KissMeData/419540/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	212700	172919890	1860	1860	1860	1860	6912
3	20241104	212600	172919890	1860	1860	1860	1860	0
4	20241104	212500	172919890	1860	1860	1860	1860	0
5	20241104	212400	172919890	1860	1860	1860	1860	0
6	20241104	212300	172919890	1860	1860	1860	1860	0
7	20241104	212200	172919890	1860	1860	1860	1860	0
8	20241104	212100	172919890	1860	1860	1860	1860	0
9	20241104	212000	172919890	1860	1860	1860	1860	0
10	20241104	211900	172919890	1860	1860	1860	1860	0
11	20241104	211800	172919890	1860	1860	1860	1860	0
12	20241104	211700	172919890	1860	1860	1860	1860	0
13	20241104	211600	172919890	1860	1860	1860	1860	0
14	20241104	211500	172919890	1860	1860	1860	1860	0
15	20241104	211400	172919890	1860	1860	1860	1860	0
16	20241104	211300	172919890	1860	1860	1860	1860	0
17	20241104	211200	172919890	1860	1860	1860	1860	0
18	20241104	211100	172919890	1860	1860	1860	1860	0
19	20241104	211000	172919890	1860	1860	1860	1860	0
20	20241104	210900	172919890	1860	1860	1860	1860	0
21	20241104	210800	172919890	1860	1860	1860	1860	0
22	20241104	210700	172919890	1860	1860	1860	1860	0
23	20241104	210600	172919890	1860	1860	1860	1860	0
24	20241104	210500	172919890	1860	1860	1860	1860	0
25	20241104	210400	172919890	1860	1860	1860	1860	0
26	20241104	210300	172919890	1860	1860	1860	1860	0
27	20241104	210200	172919890	1860	1860	1860	1860	0
28	20241104	210100	172919890	1860	1860	1860	1860	0
29	20241104	210000	172919890	1860	1860	1860	1860	0
30	20241104	205900	172919890	1860	1860	1860	1860	0
31	20241104	205800	172919890	1860	1860	1860	1860	0
32	20241104	205700	172919890	1860	1860	1860	1860	6912
33	20241104	205600	172919890	1860	1860	1860	1860	0
34	20241104	205500	172919890	1860	1860	1860	1860	0
35	20241104	205400	172919890	1860	1860	1860	1860	0
36	20241104	205300	172919890	1860	1860	1860	1860	0
37	20241104	205200	172919890	1860	1860	1860	1860	0
38	20241104	205100	172919890	1860	1860	1860	1860	0
39	20241104	205000	172919890	1860	1860	1860	1860	0
40	20241104	204900	172919890	1860	1860	1860	1860	0
41	20241104	204800	172919890	1860	1860	1860	1860	0
42	20241104	204700	172919890	1860	1860	1860	1860	0
43	20241104	204600	172919890	1860	1860	1860	1860	0
44	20241104	204500	172919890	1860	1860	1860	1860	0
45	20241104	204400	172919890	1860	1860	1860	1860	0
46	20241104	204300	172919890	1860	1860	1860	1860	0
47	20241104	204200	172919890	1860	1860	1860	1860	0
48	20241104	204100	172919890	1860	1860	1860	1860	0
49	20241104	204000	172919890	1860	1860	1860	1860	0
50	20241104	203900	172919890	1860	1860	1860	1860	0
51	20241104	203800	172919890	1860	1860	1860	1860	0
52	20241104	203700	172919890	1860	1860	1860	1860	0
53	20241104	203600	172919890	1860	1860	1860	1860	0
54	20241104	203500	172919890	1860	1860	1860	1860	0
55	20241104	203400	172919890	1860	1860	1860	1860	0
56	20241104	203300	172919890	1860	1860	1860	1860	0
57	20241104	203200	172919890	1860	1860	1860	1860	0
58	20241104	203100	172919890	1860	1860	1860	1860	0
59	20241104	203000	172919890	1860	1860	1860	1860	0
60	20241104	202900	172919890	1860	1860	1860	1860	0
61	20241104	202800	172919890	1860	1860	1860	1860	0
62	20241104	202700	172919890	1860	1860	1860	1860	6912
63	20241104	202600	172919890	1860	1860	1860	1860	0
64	20241104	202500	172919890	1860	1860	1860	1860	0
65	20241104	202400	172919890	1860	1860	1860	1860	0
66	20241104	202300	172919890	1860	1860	1860	1860	0
67	20241104	202200	172919890	1860	1860	1860	1860	0
68	20241104	202100	172919890	1860	1860	1860	1860	0
69	20241104	202000	172919890	1860	1860	1860	1860	0
70	20241104	201900	172919890	1860	1860	1860	1860	0
71	20241104	201800	172919890	1860	1860	1860	1860	0
72	20241104	201700	172919890	1860	1860	1860	1860	0
73	20241104	201600	172919890	1860	1860	1860	1860	0
74	20241104	201500	172919890	1860	1860	1860	1860	0
75	20241104	201400	172919890	1860	1860	1860	1860	0
76	20241104	201300	172919890	1860	1860	1860	1860	0
77	20241104	201200	172919890	1860	1860	1860	1860	0
78	20241104	201100	172919890	1860	1860	1860	1860	0
79	20241104	201000	172919890	1860	1860	1860	1860	0
80	20241104	200900	172919890	1860	1860	1860	1860	0
81	20241104	200800	172919890	1860	1860	1860	1860	0
82	20241104	200700	172919890	1860	1860	1860	1860	0
83	20241104	200600	172919890	1860	1860	1860	1860	0
84	20241104	200500	172919890	1860	1860	1860	1860	0
85	20241104	200400	172919890	1860	1860	1860	1860	0
86	20241104	200300	172919890	1860	1860	1860	1860	0
87	20241104	200200	172919890	1860	1860	1860	1860	0
88	20241104	200100	172919890	1860	1860	1860	1860	0
89	20241104	200000	172919890	1860	1860	1860	1860	0
90	20241104	195900	172919890	1860	1860	1860	1860	0
91	20241104	195800	172919890	1860	1860	1860	1860	0
92	20241104	195700	172919890	1860	1860	1860	1860	6912
93	20241104	195600	172919890	1860	1860	1860	1860	0
94	20241104	195500	172919890	1860	1860	1860	1860	0
95	20241104	195400	172919890	1860	1860	1860	1860	0
