KissMeData/339950/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	211200	62799134	1833	1833	1833	1833	827
3	20241105	211100	62799134	1833	1833	1833	1833	0
4	20241105	211000	62799134	1833	1833	1833	1833	0
5	20241105	210900	62799134	1833	1833	1833	1833	0
6	20241105	210800	62799134	1833	1833	1833	1833	0
7	20241105	210700	62799134	1833	1833	1833	1833	0
8	20241105	210600	62799134	1833	1833	1833	1833	0
9	20241105	210500	62799134	1833	1833	1833	1833	0
10	20241105	210400	62799134	1833	1833	1833	1833	0
11	20241105	210300	62799134	1833	1833	1833	1833	0
12	20241105	210200	62799134	1833	1833	1833	1833	0
13	20241105	210100	62799134	1833	1833	1833	1833	0
14	20241105	210000	62799134	1833	1833	1833	1833	0
15	20241105	205900	62799134	1833	1833	1833	1833	0
16	20241105	205800	62799134	1833	1833	1833	1833	0
17	20241105	205700	62799134	1833	1833	1833	1833	0
18	20241105	205600	62799134	1833	1833	1833	1833	0
19	20241105	205500	62799134	1833	1833	1833	1833	0
20	20241105	205400	62799134	1833	1833	1833	1833	0
21	20241105	205300	62799134	1833	1833	1833	1833	0
22	20241105	205200	62799134	1833	1833	1833	1833	0
23	20241105	205100	62799134	1833	1833	1833	1833	0
24	20241105	205000	62799134	1833	1833	1833	1833	0
25	20241105	204900	62799134	1833	1833	1833	1833	0
26	20241105	204800	62799134	1833	1833	1833	1833	0
27	20241105	204700	62799134	1833	1833	1833	1833	0
28	20241105	204600	62799134	1833	1833	1833	1833	0
29	20241105	204500	62799134	1833	1833	1833	1833	0
30	20241105	204400	62799134	1833	1833	1833	1833	0
31	20241105	204300	62799134	1833	1833	1833	1833	0
32	20241105	204200	62799134	1833	1833	1833	1833	827
33	20241105	204100	62799134	1833	1833	1833	1833	0
34	20241105	204000	62799134	1833	1833	1833	1833	0
35	20241105	203900	62799134	1833	1833	1833	1833	0
36	20241105	203800	62799134	1833	1833	1833	1833	0
37	20241105	203700	62799134	1833	1833	1833	1833	0
38	20241105	203600	62799134	1833	1833	1833	1833	0
39	20241105	203500	62799134	1833	1833	1833	1833	0
40	20241105	203400	62799134	1833	1833	1833	1833	0
41	20241105	203300	62799134	1833	1833	1833	1833	0
42	20241105	203200	62799134	1833	1833	1833	1833	0
43	20241105	203100	62799134	1833	1833	1833	1833	0
44	20241105	203000	62799134	1833	1833	1833	1833	0
45	20241105	202900	62799134	1833	1833	1833	1833	0
46	20241105	202800	62799134	1833	1833	1833	1833	0
47	20241105	202700	62799134	1833	1833	1833	1833	0
48	20241105	202600	62799134	1833	1833	1833	1833	0
49	20241105	202500	62799134	1833	1833	1833	1833	0
50	20241105	202400	62799134	1833	1833	1833	1833	0
51	20241105	202300	62799134	1833	1833	1833	1833	0
52	20241105	202200	62799134	1833	1833	1833	1833	0
53	20241105	202100	62799134	1833	1833	1833	1833	0
54	20241105	202000	62799134	1833	1833	1833	1833	0
55	20241105	201900	62799134	1833	1833	1833	1833	0
56	20241105	201800	62799134	1833	1833	1833	1833	0
57	20241105	201700	62799134	1833	1833	1833	1833	0
58	20241105	201600	62799134	1833	1833	1833	1833	0
59	20241105	201500	62799134	1833	1833	1833	1833	0
60	20241105	201400	62799134	1833	1833	1833	1833	0
61	20241105	201300	62799134	1833	1833	1833	1833	0
62	20241105	201200	62799134	1833	1833	1833	1833	827
63	20241105	201100	62799134	1833	1833	1833	1833	0
64	20241105	201000	62799134	1833	1833	1833	1833	0
65	20241105	200900	62799134	1833	1833	1833	1833	0
66	20241105	200800	62799134	1833	1833	1833	1833	0
67	20241105	200700	62799134	1833	1833	1833	1833	0
68	20241105	200600	62799134	1833	1833	1833	1833	0
69	20241105	200500	62799134	1833	1833	1833	1833	0
70	20241105	200400	62799134	1833	1833	1833	1833	0
71	20241105	200300	62799134	1833	1833	1833	1833	0
72	20241105	200200	62799134	1833	1833	1833	1833	0
73	20241105	200100	62799134	1833	1833	1833	1833	0
74	20241105	200000	62799134	1833	1833	1833	1833	0
75	20241105	195900	62799134	1833	1833	1833	1833	0
76	20241105	195800	62799134	1833	1833	1833	1833	0
77	20241105	195700	62799134	1833	1833	1833	1833	0
78	20241105	195600	62799134	1833	1833	1833	1833	0
79	20241105	195500	62799134	1833	1833	1833	1833	0
80	20241105	195400	62799134	1833	1833	1833	1833	0
81	20241105	195300	62799134	1833	1833	1833	1833	0
82	20241105	195200	62799134	1833	1833	1833	1833	0
83	20241105	195100	62799134	1833	1833	1833	1833	0
84	20241105	195000	62799134	1833	1833	1833	1833	0
85	20241105	194900	62799134	1833	1833	1833	1833	0
86	20241105	194800	62799134	1833	1833	1833	1833	0
87	20241105	194700	62799134	1833	1833	1833	1833	0
88	20241105	194600	62799134	1833	1833	1833	1833	0
89	20241105	194500	62799134	1833	1833	1833	1833	0
90	20241105	194400	62799134	1833	1833	1833	1833	0
91	20241105	194300	62799134	1833	1833	1833	1833	0
92	20241105	194200	62799134	1833	1833	1833	1833	827
93	20241105	194100	62799134	1833	1833	1833	1833	0
