090	4090	0
453	20241104	133200	148180935	4090	4090	4090	4090	0
454	20241104	133100	148180935	4090	4090	4090	4090	0
455	20241104	133000	148180935	4090	4090	4090	4090	0
456	20241104	132900	148180935	4090	4090	4090	4090	202
457	20241104	132800	147354755	4095	4095	4095	4095	0
458	20241104	132700	147354755	4095	4095	4095	4095	0
459	20241104	132600	147354755	4095	4095	4095	4095	5
460	20241104	132500	147334280	4095	4095	4095	4095	0
461	20241104	132400	147334280	4095	4095	4095	4095	0
462	20241104	132300	147334280	4095	4095	4095	4095	0
463	20241104	132200	147334280	4095	4095	4095	4095	0
464	20241104	132100	147334280	4095	4095	4095	4095	0
465	20241104	132000	147334280	4095	4095	4095	4095	0
466	20241104	131900	147334280	4095	4095	4095	4095	0
467	20241104	131800	147334280	4095	4095	4095	4095	0
468	20241104	131700	147334280	4095	4095	4095	4095	0
469	20241104	131600	147334280	4095	4095	4095	4095	0
470	20241104	131500	147334280	4095	4095	4095	4095	0
471	20241104	131400	147334280	4095	4095	4095	4095	0
472	20241104	131300	147334280	4095	4095	4095	4095	0
473	20241104	131200	147334280	4095	4095	4095	4095	30
474	20241104	131100	147211430	4095	4095	4095	4095	0
475	20241104	131000	147211430	4095	4095	4095	4095	10
476	20241104	130900	147170480	4085	4085	4085	4085	0
477	20241104	130800	147170480	4085	4085	4085	4085	0
478	20241104	130700	147170480	4085	4085	4085	4085	0
479	20241104	130600	147170480	4085	4085	4085	4085	0
480	20241104	130500	147170480	4085	4085	4085	4085	0
481	20241104	130400	147170480	4085	4085	4085	4085	0
482	20241104	130300	147170480	4085	4085	4085	4085	10
483	20241104	130200	147129630	4085	4085	4085	4085	0
484	20241104	130100	147129630	4085	4095	4095	4085	2290
485	20241104	130000	137762650	4095	4095	4095	4095	0
486	20241104	125900	137762650	4095	4095	4095	4095	0
487	20241104	125800	137762650	4095	4095	4095	4095	0
488	20241104	125700	137762650	4095	4095	4095	4095	0
489	20241104	125600	137762650	4095	4095	4095	4095	0
490	20241104	125500	137762650	4095	4095	4095	4095	0
491	20241104	125400	137762650	4095	4095	4095	4095	0
492	20241104	125300	137762650	4095	4095	4095	4095	2
493	20241104	125200	137754460	4095	4095	4095	4095	326
494	20241104	125100	136419490	4095	4095	4095	4095	0
495	20241104	125000	136419490	4095	4095	4095	4095	0
496	20241104	124900	136419490	4095	4095	4095	4095	0
497	20241104	124800	136419490	4095	4095	4095	4095	0
498	20241104	124700	136419490	4095	4095	4095	4095	105
499	20241104	124600	135989515	4095	4095	4095	4095	150
500	20241104	124500	135375265	4095	4095	4095	4095	0
501	20241104	124400	135375265	4095	4095	4095	4095	1
502	20241104	124300	135371170	4095	4095	4095	4095	1
503	20241104	124200	135367075	4095	4095	4095	4095	47
504	20241104	124100	135174610	4100	4100	4100	4100	0
505	20241104	124000	135174610	4100	4100	4100	4100	200
506	20241104	123900	134354610	4100	4100	4100	4100	0
507	20241104	123800	134354610	4100	4100	4100	4100	0
508	20241104	123700	134354610	4100	4100	4100	4100	0
509	20241104	123600	134354610	4100	4100	4100	4100	0
510	20241104	123500	134354610	4100	4100	4100	4100	100
511	20241104	123400	133944610	4095	4095	4095	4095	0
512	20241104	123300	133944610	4095	4095	4095	4095	175
513	20241104	123200	133227985	4100	4100	4100	4100	0
514	20241104	123100	133227985	4100	4100	4100	4100	0
515	20241104	123000	133227985	4100	4100	4100	4100	0
516	20241104	122900	133227985	4100	4100	4100	4100	0
517	20241104	122800	133227985	4100	4100	4100	4100	0
518	20241104	122700	133227985	4100	4100	4100	4100	0
519	20241104	122600	133227985	4100	4100	4100	4100	0
520	20241104	122500	133227985	4100	4100	4100	4100	0