96	20241104	195300	172919890	1860	1860	1860	1860	0
97	20241104	195200	172919890	1860	1860	1860	1860	0
98	20241104	195100	172919890	1860	1860	1860	1860	0
99	20241104	195000	172919890	1860	1860	1860	1860	0
100	20241104	194900	172919890	1860	1860	1860	1860	0
101	20241104	194800	172919890	1860	1860	1860	1860	0
102	20241104	194700	172919890	1860	1860	1860	1860	0
103	20241104	194600	172919890	1860	1860	1860	1860	0
104	20241104	194500	172919890	1860	1860	1860	1860	0
105	20241104	194400	172919890	1860	1860	1860	1860	0
106	20241104	194300	172919890	1860	1860	1860	1860	0
107	20241104	194200	172919890	1860	1860	1860	1860	0
108	20241104	194100	172919890	1860	1860	1860	1860	0
109	20241104	194000	172919890	1860	1860	1860	1860	0
110	20241104	193900	172919890	1860	1860	1860	1860	0
111	20241104	193800	172919890	1860	1860	1860	1860	0
112	20241104	193700	172919890	1860	1860	1860	1860	0
113	20241104	193600	172919890	1860	1860	1860	1860	0
114	20241104	193500	172919890	1860	1860	1860	1860	0
115	20241104	193400	172919890	1860	1860	1860	1860	0
116	20241104	193300	172919890	1860	1860	1860	1860	0
117	20241104	193200	172919890	1860	1860	1860	1860	0
118	20241104	193100	172919890	1860	1860	1860	1860	0
119	20241104	193000	172919890	1860	1860	1860	1860	0
120	20241104	192900	172919890	1860	1860	1860	1860	0
121	20241104	192800	172919890	1860	1860	1860	1860	0
122	20241104	192700	172919890	1860	1860	1860	1860	6912
123	20241104	192600	172919890	1860	1860	1860	1860	0
124	20241104	192500	172919890	1860	1860	1860	1860	0
125	20241104	192400	172919890	1860	1860	1860	1860	0
126	20241104	192300	172919890	1860	1860	1860	1860	0
127	20241104	192200	172919890	1860	1860	1860	1860	0
128	20241104	192100	172919890	1860	1860	1860	1860	0
129	20241104	192000	172919890	1860	1860	1860	1860	0
130	20241104	191900	172919890	1860	1860	1860	1860	0
131	20241104	191800	172919890	1860	1860	1860	1860	0
132	20241104	191700	172919890	1860	1860	1860	1860	0
133	20241104	191600	172919890	1860	1860	1860	1860	0
134	20241104	191500	172919890	1860	1860	1860	1860	0
135	20241104	191400	172919890	1860	1860	1860	1860	0
136	20241104	191300	172919890	1860	1860	1860	1860	0
137	20241104	191200	172919890	1860	1860	1860	1860	0
138	20241104	191100	172919890	1860	1860	1860	1860	0
139	20241104	191000	172919890	1860	1860	1860	1860	0
140	20241104	190900	172919890	1860	1860	1860	1860	0
141	20241104	190800	172919890	1860	1860	1860	1860	0
142	20241104	190700	172919890	1860	1860	1860	1860	0
143	20241104	190600	172919890	1860	1860	1860	1860	0
144	20241104	190500	172919890	1860	1860	1860	1860	0
145	20241104	190400	172919890	1860	1860	1860	1860	0
146	20241104	190300	172919890	1860	1860	1860	1860	0
147	20241104	190200	172919890	1860	1860	1860	1860	0
148	20241104	190100	172919890	1860	1860	1860	1860	0
149	20241104	190000	172919890	1860	1860	1860	1860	0
150	20241104	185900	172919890	1860	1860	1860	1860	0
151	20241104	185800	172919890	1860	1860	1860	1860	0
152	20241104	185700	172919890	1860	1860	1860	1860	6912
153	20241104	185600	172919890	1860	1860	1860	1860	0
154	20241104	185500	172919890	1860	1860	1860	1860	0
155	20241104	185400	172919890	1860	1860	1860	1860	0
156	20241104	185300	172919890	1860	1860	1860	1860	0
157	20241104	185200	172919890	1860	1860	1860	1860	0
158	20241104	185100	172919890	1860	1860	1860	1860	0
159	20241104	185000	172919890	1860	1860	1860	1860	0
160	20241104	184900	172919890	1860	1860	1860	1860	0
161	20241104	184800	172919890	1860	1860	1860	1860	0
162	20241104	184700	172919890	1860	1860	1860	1860	0
163	20241104	184600	172919890	1860	1860	1860	1860	0
164	20241104	184500	172919890	1860	1860	1860	1860	0
165	20241104	184400	172919890	1860	1860	1860	1860	0
166	20241104	184300	172919890	1860	1860	1860	1860	0
167	20241104	184200	172919890	1860	1860	1860	1860	0
168	20241104	184100	172919890	1860	1860	1860	1860	0
169	20241104	184000	172919890	1860	1860	1860	1860	0
170	20241104	183900	172919890	1860	1860	1860	1860	0
171	20241104	183800	172919890	1860	1860	1860	1860	0
172	20241104	183700	172919890	1860	1860	1860	1860	0
173	20241104	183600	172919890	1860	1860	1860	1860	0
174	20241104	183500	172919890	1860	1860	1860	1860	0
175	20241104	183400	172919890	1860	1860	1860	1860	0
176	20241104	183300	172919890	1860	1860	1860	1860	0
177	20241104	183200	172919890	1860	1860	1860	1860	0
178	20241104	183100	172919890	1860	1860	1860	1860	0
179	20241104	183000	172919890	1860	1860	1860	1860	0
180	20241104	182900	172919890	1860	1860	1860	1860	0
181	20241104	182800	172919890	1860	1860	1860	1860	0
182	20241104	182700	172919890	1860	1860	1860	1860	6912
183	20241104	182600	172919890	1860	1860	1860	1860	0
184	20241104	182500	172919890	1860	1860	1860	1860	0
185	20241104	182400	172919890	1860	1860	1860	1860	0
186	20241104	182300	172919890	1860	1860	1860	1860	0
187	20241104	182200	172919890	1860	1860	1860	1860	0
188	20241104	182100	172919890	1860	1860	1860	1860	0
189	20241104	182000	172919890	1860	1860	1860	1860	0
