KissMeData/419540/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	212800	114629121	1874	1874	1874	1874	3647
3	20241105	212700	114629121	1874	1874	1874	1874	0
4	20241105	212600	114629121	1874	1874	1874	1874	0
5	20241105	212500	114629121	1874	1874	1874	1874	0
6	20241105	212400	114629121	1874	1874	1874	1874	0
7	20241105	212300	114629121	1874	1874	1874	1874	0
8	20241105	212200	114629121	1874	1874	1874	1874	0
9	20241105	212100	114629121	1874	1874	1874	1874	0
10	20241105	212000	114629121	1874	1874	1874	1874	0
11	20241105	211900	114629121	1874	1874	1874	1874	0
12	20241105	211800	114629121	1874	1874	1874	1874	0
13	20241105	211700	114629121	1874	1874	1874	1874	0
14	20241105	211600	114629121	1874	1874	1874	1874	0
15	20241105	211500	114629121	1874	1874	1874	1874	0
16	20241105	211400	114629121	1874	1874	1874	1874	0
17	20241105	211300	114629121	1874	1874	1874	1874	0
18	20241105	211200	114629121	1874	1874	1874	1874	0
19	20241105	211100	114629121	1874	1874	1874	1874	0
20	20241105	211000	114629121	1874	1874	1874	1874	0
21	20241105	210900	114629121	1874	1874	1874	1874	0
22	20241105	210800	114629121	1874	1874	1874	1874	0
23	20241105	210700	114629121	1874	1874	1874	1874	0
24	20241105	210600	114629121	1874	1874	1874	1874	0
25	20241105	210500	114629121	1874	1874	1874	1874	0
26	20241105	210400	114629121	1874	1874	1874	1874	0
27	20241105	210300	114629121	1874	1874	1874	1874	0
28	20241105	210200	114629121	1874	1874	1874	1874	0
29	20241105	210100	114629121	1874	1874	1874	1874	0
30	20241105	210000	114629121	1874	1874	1874	1874	0
31	20241105	205900	114629121	1874	1874	1874	1874	0
32	20241105	205800	114629121	1874	1874	1874	1874	3647
33	20241105	205700	114629121	1874	1874	1874	1874	0
34	20241105	205600	114629121	1874	1874	1874	1874	0
35	20241105	205500	114629121	1874	1874	1874	1874	0
36	20241105	205400	114629121	1874	1874	1874	1874	0
37	20241105	205300	114629121	1874	1874	1874	1874	0
38	20241105	205200	114629121	1874	1874	1874	1874	0
39	20241105	205100	114629121	1874	1874	1874	1874	0
40	20241105	205000	114629121	1874	1874	1874	1874	0
41	20241105	204900	114629121	1874	1874	1874	1874	0
42	20241105	204800	114629121	1874	1874	1874	1874	0
43	20241105	204700	114629121	1874	1874	1874	1874	0
44	20241105	204600	114629121	1874	1874	1874	1874	0
45	20241105	204500	114629121	1874	1874	1874	1874	0
46	20241105	204400	114629121	1874	1874	1874	1874	0
47	20241105	204300	114629121	1874	1874	1874	1874	0
48	20241105	204200	114629121	1874	1874	1874	1874	0
49	20241105	204100	114629121	1874	1874	1874	1874	0
50	20241105	204000	114629121	1874	1874	1874	1874	0
51	20241105	203900	114629121	1874	1874	1874	1874	0
52	20241105	203800	114629121	1874	1874	1874	1874	0
53	20241105	203700	114629121	1874	1874	1874	1874	0
54	20241105	203600	114629121	1874	1874	1874	1874	0
55	20241105	203500	114629121	1874	1874	1874	1874	0
56	20241105	203400	114629121	1874	1874	1874	1874	0
57	20241105	203300	114629121	1874	1874	1874	1874	0
58	20241105	203200	114629121	1874	1874	1874	1874	0
59	20241105	203100	114629121	1874	1874	1874	1874	0
60	20241105	203000	114629121	1874	1874	1874	1874	0
61	20241105	202900	114629121	1874	1874	1874	1874	0
62	20241105	202800	114629121	1874	1874	1874	1874	3647
63	20241105	202700	114629121	1874	1874	1874	1874	0