94	20241105	194000	62799134	1833	1833	1833	1833	0
95	20241105	193900	62799134	1833	1833	1833	1833	0
96	20241105	193800	62799134	1833	1833	1833	1833	0
97	20241105	193700	62799134	1833	1833	1833	1833	0
98	20241105	193600	62799134	1833	1833	1833	1833	0
99	20241105	193500	62799134	1833	1833	1833	1833	0
100	20241105	193400	62799134	1833	1833	1833	1833	0
101	20241105	193300	62799134	1833	1833	1833	1833	0
102	20241105	193200	62799134	1833	1833	1833	1833	0
103	20241105	193100	62799134	1833	1833	1833	1833	0
104	20241105	193000	62799134	1833	1833	1833	1833	0
105	20241105	192900	62799134	1833	1833	1833	1833	0
106	20241105	192800	62799134	1833	1833	1833	1833	0
107	20241105	192700	62799134	1833	1833	1833	1833	0
108	20241105	192600	62799134	1833	1833	1833	1833	0
109	20241105	192500	62799134	1833	1833	1833	1833	0
110	20241105	192400	62799134	1833	1833	1833	1833	0
111	20241105	192300	62799134	1833	1833	1833	1833	0
112	20241105	192200	62799134	1833	1833	1833	1833	0
113	20241105	192100	62799134	1833	1833	1833	1833	0
114	20241105	192000	62799134	1833	1833	1833	1833	0
115	20241105	191900	62799134	1833	1833	1833	1833	0
116	20241105	191800	62799134	1833	1833	1833	1833	0
117	20241105	191700	62799134	1833	1833	1833	1833	0
118	20241105	191600	62799134	1833	1833	1833	1833	0
119	20241105	191500	62799134	1833	1833	1833	1833	0
120	20241105	191400	62799134	1833	1833	1833	1833	0
121	20241105	191300	62799134	1833	1833	1833	1833	0
122	20241105	191200	62799134	1833	1833	1833	1833	827
123	20241105	191100	62799134	1833	1833	1833	1833	0
124	20241105	191000	62799134	1833	1833	1833	1833	0
125	20241105	190900	62799134	1833	1833	1833	1833	0
126	20241105	190800	62799134	1833	1833	1833	1833	0
127	20241105	190700	62799134	1833	1833	1833	1833	0
128	20241105	190600	62799134	1833	1833	1833	1833	0
129	20241105	190500	62799134	1833	1833	1833	1833	0
130	20241105	190400	62799134	1833	1833	1833	1833	0
131	20241105	190300	62799134	1833	1833	1833	1833	0
132	20241105	190200	62799134	1833	1833	1833	1833	0
133	20241105	190100	62799134	1833	1833	1833	1833	0
134	20241105	190000	62799134	1833	1833	1833	1833	0
135	20241105	185900	62799134	1833	1833	1833	1833	0
136	20241105	185800	62799134	1833	1833	1833	1833	0
137	20241105	185700	62799134	1833	1833	1833	1833	0
138	20241105	185600	62799134	1833	1833	1833	1833	0
139	20241105	185500	62799134	1833	1833	1833	1833	0
140	20241105	185400	62799134	1833	1833	1833	1833	0
141	20241105	185300	62799134	1833	1833	1833	1833	0
142	20241105	185200	62799134	1833	1833	1833	1833	0
143	20241105	185100	62799134	1833	1833	1833	1833	0
144	20241105	185000	62799134	1833	1833	1833	1833	0
145	20241105	184900	62799134	1833	1833	1833	1833	0
146	20241105	184800	62799134	1833	1833	1833	1833	0
147	20241105	184700	62799134	1833	1833	1833	1833	0
148	20241105	184600	62799134	1833	1833	1833	1833	0
149	20241105	184500	62799134	1833	1833	1833	1833	0
150	20241105	184400	62799134	1833	1833	1833	1833	0
151	20241105	184300	62799134	1833	1833	1833	1833	0
152	20241105	184200	62799134	1833	1833	1833	1833	827
153	20241105	184100	62799134	1833	1833	1833	1833	0
154	20241105	184000	62799134	1833	1833	1833	1833	0
155	20241105	183900	62799134	1833	1833	1833	1833	0
156	20241105	183800	62799134	1833	1833	1833	1833	0
157	20241105	183700	62799134	1833	1833	1833	1833	0
158	20241105	183600	62799134	1833	1833	1833	1833	0
159	20241105	183500	62799134	1833	1833	1833	1833	0
160	20241105	183400	62799134	1833	1833	1833	1833	0
161	20241105	183300	62799134	1833	1833	1833	1833	0
162	20241105	183200	62799134	1833	1833	1833	1833	0
163	20241105	183100	62799134	1833	1833	1833	1833	0
164	20241105	183000	62799134	1833	1833	1833	1833	0
165	20241105	182900	62799134	1833	1833	1833	1833	0
166	20241105	182800	62799134	1833	1833	1833	1833	0
167	20241105	182700	62799134	1833	1833	1833	1833	0
168	20241105	182600	62799134	1833	1833	1833	1833	0
169	20241105	182500	62799134	1833	1833	1833	1833	0
170	20241105	182400	62799134	1833	1833	1833	1833	0
171	20241105	182300	62799134	1833	1833	1833	1833	0
172	20241105	182200	62799134	1833	1833	1833	1833	0
173	20241105	182100	62799134	1833	1833	1833	1833	0
174	20241105	182000	62799134	1833	1833	1833	1833	0
175	20241105	181900	62799134	1833	1833	1833	1833	0
176	20241105	181800	62799134	1833	1833	1833	1833	0
177	20241105	181700	62799134	1833	1833	1833	1833	0
178	20241105	181600	62799134	1833	1833	1833	1833	0
179	20241105	181500	62799134	1833	1833	1833	1833	0
180	20241105	181400	62799134	1833	1833	1833	1833	0
181	20241105	181300	62799134	1833	1833	1833	1833	0
182	20241105	181200	62799134	1833	1833	1833	1833	827
183	20241105	181100	62799134	1833	1833	1833	1833	0
184	20241105	181000	62799134	1833	1833	1833	1833	0
185	20241105	180900	62799134	1833	1833	1833	1833	0