521	20241104	122400	133227985	4100	4100	4100	4100	1
522	20241104	122300	133223885	4095	4095	4095	4095	0
523	20241104	122200	133223885	4095	4095	4095	4095	0
524	20241104	122100	133223885	4095	4095	4095	4095	0
525	20241104	122000	133223885	4095	4095	4095	4095	0
526	20241104	121900	133223885	4095	4095	4095	4095	0
527	20241104	121800	133223885	4095	4095	4095	4095	0
528	20241104	121700	133223885	4095	4095	4095	4095	0
529	20241104	121600	133223885	4095	4095	4095	4095	0
530	20241104	121500	133223885	4095	4095	4095	4095	0
531	20241104	121400	133223885	4095	4095	4095	4095	2
532	20241104	121300	133215695	4095	4095	4095	4095	1
533	20241104	121200	133211600	4095	4095	4095	4095	1
534	20241104	121100	133207505	4095	4095	4095	4095	1
535	20241104	121000	133203410	4095	4095	4095	4095	67
536	20241104	120900	132929045	4095	4095	4095	4095	0
537	20241104	120800	132929045	4095	4095	4095	4095	0
538	20241104	120700	132929045	4095	4095	4095	4095	0
539	20241104	120600	132929045	4095	4095	4095	4095	3
540	20241104	120500	132916760	4095	4095	4095	4095	0
541	20241104	120400	132916760	4095	4095	4095	4095	2
542	20241104	120300	132908570	4100	4100	4100	4100	0
543	20241104	120200	132908570	4100	4100	4100	4100	0
544	20241104	120100	132908570	4100	4100	4100	4100	1
545	20241104	120000	132904470	4095	4095	4095	4095	0
546	20241104	115900	132904470	4095	4095	4095	4095	0
547	20241104	115800	132904470	4095	4095	4095	4095	0
548	20241104	115700	132904470	4095	4095	4095	4095	0
549	20241104	115600	132904470	4095	4095	4095	4095	0
550	20241104	115500	132904470	4095	4095	4095	4095	4
551	20241104	115400	132888090	4095	4095	4095	4095	0
552	20241104	115300	132888090	4095	4095	4095	4095	0
553	20241104	115200	132888090	4095	4095	4095	4095	0
554	20241104	115100	132888090	4095	4095	4095	4095	10
555	20241104	115000	132847140	4095	4100	4100	4095	20
556	20241104	114900	132765190	4100	4100	4100	4100	0
557	20241104	114800	132765190	4100	4100	4100	4100	0
558	20241104	114700	132765190	4100	4100	4100	4100	0
559	20241104	114600	132765190	4100	4100	4100	4100	700
560	20241104	114500	129895190	4100	4095	4100	4095	2602
561	20241104	114400	119230560	4090	4090	4090	4090	500
562	20241104	114300	117185560	4095	4095	4095	4095	0
563	20241104	114200	117185560	4095	4090	4095	4090	12
564	20241104	114100	117136475	4090	4090	4090	4090	0
565	20241104	114000	117136475	4090	4090	4090	4090	5
566	20241104	113900	117116025	4090	4090	4090	4090	1000
567	20241104	113800	113026025	4090	4075	4090	4075	658
568	20241104	113700	110344660	4070	4070	4070	4070	27
569	20241104	113600	110234770	4075	4075	4075	4075	10
570	20241104	113500	110194020	4075	4075	4075	4075	0
571	20241104	113400	110194020	4075	4075	4075	4075	0
572	20241104	113300	110194020	4075	4075	4075	4075	1
573	20241104	113200	110189945	4075	4075	4075	4075	5
574	20241104	113100	110169570	4070	4070	4070	4070	0
575	20241104	113000	110169570	4070	4070	4070	4070	0
576	20241104	112900	110169570	4070	4070	4070	4070	7
577	20241104	112800	110141080	4075	4075	4075	4075	15
578	20241104	112700	110079955	4075	4075	4075	4075	0
579	20241104	112600	110079955	4075	4075	4075	4075	5
580	20241104	112500	110059580	4055	4055	4055	4055	0
581	20241104	112400	110059580	4055	4070	4070	4055	2020
582	20241104	112300	101860645	4070	4090	4090	4070	705
583	20241104	112200	98979935	4085	4085	4085	4085	0
584	20241104	112100	98979935	4085	4085	4085	4085	0
585	20241104	112000	98979935	4085	4085	4085	4085	290
586	20241104	111900	97795285	4070	4070	4070	4070	0
587	20241104	111800	97795285	4070	4070	4070	4070	0