190	20241104	181900	172919890	1860	1860	1860	1860	0
191	20241104	181800	172919890	1860	1860	1860	1860	0
192	20241104	181700	172919890	1860	1860	1860	1860	0
193	20241104	181600	172919890	1860	1860	1860	1860	0
194	20241104	181500	172919890	1860	1860	1860	1860	0
195	20241104	181400	172919890	1860	1860	1860	1860	0
196	20241104	181300	172919890	1860	1860	1860	1860	0
197	20241104	181200	172919890	1860	1860	1860	1860	0
198	20241104	181100	172919890	1860	1860	1860	1860	0
199	20241104	181000	172919890	1860	1860	1860	1860	0
200	20241104	180900	172919890	1860	1860	1860	1860	0
201	20241104	180800	172919890	1860	1860	1860	1860	0
202	20241104	180700	172919890	1860	1860	1860	1860	0
203	20241104	180600	172919890	1860	1860	1860	1860	0
204	20241104	180500	172919890	1860	1860	1860	1860	0
205	20241104	180400	172919890	1860	1860	1860	1860	0
206	20241104	180300	172919890	1860	1860	1860	1860	0
207	20241104	180200	172919890	1860	1860	1860	1860	0
208	20241104	180100	172919890	1860	1860	1860	1860	0
209	20241104	180000	172919890	1860	1860	1860	1860	0
210	20241104	175900	172919890	1860	1860	1860	1860	0
211	20241104	175800	172919890	1860	1860	1860	1860	0
212	20241104	175700	172919890	1860	1860	1860	1860	6912
213	20241104	175600	172919890	1860	1860	1860	1860	0
214	20241104	175500	172919890	1860	1860	1860	1860	0
215	20241104	175400	172919890	1860	1860	1860	1860	0
216	20241104	175300	172919890	1860	1860	1860	1860	0
217	20241104	175200	172919890	1860	1860	1860	1860	0
218	20241104	175100	172919890	1860	1860	1860	1860	0
219	20241104	175000	172919890	1860	1860	1860	1860	0
220	20241104	174900	172919890	1860	1860	1860	1860	0
221	20241104	174800	172919890	1860	1860	1860	1860	0
222	20241104	174700	172919890	1860	1860	1860	1860	0
223	20241104	174600	172919890	1860	1860	1860	1860	0
224	20241104	174500	172919890	1860	1860	1860	1860	0
225	20241104	174400	172919890	1860	1860	1860	1860	0
226	20241104	174300	172919890	1860	1860	1860	1860	0
227	20241104	174200	172919890	1860	1860	1860	1860	0
228	20241104	174100	172919890	1860	1860	1860	1860	0
229	20241104	174000	172919890	1860	1860	1860	1860	0
230	20241104	173900	172919890	1860	1860	1860	1860	0
231	20241104	173800	172919890	1860	1860	1860	1860	0
232	20241104	173700	172919890	1860	1860	1860	1860	0
233	20241104	173600	172919890	1860	1860	1860	1860	0
234	20241104	173500	172919890	1860	1860	1860	1860	0
235	20241104	173400	172919890	1860	1860	1860	1860	0
236	20241104	173300	172919890	1860	1860	1860	1860	0
237	20241104	173200	172919890	1860	1860	1860	1860	0
238	20241104	173100	172919890	1860	1860	1860	1860	0
239	20241104	173000	172919890	1860	1860	1860	1860	0
240	20241104	172900	172919890	1860	1860	1860	1860	0
241	20241104	172800	172919890	1860	1860	1860	1860	0
242	20241104	172700	172919890	1860	1860	1860	1860	6912
243	20241104	172600	172919890	1860	1860	1860	1860	0
244	20241104	172500	172919890	1860	1860	1860	1860	0
245	20241104	172400	172919890	1860	1860	1860	1860	0
246	20241104	172300	172919890	1860	1860	1860	1860	0
247	20241104	172200	172919890	1860	1860	1860	1860	0
248	20241104	172100	172919890	1860	1860	1860	1860	0
249	20241104	172000	172919890	1860	1860	1860	1860	0
250	20241104	171900	172919890	1860	1860	1860	1860	0
251	20241104	171800	172919890	1860	1860	1860	1860	0
252	20241104	171700	172919890	1860	1860	1860	1860	0
253	20241104	171600	172919890	1860	1860	1860	1860	0
254	20241104	171500	172919890	1860	1860	1860	1860	0
255	20241104	171400	172919890	1860	1860	1860	1860	0
256	20241104	171300	172919890	1860	1860	1860	1860	0
257	20241104	171200	172919890	1860	1860	1860	1860	0
258	20241104	171100	172919890	1860	1860	1860	1860	0
259	20241104	171000	172919890	1860	1860	1860	1860	0
260	20241104	170900	172919890	1860	1860	1860	1860	0
261	20241104	170800	172919890	1860	1860	1860	1860	0
262	20241104	170700	172919890	1860	1860	1860	1860	0
263	20241104	170600	172919890	1860	1860	1860	1860	0
264	20241104	170500	172919890	1860	1860	1860	1860	0
265	20241104	170400	172919890	1860	1860	1860	1860	0
266	20241104	170300	172919890	1860	1860	1860	1860	0
267	20241104	170200	172919890	1860	1860	1860	1860	0
268	20241104	170100	172919890	1860	1860	1860	1860	0
269	20241104	170000	172919890	1860	1860	1860	1860	0
270	20241104	165900	172919890	1860	1860	1860	1860	0
271	20241104	165800	172919890	1860	1860	1860	1860	0
272	20241104	165700	172919890	1860	1860	1860	1860	6912
273	20241104	165600	172919890	1860	1860	1860	1860	0
274	20241104	165500	172919890	1860	1860	1860	1860	0
275	20241104	165400	172919890	1860	1860	1860	1860	0
276	20241104	165300	172919890	1860	1860	1860	1860	0
277	20241104	165200	172919890	1860	1860	1860	1860	0
278	20241104	165100	172919890	1860	1860	1860	1860	0
279	20241104	165000	172919890	1860	1860	1860	1860	0
280	20241104	164900	172919890	1860	1860	1860	1860	0
281	20241104	164800	172919890	1860	1860	1860	1860	0
282	20241104	164700	172919890	1860	1860	1860	1860	0