186	20241105	180800	62799134	1833	1833	1833	1833	0
187	20241105	180700	62799134	1833	1833	1833	1833	0
188	20241105	180600	62799134	1833	1833	1833	1833	0
189	20241105	180500	62799134	1833	1833	1833	1833	0
190	20241105	180400	62799134	1833	1833	1833	1833	0
191	20241105	180300	62799134	1833	1833	1833	1833	0
192	20241105	180200	62799134	1833	1833	1833	1833	0
193	20241105	180100	62799134	1833	1833	1833	1833	0
194	20241105	180000	62799134	1833	1833	1833	1833	0
195	20241105	175900	62799134	1833	1833	1833	1833	0
196	20241105	175800	62799134	1833	1833	1833	1833	0
197	20241105	175700	62799134	1833	1833	1833	1833	0
198	20241105	175600	62799134	1833	1833	1833	1833	0
199	20241105	175500	62799134	1833	1833	1833	1833	0
200	20241105	175400	62799134	1833	1833	1833	1833	0
201	20241105	175300	62799134	1833	1833	1833	1833	0
202	20241105	175200	62799134	1833	1833	1833	1833	0
203	20241105	175100	62799134	1833	1833	1833	1833	0
204	20241105	175000	62799134	1833	1833	1833	1833	0
205	20241105	174900	62799134	1833	1833	1833	1833	0
206	20241105	174800	62799134	1833	1833	1833	1833	0
207	20241105	174700	62799134	1833	1833	1833	1833	0
208	20241105	174600	62799134	1833	1833	1833	1833	0
209	20241105	174500	62799134	1833	1833	1833	1833	0
210	20241105	174400	62799134	1833	1833	1833	1833	0
211	20241105	174300	62799134	1833	1833	1833	1833	0
212	20241105	174200	62799134	1833	1833	1833	1833	827
213	20241105	174100	62799134	1833	1833	1833	1833	0
214	20241105	174000	62799134	1833	1833	1833	1833	0
215	20241105	173900	62799134	1833	1833	1833	1833	0
216	20241105	173800	62799134	1833	1833	1833	1833	0
217	20241105	173700	62799134	1833	1833	1833	1833	0
218	20241105	173600	62799134	1833	1833	1833	1833	0
219	20241105	173500	62799134	1833	1833	1833	1833	0
220	20241105	173400	62799134	1833	1833	1833	1833	0
221	20241105	173300	62799134	1833	1833	1833	1833	0
222	20241105	173200	62799134	1833	1833	1833	1833	0
223	20241105	173100	62799134	1833	1833	1833	1833	0
224	20241105	173000	62799134	1833	1833	1833	1833	0
225	20241105	172900	62799134	1833	1833	1833	1833	0
226	20241105	172800	62799134	1833	1833	1833	1833	0
227	20241105	172700	62799134	1833	1833	1833	1833	0
228	20241105	172600	62799134	1833	1833	1833	1833	0
229	20241105	172500	62799134	1833	1833	1833	1833	0
230	20241105	172400	62799134	1833	1833	1833	1833	0
231	20241105	172300	62799134	1833	1833	1833	1833	0
232	20241105	172200	62799134	1833	1833	1833	1833	0
233	20241105	172100	62799134	1833	1833	1833	1833	0
234	20241105	172000	62799134	1833	1833	1833	1833	0
235	20241105	171900	62799134	1833	1833	1833	1833	0
236	20241105	171800	62799134	1833	1833	1833	1833	0
237	20241105	171700	62799134	1833	1833	1833	1833	0
238	20241105	171600	62799134	1833	1833	1833	1833	0
239	20241105	171500	62799134	1833	1833	1833	1833	0
240	20241105	171400	62799134	1833	1833	1833	1833	0
241	20241105	171300	62799134	1833	1833	1833	1833	0
242	20241105	171200	62799134	1833	1833	1833	1833	827
243	20241105	171100	62799134	1833	1833	1833	1833	0
244	20241105	171000	62799134	1833	1833	1833	1833	0
245	20241105	170900	62799134	1833	1833	1833	1833	0
246	20241105	170800	62799134	1833	1833	1833	1833	0
247	20241105	170700	62799134	1833	1833	1833	1833	0
248	20241105	170600	62799134	1833	1833	1833	1833	0
249	20241105	170500	62799134	1833	1833	1833	1833	0
250	20241105	170400	62799134	1833	1833	1833	1833	0
251	20241105	170300	62799134	1833	1833	1833	1833	0
252	20241105	170200	62799134	1833	1833	1833	1833	0
253	20241105	170100	62799134	1833	1833	1833	1833	0
254	20241105	170000	62799134	1833	1833	1833	1833	0
255	20241105	165900	62799134	1833	1833	1833	1833	0
256	20241105	165800	62799134	1833	1833	1833	1833	0
257	20241105	165700	62799134	1833	1833	1833	1833	0
258	20241105	165600	62799134	1833	1833	1833	1833	0
259	20241105	165500	62799134	1833	1833	1833	1833	0
260	20241105	165400	62799134	1833	1833	1833	1833	0
261	20241105	165300	62799134	1833	1833	1833	1833	0
262	20241105	165200	62799134	1833	1833	1833	1833	0
263	20241105	165100	62799134	1833	1833	1833	1833	0
264	20241105	165000	62799134	1833	1833	1833	1833	0
265	20241105	164900	62799134	1833	1833	1833	1833	0
266	20241105	164800	62799134	1833	1833	1833	1833	0
267	20241105	164700	62799134	1833	1833	1833	1833	0
268	20241105	164600	62799134	1833	1833	1833	1833	0
269	20241105	164500	62799134	1833	1833	1833	1833	0
270	20241105	164400	62799134	1833	1833	1833	1833	0
271	20241105	164300	62799134	1833	1833	1833	1833	0
272	20241105	164200	62799134	1833	1833	1833	1833	827
273	20241105	164100	62799134	1833	1833	1833	1833	0
274	20241105	164000	62799134	1833	1833	1833	1833	0
275	20241105	163900	62799134	1833	1833	1833	1833	0
276	20241105	163800	62799134	1833	1833	1833	1833	0
277	20241105	163700	62799134	1833	1833	1833	1833	0