64	20241105	202600	114629121	1874	1874	1874	1874	0
65	20241105	202500	114629121	1874	1874	1874	1874	0
66	20241105	202400	114629121	1874	1874	1874	1874	0
67	20241105	202300	114629121	1874	1874	1874	1874	0
68	20241105	202200	114629121	1874	1874	1874	1874	0
69	20241105	202100	114629121	1874	1874	1874	1874	0
70	20241105	202000	114629121	1874	1874	1874	1874	0
71	20241105	201900	114629121	1874	1874	1874	1874	0
72	20241105	201800	114629121	1874	1874	1874	1874	0
73	20241105	201700	114629121	1874	1874	1874	1874	0
74	20241105	201600	114629121	1874	1874	1874	1874	0
75	20241105	201500	114629121	1874	1874	1874	1874	0
76	20241105	201400	114629121	1874	1874	1874	1874	0
77	20241105	201300	114629121	1874	1874	1874	1874	0
78	20241105	201200	114629121	1874	1874	1874	1874	0
79	20241105	201100	114629121	1874	1874	1874	1874	0
80	20241105	201000	114629121	1874	1874	1874	1874	0
81	20241105	200900	114629121	1874	1874	1874	1874	0
82	20241105	200800	114629121	1874	1874	1874	1874	0
83	20241105	200700	114629121	1874	1874	1874	1874	0
84	20241105	200600	114629121	1874	1874	1874	1874	0
85	20241105	200500	114629121	1874	1874	1874	1874	0
86	20241105	200400	114629121	1874	1874	1874	1874	0
87	20241105	200300	114629121	1874	1874	1874	1874	0
88	20241105	200200	114629121	1874	1874	1874	1874	0
89	20241105	200100	114629121	1874	1874	1874	1874	0
90	20241105	200000	114629121	1874	1874	1874	1874	0
91	20241105	195900	114629121	1874	1874	1874	1874	0
92	20241105	195800	114629121	1874	1874	1874	1874	3647
93	20241105	195700	114629121	1874	1874	1874	1874	0
94	20241105	195600	114629121	1874	1874	1874	1874	0
95	20241105	195500	114629121	1874	1874	1874	1874	0
96	20241105	195400	114629121	1874	1874	1874	1874	0
97	20241105	195300	114629121	1874	1874	1874	1874	0
98	20241105	195200	114629121	1874	1874	1874	1874	0
99	20241105	195100	114629121	1874	1874	1874	1874	0
100	20241105	195000	114629121	1874	1874	1874	1874	0
101	20241105	194900	114629121	1874	1874	1874	1874	0
102	20241105	194800	114629121	1874	1874	1874	1874	0
103	20241105	194700	114629121	1874	1874	1874	1874	0
104	20241105	194600	114629121	1874	1874	1874	1874	0
105	20241105	194500	114629121	1874	1874	1874	1874	0
106	20241105	194400	114629121	1874	1874	1874	1874	0
107	20241105	194300	114629121	1874	1874	1874	1874	0
108	20241105	194200	114629121	1874	1874	1874	1874	0
109	20241105	194100	114629121	1874	1874	1874	1874	0
110	20241105	194000	114629121	1874	1874	1874	1874	0
111	20241105	193900	114629121	1874	1874	1874	1874	0
112	20241105	193800	114629121	1874	1874	1874	1874	0
113	20241105	193700	114629121	1874	1874	1874	1874	0
114	20241105	193600	114629121	1874	1874	1874	1874	0
115	20241105	193500	114629121	1874	1874	1874	1874	0
116	20241105	193400	114629121	1874	1874	1874	1874	0
117	20241105	193300	114629121	1874	1874	1874	1874	0
118	20241105	193200	114629121	1874	1874	1874	1874	0
119	20241105	193100	114629121	1874	1874	1874	1874	0
120	20241105	193000	114629121	1874	1874	1874	1874	0
121	20241105	192900	114629121	1874	1874	1874	1874	0
122	20241105	192800	114629121	1874	1874	1874	1874	3647
123	20241105	192700	114629121	1874	1874	1874	1874	0
124	20241105	192600	114629121	1874	1874	1874	1874	0
125	20241105	192500	114629121	1874	1874	1874	1874	0