588	20241104	111700	97795285	4070	4070	4070	4070	0
589	20241104	111600	97795285	4070	4070	4070	4070	0
590	20241104	111500	97795285	4070	4080	4080	4070	33
591	20241104	111400	97660865	4085	4085	4085	4085	120
592	20241104	111300	97170665	4085	4085	4085	4085	0
593	20241104	111200	97170665	4085	4085	4085	4085	0
594	20241104	111100	97170665	4085	4085	4085	4085	0
595	20241104	111000	97170665	4085	4085	4085	4085	20
596	20241104	110900	97088965	4085	4085	4085	4085	0
597	20241104	110800	97088965	4085	4085	4085	4085	0
598	20241104	110700	97088965	4085	4085	4085	4085	0
599	20241104	110600	97088965	4085	4085	4085	4085	0
600	20241104	110500	97088965	4085	4085	4085	4085	0
601	20241104	110400	97088965	4085	4085	4085	4085	0
602	20241104	110300	97088965	4085	4085	4085	4085	0
603	20241104	110200	97088965	4085	4085	4085	4085	0
604	20241104	110100	97088965	4085	4085	4085	4085	0
605	20241104	110000	97088965	4085	4085	4085	4085	5
606	20241104	105900	97068540	4085	4085	4085	4085	0
607	20241104	105800	97068540	4085	4085	4085	4085	0
608	20241104	105700	97068540	4085	4085	4085	4085	0
609	20241104	105600	97068540	4085	4085	4085	4085	0
610	20241104	105500	97068540	4085	4085	4085	4085	1
611	20241104	105400	97064455	4090	4090	4090	4090	0
612	20241104	105300	97064455	4090	4090	4090	4090	0
613	20241104	105200	97064455	4090	4090	4090	4090	0
614	20241104	105100	97064455	4090	4090	4090	4090	0
615	20241104	105000	97064455	4090	4090	4090	4090	0
616	20241104	104900	97064455	4090	4090	4090	4090	0
617	20241104	104800	97064455	4090	4090	4090	4090	0
618	20241104	104700	97064455	4090	4090	4090	4090	0
619	20241104	104600	97064455	4090	4085	4090	4085	780
620	20241104	104500	93876490	4065	4075	4075	4065	177
621	20241104	104400	93156250	4085	4085	4085	4085	50
622	20241104	104300	92952000	4085	4085	4085	4085	0
623	20241104	104200	92952000	4085	4075	4085	4075	12
624	20241104	104100	92902990	4085	4085	4085	4085	0
625	20241104	104000	92902990	4085	4085	4085	4085	0
626	20241104	103900	92902990	4085	4085	4085	4085	0
627	20241104	103800	92902990	4085	4085	4085	4085	0
628	20241104	103700	92902990	4085	4085	4085	4085	0
629	20241104	103600	92902990	4085	4085	4085	4085	0
630	20241104	103500	92902990	4085	4080	4085	4080	148
631	20241104	103400	92298485	4080	4080	4080	4080	1
632	20241104	103300	92294405	4080	4080	4080	4080	0
633	20241104	103200	92294405	4080	4080	4080	4080	65
634	20241104	103100	92029205	4080	4080	4080	4080	0
635	20241104	103000	92029205	4080	4080	4080	4080	0
636	20241104	102900	92029205	4080	4080	4080	4080	0
637	20241104	102800	92029205	4080	4080	4080	4080	30
638	20241104	102700	91906805	4080	4080	4080	4080	0
639	20241104	102600	91906805	4080	4080	4080	4080	0
640	20241104	102500	91906805	4080	4080	4080	4080	0
641	20241104	102400	91906805	4080	4080	4080	4080	0
642	20241104	102300	91906805	4080	4080	4080	4080	0
643	20241104	102200	91906805	4080	4080	4080	4080	0
644	20241104	102100	91906805	4080	4080	4080	4080	0
645	20241104	102000	91906805	4080	4080	4080	4080	95
646	20241104	101900	91519205	4060	4060	4060	4060	0
647	20241104	101800	91519205	4060	4060	4060	4060	1
648	20241104	101700	91515145	4055	4055	4055	4055	0
649	20241104	101600	91515145	4055	4070	4070	4055	405
650	20241104	101500	89871545	4080	4080	4080	4080	13
651	20241104	101400	89818505	4080	4080	4080	4080	0
652	20241104	101300	89818505	4080	4080	4080	4080	90
653	20241104	101200	89451305	4080	4080	4080	4080	10
654	20241104	101100	89410505	4080	4080	4080	4080	250
655	20241104	101000	88390505	4080	4080	4080	4080	250
656	20241104	100900	87370505	4080	4080	4080	4080	2