278	20241105	163600	62799134	1833	1833	1833	1833	0
279	20241105	163500	62799134	1833	1833	1833	1833	0
280	20241105	163400	62799134	1833	1833	1833	1833	0
281	20241105	163300	62799134	1833	1833	1833	1833	0
282	20241105	163200	62799134	1833	1833	1833	1833	0
283	20241105	163100	62799134	1833	1833	1833	1833	0
284	20241105	163000	62799134	1833	1833	1833	1833	0
285	20241105	162900	62799134	1833	1833	1833	1833	0
286	20241105	162800	62799134	1833	1833	1833	1833	0
287	20241105	162700	62799134	1833	1833	1833	1833	0
288	20241105	162600	62799134	1833	1833	1833	1833	0
289	20241105	162500	62799134	1833	1833	1833	1833	0
290	20241105	162400	62799134	1833	1833	1833	1833	0
291	20241105	162300	62799134	1833	1833	1833	1833	0
292	20241105	162200	62799134	1833	1833	1833	1833	0
293	20241105	162100	62799134	1833	1833	1833	1833	0
294	20241105	162000	62799134	1833	1833	1833	1833	0
295	20241105	161900	62799134	1833	1833	1833	1833	0
296	20241105	161800	62799134	1833	1833	1833	1833	0
297	20241105	161700	62799134	1833	1833	1833	1833	0
298	20241105	161600	62799134	1833	1833	1833	1833	0
299	20241105	161500	62799134	1833	1833	1833	1833	0
300	20241105	161400	62799134	1833	1833	1833	1833	0
301	20241105	161300	62799134	1833	1833	1833	1833	0
302	20241105	161200	62799134	1833	1833	1833	1833	827
303	20241105	161100	62799134	1833	1833	1833	1833	0
304	20241105	161000	62799134	1833	1833	1833	1833	0
305	20241105	160900	62799134	1833	1833	1833	1833	0
306	20241105	160800	62799134	1833	1833	1833	1833	0
307	20241105	160700	62799134	1833	1833	1833	1833	0
308	20241105	160600	62799134	1833	1833	1833	1833	0
309	20241105	160500	62799134	1833	1833	1833	1833	0
310	20241105	160400	62799134	1833	1833	1833	1833	0
311	20241105	160300	62799134	1833	1833	1833	1833	0
312	20241105	160200	62799134	1833	1833	1833	1833	0
313	20241105	160100	62799134	1833	1833	1833	1833	0
314	20241105	160000	62799134	1833	1833	1833	1833	0
315	20241105	155900	62799134	1833	1833	1833	1833	0
316	20241105	155800	62799134	1833	1833	1833	1833	0
317	20241105	155700	62799134	1833	1833	1833	1833	0
318	20241105	155600	62799134	1833	1833	1833	1833	0
319	20241105	155500	62799134	1833	1833	1833	1833	0
320	20241105	155400	62799134	1833	1833	1833	1833	0
321	20241105	155300	62799134	1833	1833	1833	1833	0
322	20241105	155200	62799134	1833	1833	1833	1833	0
323	20241105	155100	62799134	1833	1833	1833	1833	0
324	20241105	155000	62799134	1833	1833	1833	1833	0
325	20241105	154900	62799134	1833	1833	1833	1833	0
326	20241105	154800	62799134	1833	1833	1833	1833	0
327	20241105	154700	62799134	1833	1833	1833	1833	0
328	20241105	154600	62799134	1833	1833	1833	1833	0
329	20241105	154500	62799134	1833	1833	1833	1833	0
330	20241105	154400	62799134	1833	1833	1833	1833	0
331	20241105	154300	62799134	1833	1833	1833	1833	0
332	20241105	154200	62799134	1833	1833	1833	1833	827
333	20241105	154100	62799134	1833	1833	1833	1833	0
334	20241105	154000	62799134	1833	1833	1833	1833	0
335	20241105	153900	62799134	1833	1833	1833	1833	0
336	20241105	153800	62799134	1833	1833	1833	1833	0
337	20241105	153700	62799134	1833	1833	1833	1833	0
338	20241105	153600	62799134	1833	1833	1833	1833	0
339	20241105	153500	62799134	1833	1833	1833	1833	0
340	20241105	153400	62799134	1833	1833	1833	1833	0
341	20241105	153300	62799134	1833	1833	1833	1833	0
342	20241105	153200	62799134	1833	1833	1833	1833	0
343	20241105	153100	62799134	1833	1833	1833	1833	0
344	20241105	153000	62799134	1833	1833	1833	1833	827
345	20241105	152900	61283243	1833	1833	1833	1833	0
346	20241105	152800	61283243	1833	1833	1833	1833	0
347	20241105	152700	61283243	1833	1833	1833	1833	0
348	20241105	152600	61283243	1833	1833	1833	1833	0
349	20241105	152500	61283243	1833	1833	1833	1833	0
350	20241105	152400	61283243	1833	1833	1833	1833	0
351	20241105	152300	61283243	1833	1833	1833	1833	0
352	20241105	152200	61283243	1833	1833	1833	1833	0
353	20241105	152100	61283243	1833	1833	1833	1833	0
354	20241105	152000	61283243	1833	1833	1833	1833	0
355	20241105	151900	61283243	1833	1833	1833	1833	30
356	20241105	151800	61228253	1833	1833	1833	1833	271
357	20241105	151700	60731510	1833	1833	1833	1833	0
358	20241105	151600	60731510	1833	1833	1833	1833	0
359	20241105	151500	60731510	1833	1833	1833	1833	50
360	20241105	151400	60639860	1833	1833	1833	1833	200
361	20241105	151300	60273260	1833	1833	1833	1833	0
362	20241105	151200	60273260	1833	1833	1833	1833	0
363	20241105	151100	60273260	1833	1833	1833	1833	1375
364	20241105	151000	57752885	1831	1831	1831	1831	0
365	20241105	150900	57752885	1831	1831	1831	1831	0
366	20241105	150800	57752885	1831	1831	1831	1831	40
367	20241105	150700	57679645	1830	1830	1830	1830	0
368	20241105	150600	57679645	1830	1830	1830	1830	0