283	20241104	164600	172919890	1860	1860	1860	1860	0
284	20241104	164500	172919890	1860	1860	1860	1860	0
285	20241104	164400	172919890	1860	1860	1860	1860	0
286	20241104	164300	172919890	1860	1860	1860	1860	0
287	20241104	164200	172919890	1860	1860	1860	1860	0
288	20241104	164100	172919890	1860	1860	1860	1860	0
289	20241104	164000	172919890	1860	1860	1860	1860	0
290	20241104	163900	172919890	1860	1860	1860	1860	0
291	20241104	163800	172919890	1860	1860	1860	1860	0
292	20241104	163700	172919890	1860	1860	1860	1860	0
293	20241104	163600	172919890	1860	1860	1860	1860	0
294	20241104	163500	172919890	1860	1860	1860	1860	0
295	20241104	163400	172919890	1860	1860	1860	1860	0
296	20241104	163300	172919890	1860	1860	1860	1860	0
297	20241104	163200	172919890	1860	1860	1860	1860	0
298	20241104	163100	172919890	1860	1860	1860	1860	0
299	20241104	163000	172919890	1860	1860	1860	1860	0
300	20241104	162900	172919890	1860	1860	1860	1860	0
301	20241104	162800	172919890	1860	1860	1860	1860	0
302	20241104	162700	172919890	1860	1860	1860	1860	6912
303	20241104	162600	172919890	1860	1860	1860	1860	0
304	20241104	162500	172919890	1860	1860	1860	1860	0
305	20241104	162400	172919890	1860	1860	1860	1860	0
306	20241104	162300	172919890	1860	1860	1860	1860	0
307	20241104	162200	172919890	1860	1860	1860	1860	0
308	20241104	162100	172919890	1860	1860	1860	1860	0
309	20241104	162000	172919890	1860	1860	1860	1860	0
310	20241104	161900	172919890	1860	1860	1860	1860	0
311	20241104	161800	172919890	1860	1860	1860	1860	0
312	20241104	161700	172919890	1860	1860	1860	1860	0
313	20241104	161600	172919890	1860	1860	1860	1860	0
314	20241104	161500	172919890	1860	1860	1860	1860	0
315	20241104	161400	172919890	1860	1860	1860	1860	0
316	20241104	161300	172919890	1860	1860	1860	1860	0
317	20241104	161200	172919890	1860	1860	1860	1860	0
318	20241104	161100	172919890	1860	1860	1860	1860	0
319	20241104	161000	172919890	1860	1860	1860	1860	0
320	20241104	160900	172919890	1860	1860	1860	1860	0
321	20241104	160800	172919890	1860	1860	1860	1860	0
322	20241104	160700	172919890	1860	1860	1860	1860	0
323	20241104	160600	172919890	1860	1860	1860	1860	0
324	20241104	160500	172919890	1860	1860	1860	1860	0
325	20241104	160400	172919890	1860	1860	1860	1860	0
326	20241104	160300	172919890	1860	1860	1860	1860	0
327	20241104	160200	172919890	1860	1860	1860	1860	0
328	20241104	160100	172919890	1860	1860	1860	1860	0
329	20241104	160000	172919890	1860	1860	1860	1860	0
330	20241104	155900	172919890	1860	1860	1860	1860	0
331	20241104	155800	172919890	1860	1860	1860	1860	0
332	20241104	155700	172919890	1860	1860	1860	1860	6912
333	20241104	155600	172919890	1860	1860	1860	1860	0
334	20241104	155500	172919890	1860	1860	1860	1860	0
335	20241104	155400	172919890	1860	1860	1860	1860	0
336	20241104	155300	172919890	1860	1860	1860	1860	0
337	20241104	155200	172919890	1860	1860	1860	1860	0
338	20241104	155100	172919890	1860	1860	1860	1860	0
339	20241104	155000	172919890	1860	1860	1860	1860	0
340	20241104	154900	172919890	1860	1860	1860	1860	0
341	20241104	154800	172919890	1860	1860	1860	1860	0
342	20241104	154700	172919890	1860	1860	1860	1860	0
343	20241104	154600	172919890	1860	1860	1860	1860	0
344	20241104	154500	172919890	1860	1860	1860	1860	0
345	20241104	154400	172919890	1860	1860	1860	1860	0
346	20241104	154300	172919890	1860	1860	1860	1860	0
347	20241104	154200	172919890	1860	1860	1860	1860	0
348	20241104	154100	172919890	1860	1860	1860	1860	0
349	20241104	154000	172919890	1860	1860	1860	1860	0
350	20241104	153900	172919890	1860	1860	1860	1860	0
351	20241104	153800	172919890	1860	1860	1860	1860	0
352	20241104	153700	172919890	1860	1860	1860	1860	0
353	20241104	153600	172919890	1860	1860	1860	1860	0
354	20241104	153500	172919890	1860	1860	1860	1860	0
355	20241104	153400	172919890	1860	1860	1860	1860	0
356	20241104	153300	172919890	1860	1860	1860	1860	0
357	20241104	153200	172919890	1860	1860	1860	1860	0
358	20241104	153100	172919890	1860	1860	1860	1860	0
359	20241104	153000	172919890	1860	1860	1860	1860	6912
360	20241104	152900	160063570	1856	1856	1856	1856	0
361	20241104	152800	160063570	1856	1856	1856	1856	0
362	20241104	152700	160063570	1856	1856	1856	1856	0
363	20241104	152600	160063570	1856	1856	1856	1856	0
364	20241104	152500	160063570	1856	1856	1856	1856	0
365	20241104	152400	160063570	1856	1856	1856	1856	0
366	20241104	152300	160063570	1856	1856	1856	1856	0
367	20241104	152200	160063570	1856	1856	1856	1856	0
368	20241104	152100	160063570	1856	1856	1856	1856	0
369	20241104	152000	160063570	1856	1856	1856	1856	0
370	20241104	151900	160063570	1856	1856	1856	1856	0
371	20241104	151800	160063570	1856	1856	1856	1856	0
372	20241104	151700	160063570	1856	1856	1856	1856	0
373	20241104	151600	160063570	1856	1856	1856	1856	0
374	20241104	151500	160063570	1856	1853	1856	1853	191
375	20241104	151400	159709449	1854	1854	1854	1854	0
376	20241104	151300	159709449	1854	1854	1854	1854	0