657	20241104	100800	87362345	4085	4080	4085	4080	506
658	20241104	100700	85297835	4080	4080	4080	4080	352
659	20241104	100600	83861675	4080	4080	4080	4080	5
660	20241104	100500	83841275	4080	4080	4080	4080	0
661	20241104	100400	83841275	4080	4080	4080	4080	0
662	20241104	100300	83841275	4080	4080	4080	4080	7
663	20241104	100200	83812715	4075	4075	4075	4075	1
664	20241104	100100	83808640	4080	4080	4080	4080	0
665	20241104	100000	83808640	4080	4080	4080	4080	1
666	20241104	095900	83804560	4085	4085	4085	4085	0
667	20241104	095800	83804560	4085	4085	4085	4085	0
668	20241104	095700	83804560	4085	4085	4085	4085	0
669	20241104	095600	83804560	4085	4085	4085	4085	0
670	20241104	095500	83804560	4085	4085	4085	4085	0
671	20241104	095400	83804560	4085	4085	4085	4085	0
672	20241104	095300	83804560	4085	4085	4085	4085	10
673	20241104	095200	83763710	4080	4080	4080	4080	23
674	20241104	095100	83669870	4075	4075	4075	4075	0
675	20241104	095000	83669870	4075	4075	4075	4075	400
676	20241104	094900	82039870	4075	4075	4075	4075	0
677	20241104	094800	82039870	4075	4080	4080	4075	3
678	20241104	094700	82027635	4080	4070	4080	4070	147
679	20241104	094600	81429335	4070	4060	4070	4060	92
680	20241104	094500	81055755	4040	4065	4070	4040	1133
681	20241104	094400	76461225	4065	4065	4065	4065	0
682	20241104	094300	76461225	4065	4065	4065	4065	0
683	20241104	094200	76461225	4065	4065	4065	4065	0
684	20241104	094100	76461225	4065	4045	4065	4035	994
685	20241104	094000	72444800	4045	4045	4045	4045	330
686	20241104	093900	71109950	4045	4045	4050	4045	575
687	20241104	093800	68784025	4050	4055	4070	4050	772
688	20241104	093700	65655700	4060	4060	4065	4060	69
689	20241104	093600	65375555	4060	4060	4060	4060	4
690	20241104	093500	65359315	4070	4070	4070	4070	50
691	20241104	093400	65155815	4060	4060	4060	4060	945
692	20241104	093300	61319115	4060	4060	4060	4060	688
693	20241104	093200	58525835	4060	4060	4060	4060	11
694	20241104	093100	58481175	4050	4050	4050	4050	525
695	20241104	093000	56354925	4055	4060	4060	4055	688
696	20241104	092900	53564635	4060	4055	4065	4055	1043
697	20241104	092800	49334100	4080	4080	4080	4080	0
698	20241104	092700	49334100	4080	4080	4080	4080	100
699	20241104	092600	48926100	4055	4070	4070	4055	2821
700	20241104	092500	37468885	4070	4070	4070	4070	0
701	20241104	092400	37468885	4070	4070	4070	4070	0
702	20241104	092300	37468885	4070	4080	4080	4070	4891
703	20241104	092200	17553485	4090	4090	4090	4090	0
704	20241104	092100	17553485	4090	4090	4090	4090	2
705	20241104	092000	17545305	4090	4090	4090	4090	0
706	20241104	091900	17545305	4090	4090	4090	4090	0
707	20241104	091800	17545305	4090	4090	4090	4090	0
708	20241104	091700	17545305	4090	4090	4090	4090	0
709	20241104	091600	17545305	4090	4090	4090	4090	0
710	20241104	091500	17545305	4090	4090	4090	4090	0
711	20241104	091400	17545305	4090	4090	4090	4090	0
712	20241104	091300	17545305	4090	4090	4090	4090	0
713	20241104	091200	17545305	4090	4090	4090	4090	1
714	20241104	091100	17541215	4065	4070	4070	4065	239
715	20241104	091000	16568950	4075	4075	4075	4075	481
716	20241104	090900	14608875	4075	4075	4075	4075	15
717	20241104	090800	14547750	4075	4075	4075	4075	0
718	20241104	090700	14547750	4075	4075	4075	4075	1000
719	20241104	090600	10472750	4075	4075	4075	4075	0
720	20241104	090500	10472750	4075	4075	4075	4075	466
721	20241104	090400	8573800	4075	4075	4075	4075	0
722	20241104	090300	8573800	4075	4075	4075	4075	0
723	20241104	090200	8573800	4075	4075	4075	4075	0
724	20241104	090100	8573800	4075	4075	4075	4075	300
725	20241104	090000	7351300	4075	4075	4075	4075	1804