369	20241105	150500	57679645	1830	1830	1830	1830	0
370	20241105	150400	57679645	1830	1830	1830	1830	0
371	20241105	150300	57679645	1830	1830	1830	1830	100
372	20241105	150200	57496645	1833	1833	1833	1833	0
373	20241105	150100	57496645	1833	1833	1833	1833	0
374	20241105	150000	57496645	1833	1833	1833	1833	10
375	20241105	145900	57478315	1833	1833	1833	1833	0
376	20241105	145800	57478315	1833	1833	1833	1833	0
377	20241105	145700	57478315	1833	1833	1833	1833	30
378	20241105	145600	57423325	1833	1833	1833	1833	0
379	20241105	145500	57423325	1833	1833	1833	1833	10
380	20241105	145400	57404995	1830	1830	1830	1830	0
381	20241105	145300	57404995	1830	1830	1830	1830	0
382	20241105	145200	57404995	1830	1830	1830	1830	0
383	20241105	145100	57404995	1830	1830	1830	1830	0
384	20241105	145000	57404995	1830	1830	1830	1830	0
385	20241105	144900	57404995	1830	1830	1830	1830	0
386	20241105	144800	57404995	1830	1830	1830	1830	0
387	20241105	144700	57404995	1830	1830	1830	1830	1000
388	20241105	144600	55574995	1830	1830	1830	1830	0
389	20241105	144500	55574995	1830	1830	1830	1830	0
390	20241105	144400	55574995	1830	1830	1830	1830	0
391	20241105	144300	55574995	1830	1830	1830	1830	0
392	20241105	144200	55574995	1830	1830	1830	1830	0
393	20241105	144100	55574995	1830	1830	1830	1830	0
394	20241105	144000	55574995	1830	1831	1831	1830	100
395	20241105	143900	55391994	1830	1830	1830	1830	0
396	20241105	143800	55391994	1830	1830	1830	1830	0
397	20241105	143700	55391994	1830	1830	1830	1830	0
398	20241105	143600	55391994	1830	1830	1830	1830	0
399	20241105	143500	55391994	1830	1830	1830	1830	0
400	20241105	143400	55391994	1830	1830	1830	1830	0
401	20241105	143300	55391994	1830	1830	1830	1830	0
402	20241105	143200	55391994	1830	1830	1830	1830	0
403	20241105	143100	55391994	1830	1830	1830	1830	0
404	20241105	143000	55391994	1830	1830	1830	1830	0
405	20241105	142900	55391994	1830	1830	1830	1830	0
406	20241105	142800	55391994	1830	1830	1830	1830	375
407	20241105	142700	54705744	1830	1830	1830	1830	0
408	20241105	142600	54705744	1830	1830	1830	1830	0
409	20241105	142500	54705744	1830	1830	1830	1830	0
410	20241105	142400	54705744	1830	1830	1830	1830	0
411	20241105	142300	54705744	1830	1830	1830	1830	0
412	20241105	142200	54705744	1830	1830	1830	1830	0
413	20241105	142100	54705744	1830	1830	1830	1830	0
414	20241105	142000	54705744	1830	1830	1830	1830	1941
415	20241105	141900	51153714	1830	1830	1830	1830	0
416	20241105	141800	51153714	1830	1830	1830	1830	16
417	20241105	141700	51124434	1833	1833	1833	1833	18
418	20241105	141600	51091440	1833	1833	1833	1833	28
419	20241105	141500	51040116	1833	1833	1833	1833	0
420	20241105	141400	51040116	1833	1833	1833	1833	0
421	20241105	141300	51040116	1833	1833	1833	1833	1
422	20241105	141200	51038283	1833	1833	1833	1833	18
423	20241105	141100	51005289	1833	1833	1833	1833	46
424	20241105	141000	50920971	1833	1833	1833	1833	0
425	20241105	140900	50920971	1833	1833	1833	1833	0
426	20241105	140800	50920971	1833	1833	1833	1833	0
427	20241105	140700	50920971	1833	1833	1833	1833	10
428	20241105	140600	50902641	1821	1821	1821	1821	0
429	20241105	140500	50902641	1821	1821	1821	1821	0
430	20241105	140400	50902641	1821	1821	1821	1821	0
431	20241105	140300	50902641	1821	1821	1821	1821	0
432	20241105	140200	50902641	1821	1821	1821	1821	0
433	20241105	140100	50902641	1821	1821	1821	1821	0
434	20241105	140000	50902641	1821	1821	1821	1821	0
435	20241105	135900	50902641	1821	1830	1830	1821	2808
436	20241105	135800	45773237	1830	1830	1830	1830	0
437	20241105	135700	45773237	1830	1830	1830	1830	0
438	20241105	135600	45773237	1830	1830	1830	1830	0
439	20241105	135500	45773237	1830	1830	1830	1830	1128
440	20241105	135400	43708997	1830	1830	1830	1830	0
441	20241105	135300	43708997	1830	1830	1830	1830	1556
442	20241105	135200	40861517	1830	1830	1830	1830	0
443	20241105	135100	40861517	1830	1830	1830	1830	0
444	20241105	135000	40861517	1830	1830	1830	1830	0
445	20241105	134900	40861517	1830	1830	1830	1830	0
446	20241105	134800	40861517	1830	1830	1830	1830	0
447	20241105	134700	40861517	1830	1830	1830	1830	0
448	20241105	134600	40861517	1830	1830	1830	1830	676
449	20241105	134500	39624437	1828	1828	1828	1828	0
450	20241105	134400	39624437	1828	1828	1828	1828	0
451	20241105	134300	39624437	1828	1828	1828	1828	195
452	20241105	134200	39267977	1827	1827	1827	1827	305
453	20241105	134100	38710742	1828	1828	1828	1828	0
454	20241105	134000	38710742	1828	1828	1828	1828	0
455	20241105	133900	38710742	1828	1828	1828	1828	0
456	20241105	133800	38710742	1828	1828	1828	1828	0
457	20241105	133700	38710742	1828	1828	1828	1828	0
458	20241105	133600	38710742	1828	1828	1828	1828	0
459	20241105	133500	38710742	1828	1828	1828	1828	0