377	20241104	151200	159709449	1854	1854	1854	1854	266
378	20241104	151100	159216285	1854	1854	1854	1854	20
379	20241104	151000	159179205	1854	1854	1854	1854	0
380	20241104	150900	159179205	1854	1854	1854	1854	18
381	20241104	150800	159145833	1851	1851	1851	1851	0
382	20241104	150700	159145833	1851	1851	1851	1851	0
383	20241104	150600	159145833	1851	1851	1851	1851	6
384	20241104	150500	159134727	1855	1855	1855	1855	0
385	20241104	150400	159134727	1855	1855	1855	1855	0
386	20241104	150300	159134727	1855	1855	1855	1855	0
387	20241104	150200	159134727	1855	1849	1855	1849	5
388	20241104	150100	159125476	1857	1857	1857	1857	0
389	20241104	150000	159125476	1857	1854	1857	1854	1001
390	20241104	145900	157267840	1848	1848	1848	1848	0
391	20241104	145800	157267840	1848	1848	1848	1848	250
392	20241104	145700	156805840	1848	1848	1848	1848	76
393	20241104	145600	156665392	1854	1854	1854	1854	0
394	20241104	145500	156665392	1854	1854	1854	1854	1
395	20241104	145400	156663538	1848	1848	1848	1848	0
396	20241104	145300	156663538	1848	1854	1854	1848	557
397	20241104	145200	155631802	1854	1854	1854	1854	4
398	20241104	145100	155624386	1848	1848	1848	1848	311
399	20241104	145000	155049658	1848	1848	1848	1848	103
400	20241104	144900	154859314	1854	1854	1854	1854	0
401	20241104	144800	154859314	1854	1854	1854	1854	400
402	20241104	144700	154117714	1854	1854	1854	1854	0
403	20241104	144600	154117714	1854	1854	1854	1854	0
404	20241104	144500	154117714	1854	1854	1854	1854	0
405	20241104	144400	154117714	1854	1854	1854	1854	2
406	20241104	144300	154114006	1849	1849	1849	1849	0
407	20241104	144200	154114006	1849	1849	1849	1849	0
408	20241104	144100	154114006	1849	1849	1849	1849	8657
409	20241104	144000	138107213	1850	1850	1850	1850	300
410	20241104	143900	137552213	1850	1850	1850	1850	0
411	20241104	143800	137552213	1850	1850	1850	1850	0
412	20241104	143700	137552213	1850	1854	1854	1850	643
413	20241104	143600	136360263	1855	1855	1855	1855	0
414	20241104	143500	136360263	1855	1855	1855	1855	0
415	20241104	143400	136360263	1855	1855	1855	1855	0
416	20241104	143300	136360263	1855	1855	1855	1855	0
417	20241104	143200	136360263	1855	1855	1855	1855	0
418	20241104	143100	136360263	1855	1855	1855	1855	0
419	20241104	143000	136360263	1855	1855	1855	1855	0
420	20241104	142900	136360263	1855	1855	1855	1855	0
421	20241104	142800	136360263	1855	1855	1855	1855	0
422	20241104	142700	136360263	1855	1855	1855	1855	0
423	20241104	142600	136360263	1855	1855	1855	1855	0
424	20241104	142500	136360263	1855	1855	1855	1855	0
425	20241104	142400	136360263	1855	1855	1855	1855	0
426	20241104	142300	136360263	1855	1855	1855	1855	0
427	20241104	142200	136360263	1855	1855	1855	1855	15
428	20241104	142100	136332438	1850	1850	1850	1850	1
429	20241104	142000	136330588	1853	1853	1853	1853	0
430	20241104	141900	136330588	1853	1853	1853	1853	120
431	20241104	141800	136108228	1853	1853	1853	1853	0
432	20241104	141700	136108228	1853	1853	1853	1853	0
433	20241104	141600	136108228	1853	1853	1853	1853	0
434	20241104	141500	136108228	1853	1853	1853	1853	0
435	20241104	141400	136108228	1853	1853	1853	1853	0
436	20241104	141300	136108228	1853	1853	1853	1853	0
437	20241104	141200	136108228	1853	1853	1853	1853	0
438	20241104	141100	136108228	1853	1853	1853	1853	0
439	20241104	141000	136108228	1853	1853	1853	1853	0
440	20241104	140900	136108228	1853	1853	1853	1853	0
441	20241104	140800	136108228	1853	1853	1853	1853	0
442	20241104	140700	136108228	1853	1853	1853	1853	0
443	20241104	140600	136108228	1853	1853	1853	1853	0
444	20241104	140500	136108228	1853	1853	1853	1853	0
445	20241104	140400	136108228	1853	1853	1853	1853	400
446	20241104	140300	135367028	1853	1853	1853	1853	0
447	20241104	140200	135367028	1853	1853	1853	1853	600
448	20241104	140100	134255228	1851	1851	1851	1851	0
449	20241104	140000	134255228	1851	1851	1851	1851	3011
450	20241104	135900	128681867	1856	1856	1856	1856	0
451	20241104	135800	128681867	1856	1856	1856	1856	111
452	20241104	135700	128475851	1856	1851	1856	1851	53
453	20241104	135600	128377738	1851	1851	1851	1851	0
454	20241104	135500	128377738	1851	1851	1851	1851	0
455	20241104	135400	128377738	1851	1851	1851	1851	0
456	20241104	135300	128377738	1851	1851	1851	1851	0
457	20241104	135200	128377738	1851	1851	1851	1851	0
458	20241104	135100	128377738	1851	1853	1853	1851	2500
459	20241104	135000	123750227	1856	1856	1856	1856	0
460	20241104	134900	123750227	1856	1856	1856	1856	0
461	20241104	134800	123750227	1856	1856	1856	1856	0
462	20241104	134700	123750227	1856	1856	1856	1856	0
463	20241104	134600	123750227	1856	1856	1856	1856	14
464	20241104	134500	123724243	1856	1856	1856	1856	0
465	20241104	134400	123724243	1856	1856	1856	1856	0
466	20241104	134300	123724243	1856	1856	1856	1856	0
467	20241104	134200	123724243	1856	1856	1856	1856	0
468	20241104	134100	123724243	1856	1856	1856	1856	0
469	20241104	134000	123724243	1856	1856	1856	1856	0