460	20241105	133400	38710742	1828	1828	1828	1828	0
461	20241105	133300	38710742	1828	1828	1828	1828	0
462	20241105	133200	38710742	1828	1828	1828	1828	1
463	20241105	133100	38708914	1833	1833	1833	1833	0
464	20241105	133000	38708914	1833	1833	1833	1833	2
465	20241105	132900	38705248	1829	1829	1829	1829	0
466	20241105	132800	38705248	1829	1829	1829	1829	0
467	20241105	132700	38705248	1829	1829	1829	1829	0
468	20241105	132600	38705248	1829	1829	1829	1829	1
469	20241105	132500	38703419	1834	1834	1834	1834	0
470	20241105	132400	38703419	1834	1834	1834	1834	0
471	20241105	132300	38703419	1834	1834	1834	1834	0
472	20241105	132200	38703419	1834	1834	1834	1834	0
473	20241105	132100	38703419	1834	1834	1834	1834	0
474	20241105	132000	38703419	1834	1834	1834	1834	0
475	20241105	131900	38703419	1834	1834	1834	1834	0
476	20241105	131800	38703419	1834	1834	1834	1834	0
477	20241105	131700	38703419	1834	1834	1834	1834	0
478	20241105	131600	38703419	1834	1834	1834	1834	0
479	20241105	131500	38703419	1834	1834	1834	1834	0
480	20241105	131400	38703419	1834	1834	1834	1834	1
481	20241105	131300	38701585	1834	1834	1834	1834	0
482	20241105	131200	38701585	1834	1834	1834	1834	0
483	20241105	131100	38701585	1834	1834	1834	1834	0
484	20241105	131000	38701585	1834	1834	1834	1834	0
485	20241105	130900	38701585	1834	1834	1834	1834	0
486	20241105	130800	38701585	1834	1834	1834	1834	0
487	20241105	130700	38701585	1834	1834	1834	1834	0
488	20241105	130600	38701585	1834	1834	1834	1834	547
489	20241105	130500	37698387	1834	1834	1834	1834	0
490	20241105	130400	37698387	1834	1834	1834	1834	0
491	20241105	130300	37698387	1834	1834	1834	1834	0
492	20241105	130200	37698387	1834	1834	1834	1834	0
493	20241105	130100	37698387	1834	1834	1834	1834	0
494	20241105	130000	37698387	1834	1834	1834	1834	0
495	20241105	125900	37698387	1834	1834	1834	1834	0
496	20241105	125800	37698387	1834	1834	1834	1834	0
497	20241105	125700	37698387	1834	1834	1834	1834	0
498	20241105	125600	37698387	1834	1834	1834	1834	1
499	20241105	125500	37696553	1826	1826	1826	1826	0
500	20241105	125400	37696553	1826	1826	1826	1826	0
501	20241105	125300	37696553	1826	1826	1826	1826	1
502	20241105	125200	37694727	1825	1825	1825	1825	0
503	20241105	125100	37694727	1825	1825	1825	1825	0
504	20241105	125000	37694727	1825	1825	1825	1825	0
505	20241105	124900	37694727	1825	1825	1825	1825	0
506	20241105	124800	37694727	1825	1825	1825	1825	0
507	20241105	124700	37694727	1825	1825	1825	1825	1901
508	20241105	124600	34225402	1825	1831	1831	1825	1283
509	20241105	124500	31880247	1835	1835	1835	1835	0
510	20241105	124400	31880247	1835	1835	1835	1835	0
511	20241105	124300	31880247	1835	1835	1835	1835	0
512	20241105	124200	31880247	1835	1835	1835	1835	0
513	20241105	124100	31880247	1835	1835	1835	1835	0
514	20241105	124000	31880247	1835	1835	1835	1835	0
515	20241105	123900	31880247	1835	1835	1835	1835	0
516	20241105	123800	31880247	1835	1835	1835	1835	0
517	20241105	123700	31880247	1835	1835	1835	1835	0
518	20241105	123600	31880247	1835	1835	1835	1835	0
519	20241105	123500	31880247	1835	1835	1835	1835	0
520	20241105	123400	31880247	1835	1835	1835	1835	0
521	20241105	123300	31880247	1835	1835	1835	1835	1998
522	20241105	123200	28213917	1835	1835	1835	1835	2
523	20241105	123100	28210247	1838	1838	1838	1838	0
524	20241105	123000	28210247	1838	1838	1838	1838	0
525	20241105	122900	28210247	1838	1838	1838	1838	0
526	20241105	122800	28210247	1838	1838	1838	1838	0
527	20241105	122700	28210247	1838	1838	1838	1838	0
528	20241105	122600	28210247	1838	1838	1838	1838	0
529	20241105	122500	28210247	1838	1838	1838	1838	0
530	20241105	122400	28210247	1838	1838	1838	1838	0
531	20241105	122300	28210247	1838	1838	1838	1838	0
532	20241105	122200	28210247	1838	1838	1838	1838	0
533	20241105	122100	28210247	1838	1838	1838	1838	0
534	20241105	122000	28210247	1838	1838	1838	1838	0
535	20241105	121900	28210247	1838	1838	1838	1838	0
536	20241105	121800	28210247	1838	1838	1838	1838	0
537	20241105	121700	28210247	1838	1838	1838	1838	1
538	20241105	121600	28208409	1838	1838	1838	1838	0
539	20241105	121500	28208409	1838	1838	1838	1838	0
540	20241105	121400	28208409	1838	1838	1838	1838	0
541	20241105	121300	28208409	1838	1838	1838	1838	0
542	20241105	121200	28208409	1838	1838	1838	1838	0
543	20241105	121100	28208409	1838	1838	1838	1838	0
544	20241105	121000	28208409	1838	1838	1838	1838	1
545	20241105	120900	28206571	1838	1838	1838	1838	0
546	20241105	120800	28206571	1838	1838	1838	1838	1
547	20241105	120700	28204733	1838	1838	1838	1838	0
548	20241105	120600	28204733	1838	1838	1838	1838	0
549	20241105	120500	28204733	1838	1838	1838	1838	0
550	20241105	120400	28204733	1838	1838	1838	1838	0
551	20241105	120300	28204733	1838	1838	1838	1838	0
552	20241105	120200	28204733	1838	1838	1838	1838	0
553	20241105	120100	28204733	1838	1838	1838	1838	0
554	20241105	120000	28204733	1838	1838	1838	1838	0
555	20241105	115900	28204733	1838	1838	1838	1838	0
556	20241105	115800	28204733	1838	1838	1838	1838	0
557	20241105	115700	28204733	1838	1838	1838	1838	0
558	20241105	115600	28204733	1838	1838	1838	1838	0
559	20241105	115500	28204733	1838	1838	1838	1838	0
560	20241105	115400	28204733	1838	1838	1838	1838	0
561	20241105	115300	28204733	1838	1838	1838	1838	0
562	20241105	115200	28204733	1838	1837	1838	1837	748
563	20241105	115100	26830009	1838	1838	1838	1838	0
564	20241105	115000	26830009	1838	1838	1838	1838	0
565	20241105	114900	26830009	1838	1838	1838	1838	0
566	20241105	114800	26830009	1838	1838	1838	1838	0
567	20241105	114700	26830009	1838	1838	1838	1838	0
568	20241105	114600	26830009	1838	1838	1838	1838	0
569	20241105	114500	26830009	1838	1838	1838	1838	0
570	20241105	114400	26830009	1838	1838	1838	1838	0
571	20241105	114300	26830009	1838	1838	1838	1838	0
572	20241105	114200	26830009	1838	1838	1838	1838	0
573	20241105	114100	26830009	1838	1838	1838	1838	0
574	20241105	114000	26830009	1838	1838	1838	1838	0
575	20241105	113900	26830009	1838	1838	1838	1838	0
576	20241105	113800	26830009	1838	1838	1838	1838	0
577	20241105	113700	26830009	1838	1838	1838	1838	0
578	20241105	113600	26830009	1838	1838	1838	1838	0
579	20241105	113500	26830009	1838	1838	1838	1838	0
580	20241105	113400	26830009	1838	1838	1838	1838	0
581	20241105	113300	26830009	1838	1838	1838	1838	0
582	20241105	113200	26830009	1838	1838	1838	1838	0
583	20241105	113100	26830009	1838	1838	1838	1838	0
584	20241105	113000	26830009	1838	1838	1838	1838	0
585	20241105	112900	26830009	1838	1838	1838	1838	0
586	20241105	112800	26830009	1838	1838	1838	1838	0
587	20241105	112700	26830009	1838	1838	1838	1838	0
588	20241105	112600	26830009	1838	1838	1838	1838	0
589	20241105	112500	26830009	1838	1838	1838	1838	0
590	20241105	112400	26830009	1838	1838	1838	1838	0
591	20241105	112300	26830009	1838	1838	1838	1838	0
592	20241105	112200	26830009	1838	1838	1838	1838	0
593	20241105	112100	26830009	1838	1838	1838	1838	0
594	20241105	112000	26830009	1838	1838	1838	1838	0
595	20241105	111900	26830009	1838	1838	1838	1838	0
596	20241105	111800	26830009	1838	1838	1838	1838	0
597	20241105	111700	26830009	1838	1838	1838	1838	40
598	20241105	111600	26756489	1838	1838	1838	1838	20
599	20241105	111500	26719729	1838	1836	1838	1824	3691
600	20241105	111400	19986233	1836	1836	1836	1836	0
601	20241105	111300	19986233	1836	1836	1836	1836	0
602	20241105	111200	19986233	1836	1836	1836	1836	0
603	20241105	111100	19986233	1836	1836	1836	1836	0
604	20241105	111000	19986233	1836	1836	1836	1836	67
605	20241105	110900	19863221	1836	1836	1836	1836	335
606	20241105	110800	19248161	1832	1832	1832	1832	0
607	20241105	110700	19248161	1832	1832	1832	1832	0
608	20241105	110600	19248161	1832	1832	1832	1832	100
609	20241105	110500	19064961	1831	1831	1831	1831	0
610	20241105	110400	19064961	1831	1831	1831	1831	0
611	20241105	110300	19064961	1831	1831	1831	1831	100
612	20241105	110200	18881861	1831	1831	1831	1831	0
613	20241105	110100	18881861	1831	1836	1836	1831	76
614	20241105	110000	18742660	1837	1837	1837	1837	5
615	20241105	105900	18733475	1836	1837	1837	1831	234
616	20241105	105800	18304673	1837	1837	1837	1837	0
617	20241105	105700	18304673	1837	1837	1837	1837	0
618	20241105	105600	18304673	1837	1837	1837	1837	0
619	20241105	105500	18304673	1837	1837	1837	1837	0
620	20241105	105400	18304673	1837	1837	1837	1837	0
621	20241105	105300	18304673	1837	1837	1837	1837	202
622	20241105	105200	17933599	1837	1837	1837	1837	0
623	20241105	105100	17933599	1837	1837	1837	1837	0
624	20241105	105000	17933599	1837	1838	1838	1837	151
625	20241105	104900	17656211	1839	1839	1839	1839	0
626	20241105	104800	17656211	1839	1839	1839	1839	0
627	20241105	104700	17656211	1839	1839	1839	1839	0
628	20241105	104600	17656211	1839	1839	1839	1839	0
629	20241105	104500	17656211	1839	1839	1839	1839	0
630	20241105	104400	17656211	1839	1839	1839	1839	0
631	20241105	104300	17656211	1839	1839	1839	1839	1
632	20241105	104200	17654372	1839	1839	1839	1839	0
633	20241105	104100	17654372	1839	1839	1839	1839	0
634	20241105	104000	17654372	1839	1839	1839	1839	0
635	20241105	103900	17654372	1839	1839	1839	1839	3
636	20241105	103800	17648855	1837	1837	1837	1837	4
637	20241105	103700	17641507	1837	1837	1837	1837	0
638	20241105	103600	17641507	1837	1837	1837	1837	63
639	20241105	103500	17525776	1840	1838	1840	1838	1546
640	20241105	103400	14682114	1840	1840	1840	1840	0
641	20241105	103300	14682114	1840	1840	1840	1840	176
642	20241105	103200	14358274	1840	1840	1840	1840	124