470	20241104	133900	123724243	1856	1856	1856	1856	0
471	20241104	133800	123724243	1856	1856	1856	1856	0
472	20241104	133700	123724243	1856	1856	1856	1856	0
473	20241104	133600	123724243	1856	1856	1856	1856	0
474	20241104	133500	123724243	1856	1856	1856	1856	0
475	20241104	133400	123724243	1856	1856	1856	1856	0
476	20241104	133300	123724243	1856	1856	1856	1856	45
477	20241104	133200	123640723	1857	1857	1857	1857	0
478	20241104	133100	123640723	1857	1857	1857	1857	0
479	20241104	133000	123640723	1857	1857	1857	1857	0
480	20241104	132900	123640723	1857	1857	1857	1857	0
481	20241104	132800	123640723	1857	1857	1857	1857	0
482	20241104	132700	123640723	1857	1857	1857	1857	9
483	20241104	132600	123624010	1857	1857	1857	1857	0
484	20241104	132500	123624010	1857	1857	1857	1857	1
485	20241104	132400	123622153	1863	1863	1863	1863	0
486	20241104	132300	123622153	1863	1863	1863	1863	0
487	20241104	132200	123622153	1863	1863	1863	1863	0
488	20241104	132100	123622153	1863	1863	1863	1863	0
489	20241104	132000	123622153	1863	1863	1863	1863	0
490	20241104	131900	123622153	1863	1863	1863	1863	0
491	20241104	131800	123622153	1863	1863	1863	1863	0
492	20241104	131700	123622153	1863	1863	1863	1863	0
493	20241104	131600	123622153	1863	1863	1863	1863	0
494	20241104	131500	123622153	1863	1863	1863	1863	0
495	20241104	131400	123622153	1863	1863	1863	1863	0
496	20241104	131300	123622153	1863	1863	1863	1863	0
497	20241104	131200	123622153	1863	1863	1863	1863	0
498	20241104	131100	123622153	1863	1863	1863	1863	125
499	20241104	131000	123389278	1864	1864	1864	1864	0
500	20241104	130900	123389278	1864	1864	1864	1864	0
501	20241104	130800	123389278	1864	1864	1864	1864	0
502	20241104	130700	123389278	1864	1864	1864	1864	0
503	20241104	130600	123389278	1864	1864	1864	1864	0
504	20241104	130500	123389278	1864	1864	1864	1864	0
505	20241104	130400	123389278	1864	1864	1864	1864	0
506	20241104	130300	123389278	1864	1864	1864	1864	3
507	20241104	130200	123383686	1864	1864	1864	1864	0
508	20241104	130100	123383686	1864	1864	1864	1864	0
509	20241104	130000	123383686	1864	1864	1864	1864	0
510	20241104	125900	123383686	1864	1864	1864	1864	0
511	20241104	125800	123383686	1864	1864	1864	1864	0
512	20241104	125700	123383686	1864	1864	1864	1864	20
513	20241104	125600	123346406	1865	1865	1865	1865	0
514	20241104	125500	123346406	1865	1865	1865	1865	0
515	20241104	125400	123346406	1865	1865	1865	1865	0
516	20241104	125300	123346406	1865	1865	1865	1865	30
517	20241104	125200	123290456	1865	1865	1865	1865	1
518	20241104	125100	123288591	1856	1856	1856	1856	86
519	20241104	125000	123128975	1865	1865	1865	1865	0
520	20241104	124900	123128975	1865	1865	1865	1865	0
521	20241104	124800	123128975	1865	1865	1865	1865	0
522	20241104	124700	123128975	1865	1865	1865	1865	87
523	20241104	124600	122966720	1866	1866	1866	1866	0
524	20241104	124500	122966720	1866	1866	1866	1866	0
525	20241104	124400	122966720	1866	1866	1866	1866	0
526	20241104	124300	122966720	1866	1866	1866	1866	0
527	20241104	124200	122966720	1866	1866	1866	1866	0
528	20241104	124100	122966720	1866	1866	1866	1866	0
529	20241104	124000	122966720	1866	1866	1866	1866	1
530	20241104	123900	122964854	1856	1865	1865	1856	2581
531	20241104	123800	118152810	1865	1865	1865	1865	0
532	20241104	123700	118152810	1865	1865	1865	1865	2
533	20241104	123600	118149080	1855	1855	1855	1855	1
534	20241104	123500	118147225	1855	1855	1855	1855	18
535	20241104	123400	118113835	1866	1866	1866	1866	0
536	20241104	123300	118113835	1866	1866	1866	1866	0
537	20241104	123200	118113835	1866	1866	1866	1866	0
538	20241104	123100	118113835	1866	1866	1866	1866	0
539	20241104	123000	118113835	1866	1866	1866	1866	0
540	20241104	122900	118113835	1866	1866	1866	1866	0
541	20241104	122800	118113835	1866	1866	1866	1866	0
542	20241104	122700	118113835	1866	1866	1866	1866	1
543	20241104	122600	118111969	1855	1855	1855	1855	5
544	20241104	122500	118102694	1866	1866	1866	1866	0
545	20241104	122400	118102694	1866	1866	1866	1866	1
546	20241104	122300	118100828	1854	1854	1854	1854	1
547	20241104	122200	118098974	1869	1869	1869	1869	0
548	20241104	122100	118098974	1869	1869	1869	1869	0
549	20241104	122000	118098974	1869	1869	1869	1869	0
550	20241104	121900	118098974	1869	1869	1869	1869	0
551	20241104	121800	118098974	1869	1869	1869	1869	0
552	20241104	121700	118098974	1869	1868	1869	1868	50
553	20241104	121600	118005527	1869	1869	1869	1869	0
554	20241104	121500	118005527	1869	1869	1869	1869	0
555	20241104	121400	118005527	1869	1869	1869	1869	0
556	20241104	121300	118005527	1869	1869	1869	1869	0
557	20241104	121200	118005527	1869	1868	1869	1868	269
558	20241104	121100	117502771	1869	1869	1869	1869	20
559	20241104	121000	117465391	1870	1870	1870	1870	0
560	20241104	120900	117465391	1870	1870	1870	1870	0
561	20241104	120800	117465391	1870	1870	1870	1870	0
562	20241104	120700	117465391	1870	1867	1870	1867	1216
563	20241104	120600	115192168	1869	1869	1869	1869	0
564	20241104	120500	115192168	1869	1869	1869	1869	0
565	20241104	120400	115192168	1869	1868	1869	1868	601
566	20241104	120300	114069199	1868	1868	1868	1868	0
567	20241104	120200	114069199	1868	1855	1868	1855	1000
568	20241104	120100	112203382	1855	1855	1855	1855	0
569	20241104	120000	112203382	1855	1855	1855	1855	10
570	20241104	115900	112184832	1855	1855	1855	1855	0
571	20241104	115800	112184832	1855	1855	1855	1855	0
572	20241104	115700	112184832	1855	1855	1855	1855	0
573	20241104	115600	112184832	1855	1855	1855	1855	0
574	20241104	115500	112184832	1855	1855	1855	1855	0
575	20241104	115400	112184832	1855	1855	1855	1855	0
576	20241104	115300	112184832	1855	1855	1855	1855	0
577	20241104	115200	112184832	1855	1855	1855	1855	0
578	20241104	115100	112184832	1855	1855	1855	1855	0
579	20241104	115000	112184832	1855	1855	1855	1855	0
580	20241104	114900	112184832	1855	1855	1855	1855	1260
581	20241104	114800	109847532	1855	1855	1855	1855	0
582	20241104	114700	109847532	1855	1855	1855	1855	0
583	20241104	114600	109847532	1855	1855	1855	1855	0
584	20241104	114500	109847532	1855	1855	1855	1855	0
585	20241104	114400	109847532	1855	1855	1855	1855	0
586	20241104	114300	109847532	1855	1855	1855	1855	0
587	20241104	114200	109847532	1855	1855	1855	1855	96
588	20241104	114100	109669452	1854	1854	1854	1854	0
589	20241104	114000	109669452	1854	1854	1854	1854	0
590	20241104	113900	109669452	1854	1854	1854	1854	0
591	20241104	113800	109669452	1854	1854	1854	1854	0
592	20241104	113700	109669452	1854	1854	1854	1854	116
593	20241104	113600	109454388	1852	1852	1852	1852	0
594	20241104	113500	109454388	1852	1852	1852	1852	0
595	20241104	113400	109454388	1852	1852	1852	1852	0
596	20241104	113300	109454388	1852	1852	1852	1852	0
597	20241104	113200	109454388	1852	1852	1852	1852	0
598	20241104	113100	109454388	1852	1852	1852	1852	0
599	20241104	113000	109454388	1852	1852	1852	1852	0
600	20241104	112900	109454388	1852	1852	1852	1852	90
601	20241104	112800	109287708	1852	1852	1852	1852	0
602	20241104	112700	109287708	1852	1852	1852	1852	0
603	20241104	112600	109287708	1852	1852	1852	1852	20
604	20241104	112500	109250668	1848	1848	1848	1848	0
605	20241104	112400	109250668	1848	1848	1848	1848	42
606	20241104	112300	109173052	1851	1851	1851	1851	0
607	20241104	112200	109173052	1851	1851	1851	1851	0
608	20241104	112100	109173052	1851	1851	1851	1851	0
609	20241104	112000	109173052	1851	1851	1851	1851	13
610	20241104	111900	109148989	1852	1852	1852	1852	0
611	20241104	111800	109148989	1852	1852	1852	1852	0
612	20241104	111700	109148989	1852	1852	1852	1852	0
613	20241104	111600	109148989	1852	1852	1852	1852	10
614	20241104	111500	109130469	1852	1852	1852	1852	400
615	20241104	111400	108389669	1847	1852	1852	1847	582
616	20241104	111300	107311825	1848	1848	1848	1848	0
617	20241104	111200	107311825	1848	1848	1848	1848	266
618	20241104	111100	106820257	1848	1848	1848	1848	10
619	20241104	111000	106801777	1849	1849	1849	1849	0
620	20241104	110900	106801777	1849	1849	1849	1849	0
621	20241104	110800	106801777	1849	1849	1849	1849	9
622	20241104	110700	106785136	1852	1852	1852	1852	2
623	20241104	110600	106781432	1852	1852	1852	1852	0
624	20241104	110500	106781432	1852	1852	1852	1852	0
625	20241104	110400	106781432	1852	1852	1852	1852	0
626	20241104	110300	106781432	1852	1852	1852	1852	0
627	20241104	110200	106781432	1852	1852	1852	1852	10
628	20241104	110100	106762912	1852	1852	1852	1852	0
629	20241104	110000	106762912	1852	1852	1852	1852	0
630	20241104	105900	106762912	1852	1852	1852	1852	0
631	20241104	105800	106762912	1852	1852	1852	1852	300
632	20241104	105700	106207312	1852	1852	1852	1852	1
633	20241104	105600	106205460	1852	1852	1852	1852	0
634	20241104	105500	106205460	1852	1852	1852	1852	0
635	20241104	105400	106205460	1852	1852	1852	1852	0
636	20241104	105300	106205460	1852	1852	1852	1852	0
637	20241104	105200	106205460	1852	1852	1852	1852	0
638	20241104	105100	106205460	1852	1852	1852	1852	0
639	20241104	105000	106205460	1852	1852	1852	1852	0
640	20241104	104900	106205460	1852	1852	1853	1852	277
641	20241104	104800	105692450	1852	1852	1852	1852	4
642	20241104	104700	105685042	1852	1852	1852	1852	0
643	20241104	104600	105685042	1852	1852	1852	1852	0
644	20241104	104500	105685042	1852	1852	1852	1852	998
645	20241104	104400	103836746	1853	1853	1853	1853	0
646	20241104	104300	103836746	1853	1853	1853	1853	0
647	20241104	104200	103836746	1853	1853	1853	1853	13
648	20241104	104100	103812657	1854	1854	1854	1854	0
649	20241104	104000	103812657	1854	1854	1854	1854	0
650	20241104	103900	103812657	1854	1854	1854	1854	2
651	20241104	103800	103808949	1847	1847	1847	1847	0
652	20241104	103700	103808949	1847	1847	1847	1847	0
653	20241104	103600	103808949	1847	1849	1849	1847	2707
654	20241104	103500	98809066	1859	1859	1859	1859	0
655	20241104	103400	98809066	1859	1860	1860	1859	11