643	20241105	103100	14130114	1840	1840	1840	1840	0
644	20241105	103000	14130114	1840	1840	1840	1840	27
645	20241105	102900	14080434	1838	1838	1838	1838	10
646	20241105	102800	14062054	1838	1840	1840	1838	392
647	20241105	102700	13340778	1840	1841	1841	1840	56
648	20241105	102600	13237707	1840	1840	1840	1840	117
649	20241105	102500	13022427	1838	1835	1839	1835	873
650	20241105	102400	11418222	1835	1825	1835	1825	1311
651	20241105	102300	9020380	1824	1824	1824	1824	0
652	20241105	102200	9020380	1824	1824	1824	1824	0
653	20241105	102100	9020380	1824	1824	1824	1824	0
654	20241105	102000	9020380	1824	1824	1824	1824	0
655	20241105	101900	9020380	1824	1824	1824	1824	0
656	20241105	101800	9020380	1824	1824	1824	1824	0
657	20241105	101700	9020380	1824	1824	1824	1824	209
658	20241105	101600	8639164	1824	1824	1824	1824	0
659	20241105	101500	8639164	1824	1824	1824	1824	0
660	20241105	101400	8639164	1824	1824	1824	1824	0
661	20241105	101300	8639164	1824	1824	1824	1824	0
662	20241105	101200	8639164	1824	1824	1824	1824	0
663	20241105	101100	8639164	1824	1824	1824	1824	0
664	20241105	101000	8639164	1824	1824	1824	1824	0
665	20241105	100900	8639164	1824	1824	1824	1824	0
666	20241105	100800	8639164	1824	1824	1824	1824	0
667	20241105	100700	8639164	1824	1823	1824	1823	2
668	20241105	100600	8635517	1822	1822	1822	1822	0
669	20241105	100500	8635517	1822	1822	1822	1822	50
670	20241105	100400	8544417	1822	1822	1822	1822	0
671	20241105	100300	8544417	1822	1821	1822	1821	289
672	20241105	100200	8017860	1820	1820	1820	1820	775
673	20241105	100100	6607360	1819	1819	1819	1819	0
674	20241105	100000	6607360	1819	1819	1819	1819	0
675	20241105	095900	6607360	1819	1819	1819	1819	0
676	20241105	095800	6607360	1819	1819	1819	1819	1
677	20241105	095700	6605541	1819	1819	1819	1819	22
678	20241105	095600	6565523	1817	1817	1817	1817	1
679	20241105	095500	6563706	1816	1816	1816	1816	0
680	20241105	095400	6563706	1816	1814	1816	1814	212
681	20241105	095300	6178725	1813	1810	1813	1810	113
682	20241105	095200	5974192	1810	1810	1810	1810	0
683	20241105	095100	5974192	1810	1810	1810	1810	0
684	20241105	095000	5974192	1810	1810	1810	1810	3
685	20241105	094900	5968762	1810	1810	1810	1810	0
686	20241105	094800	5968762	1810	1815	1815	1810	307
687	20241105	094700	5413022	1816	1816	1816	1816	0
688	20241105	094600	5413022	1816	1816	1816	1816	0
689	20241105	094500	5413022	1816	1816	1816	1816	0
690	20241105	094400	5413022	1816	1816	1816	1816	0
691	20241105	094300	5413022	1816	1816	1816	1816	1
692	20241105	094200	5411206	1818	1818	1818	1818	111
693	20241105	094100	5209408	1819	1819	1819	1819	0
694	20241105	094000	5209408	1819	1819	1819	1819	0
695	20241105	093900	5209408	1819	1819	1819	1819	0
696	20241105	093800	5209408	1819	1819	1819	1819	0
697	20241105	093700	5209408	1819	1819	1819	1819	0
698	20241105	093600	5209408	1819	1819	1819	1819	0
699	20241105	093500	5209408	1819	1819	1819	1819	0
700	20241105	093400	5209408	1819	1819	1819	1819	0
701	20241105	093300	5209408	1819	1819	1819	1819	0
702	20241105	093200	5209408	1819	1819	1819	1819	0
703	20241105	093100	5209408	1819	1819	1819	1819	0
704	20241105	093000	5209408	1819	1819	1819	1819	0
705	20241105	092900	5209408	1819	1819	1819	1819	0
706	20241105	092800	5209408	1819	1819	1819	1819	0
707	20241105	092700	5209408	1819	1819	1819	1819	0
708	20241105	092600	5209408	1819	1819	1819	1819	0
709	20241105	092500	5209408	1819	1819	1819	1819	0
710	20241105	092400	5209408	1819	1819	1819	1819	0
711	20241105	092300	5209408	1819	1819	1819	1819	0
712	20241105	092200	5209408	1819	1815	1819	1815	15
713	20241105	092100	5182137	1815	1815	1815	1815	1
714	20241105	092000	5180322	1815	1815	1815	1815	1
715	20241105	091900	5178507	1807	1807	1807	1807	0
716	20241105	091800	5178507	1807	1809	1809	1807	114
717	20241105	091700	4972505	1809	1809	1809	1809	1
718	20241105	091600	4970696	1810	1811	1811	1810	174
719	20241105	091500	4655747	1818	1818	1818	1818	2
720	20241105	091400	4652111	1811	1811	1811	1811	10
721	20241105	091300	4634001	1811	1811	1811	1811	0
722	20241105	091200	4634001	1811	1811	1811	1811	1
723	20241105	091100	4632190	1804	1805	1805	1804	288
724	20241105	091000	4112572	1805	1805	1805	1805	0
725	20241105	090900	4112572	1805	1805	1805	1805	1
726	20241105	090800	4110767	1805	1805	1805	1805	700
727	20241105	090700	2847267	1804	1805	1805	1804	715
728	20241105	090600	1557339	1805	1805	1805	1804	59
729	20241105	090500	1450891	1806	1809	1809	1806	44
730	20241105	090400	1371392	1827	1826	1827	1826	3
731	20241105	090300	1365912	1825	1825	1825	1825	1
732	20241105	090200	1364087	1809	1810	1810	1809	117
733	20241105	090100	1152433	1809	1809	1809	1809	0
734	20241105	090000	1152433	1809	1809	1829	1809	637