656	20241104	103300	98788616	1849	1859	1859	1849	83
657	20241104	103200	98634649	1859	1859	1859	1859	2384
658	20241104	103100	94202793	1860	1860	1860	1860	0
659	20241104	103000	94202793	1860	1861	1861	1860	2535
660	20241104	102900	89487158	1861	1851	1861	1849	1111
661	20241104	102800	87431853	1848	1848	1866	1848	703
662	20241104	102700	86132673	1867	1847	1867	1847	2708
663	20241104	102600	81077895	1867	1867	1867	1867	0
664	20241104	102500	81077895	1867	1867	1867	1867	25
665	20241104	102400	81031220	1867	1867	1867	1867	100
666	20241104	102300	80844520	1868	1867	1868	1867	19
667	20241104	102200	80809045	1845	1855	1870	1844	1698
668	20241104	102100	77640436	1850	1837	1850	1837	5014
669	20241104	102000	68382219	1835	1835	1835	1835	0
670	20241104	101900	68382219	1835	1835	1835	1835	0
671	20241104	101800	68382219	1835	1835	1835	1835	0
672	20241104	101700	68382219	1835	1835	1835	1835	0
673	20241104	101600	68382219	1835	1835	1835	1835	0
674	20241104	101500	68382219	1835	1835	1835	1835	0
675	20241104	101400	68382219	1835	1835	1835	1835	0
676	20241104	101300	68382219	1835	1835	1835	1835	0
677	20241104	101200	68382219	1835	1834	1835	1834	454
678	20241104	101100	67549217	1830	1830	1830	1830	110
679	20241104	101000	67347917	1834	1834	1834	1834	0
680	20241104	100900	67347917	1834	1834	1834	1834	10
681	20241104	100800	67329577	1834	1834	1834	1834	15
682	20241104	100700	67302067	1832	1832	1832	1832	0
683	20241104	100600	67302067	1832	1832	1832	1832	0
684	20241104	100500	67302067	1832	1832	1832	1832	0
685	20241104	100400	67302067	1832	1832	1832	1832	0
686	20241104	100300	67302067	1832	1833	1833	1832	596
687	20241104	100200	66209922	1834	1830	1835	1830	819
688	20241104	100100	64707666	1830	1830	1830	1830	0
689	20241104	100000	64707666	1830	1830	1830	1830	0
690	20241104	095900	64707666	1830	1830	1830	1830	10
691	20241104	095800	64689366	1836	1836	1836	1836	0
692	20241104	095700	64689366	1836	1836	1836	1836	0
693	20241104	095600	64689366	1836	1836	1836	1836	0
694	20241104	095500	64689366	1836	1836	1836	1836	0
695	20241104	095400	64689366	1836	1836	1836	1836	0
696	20241104	095300	64689366	1836	1836	1836	1836	0
697	20241104	095200	64689366	1836	1836	1836	1836	0
698	20241104	095100	64689366	1836	1836	1836	1836	0
699	20241104	095000	64689366	1836	1836	1836	1836	10
700	20241104	094900	64671006	1836	1835	1836	1835	252
701	20241104	094800	64208534	1835	1835	1835	1835	0
702	20241104	094700	64208534	1835	1835	1835	1835	9
703	20241104	094600	64192019	1835	1822	1835	1822	8608
704	20241104	094500	48484465	1822	1821	1822	1821	2475
705	20241104	094400	43977480	1810	1810	1810	1810	307
706	20241104	094300	43421810	1810	1810	1810	1810	457
707	20241104	094200	42594640	1810	1810	1810	1810	110
708	20241104	094100	42395540	1810	1811	1811	1810	2819
709	20241104	094000	37291743	1812	1812	1812	1812	1
710	20241104	093900	37289931	1811	1814	1814	1811	1676
711	20241104	093800	34251421	1822	1822	1822	1822	2
712	20241104	093700	34247777	1822	1822	1822	1822	0
713	20241104	093600	34247777	1822	1822	1822	1822	32
714	20241104	093500	34189473	1822	1822	1822	1822	0
715	20241104	093400	34189473	1822	1821	1822	1821	4
716	20241104	093300	34182186	1814	1814	1814	1814	0
717	20241104	093200	34182186	1814	1814	1814	1814	30
718	20241104	093100	34127766	1822	1822	1822	1822	0
719	20241104	093000	34127766	1822	1822	1822	1822	20
720	20241104	092900	34091326	1822	1814	1822	1814	82
721	20241104	092800	33942530	1822	1822	1822	1822	0
722	20241104	092700	33942530	1822	1822	1822	1822	0
723	20241104	092600	33942530	1822	1822	1822	1822	0
724	20241104	092500	33942530	1822	1822	1822	1822	0
725	20241104	092400	33942530	1822	1822	1822	1822	3638
726	20241104	092300	27314094	1821	1821	1821	1821	0
727	20241104	092200	27314094	1821	1821	1821	1821	274
728	20241104	092100	26815140	1821	1821	1821	1821	1000
729	20241104	092000	24994140	1821	1821	1821	1821	1000
730	20241104	091900	23173140	1821	1821	1821	1821	0
731	20241104	091800	23173140	1821	1821	1821	1821	0
732	20241104	091700	23173140	1821	1820	1821	1820	5000
733	20241104	091600	14070140	1822	1822	1822	1822	0
734	20241104	091500	14070140	1822	1822	1822	1822	2
735	20241104	091400	14066496	1813	1813	1813	1813	0
736	20241104	091300	14066496	1813	1813	1813	1813	371
737	20241104	091200	13393873	1823	1823	1823	1823	2
738	20241104	091100	13390227	1814	1814	1814	1814	1793
739	20241104	091000	10137725	1823	1823	1823	1823	0
740	20241104	090900	10137725	1823	1823	1823	1823	13
741	20241104	090800	10114026	1824	1824	1824	1824	0
742	20241104	090700	10114026	1824	1824	1824	1824	100
743	20241104	090600	9931626	1824	1824	1824	1824	0
744	20241104	090500	9931626	1824	1824	1824	1824	0
745	20241104	090400	9931626	1824	1824	1824	1824	4440
746	20241104	090300	1833066	1824	1824	1824	1824	8
747	20241104	090200	1818474	1824	1813	1824	1813	376
748	20241104	090100	1136775	1825	1825	1825	1825	0
749	20241104	090000	1136775	1825	1813	1825	1813	627