126	20241105	192400	114629121	1874	1874	1874	1874	0
127	20241105	192300	114629121	1874	1874	1874	1874	0
128	20241105	192200	114629121	1874	1874	1874	1874	0
129	20241105	192100	114629121	1874	1874	1874	1874	0
130	20241105	192000	114629121	1874	1874	1874	1874	0
131	20241105	191900	114629121	1874	1874	1874	1874	0
132	20241105	191800	114629121	1874	1874	1874	1874	0
133	20241105	191700	114629121	1874	1874	1874	1874	0
134	20241105	191600	114629121	1874	1874	1874	1874	0
135	20241105	191500	114629121	1874	1874	1874	1874	0
136	20241105	191400	114629121	1874	1874	1874	1874	0
137	20241105	191300	114629121	1874	1874	1874	1874	0
138	20241105	191200	114629121	1874	1874	1874	1874	0
139	20241105	191100	114629121	1874	1874	1874	1874	0
140	20241105	191000	114629121	1874	1874	1874	1874	0
141	20241105	190900	114629121	1874	1874	1874	1874	0
142	20241105	190800	114629121	1874	1874	1874	1874	0
143	20241105	190700	114629121	1874	1874	1874	1874	0
144	20241105	190600	114629121	1874	1874	1874	1874	0
145	20241105	190500	114629121	1874	1874	1874	1874	0
146	20241105	190400	114629121	1874	1874	1874	1874	0
147	20241105	190300	114629121	1874	1874	1874	1874	0
148	20241105	190200	114629121	1874	1874	1874	1874	0
149	20241105	190100	114629121	1874	1874	1874	1874	0
150	20241105	190000	114629121	1874	1874	1874	1874	0
151	20241105	185900	114629121	1874	1874	1874	1874	0
152	20241105	185800	114629121	1874	1874	1874	1874	3647
153	20241105	185700	114629121	1874	1874	1874	1874	0
154	20241105	185600	114629121	1874	1874	1874	1874	0
155	20241105	185500	114629121	1874	1874	1874	1874	0
156	20241105	185400	114629121	1874	1874	1874	1874	0
157	20241105	185300	114629121	1874	1874	1874	1874	0
158	20241105	185200	114629121	1874	1874	1874	1874	0
159	20241105	185100	114629121	1874	1874	1874	1874	0
160	20241105	185000	114629121	1874	1874	1874	1874	0
161	20241105	184900	114629121	1874	1874	1874	1874	0
162	20241105	184800	114629121	1874	1874	1874	1874	0
163	20241105	184700	114629121	1874	1874	1874	1874	0
164	20241105	184600	114629121	1874	1874	1874	1874	0
165	20241105	184500	114629121	1874	1874	1874	1874	0
166	20241105	184400	114629121	1874	1874	1874	1874	0
167	20241105	184300	114629121	1874	1874	1874	1874	0
168	20241105	184200	114629121	1874	1874	1874	1874	0
169	20241105	184100	114629121	1874	1874	1874	1874	0
170	20241105	184000	114629121	1874	1874	1874	1874	0
171	20241105	183900	114629121	1874	1874	1874	1874	0
172	20241105	183800	114629121	1874	1874	1874	1874	0
173	20241105	183700	114629121	1874	1874	1874	1874	0
174	20241105	183600	114629121	1874	1874	1874	1874	0
175	20241105	183500	114629121	1874	1874	1874	1874	0
176	20241105	183400	114629121	1874	1874	1874	1874	0
177	20241105	183300	114629121	1874	1874	1874	1874	0
178	20241105	183200	114629121	1874	1874	1874	1874	0
179	20241105	183100	114629121	1874	1874	1874	1874	0
180	20241105	183000	114629121	1874	1874	1874	1874	0
181	20241105	182900	114629121	1874	1874	1874	1874	0
182	20241105	182800	114629121	1874	1874	1874	1874	3647
183	20241105	182700	114629121	1874	1874	1874	1874	0
184	20241105	182600	114629121	1874	1874	1874	1874	0
185	20241105	182500	114629121	1874	1874	1874	1874	0
186	20241105	182400	114629121	1874	1874	1874	1874	0
187	20241105	182300	114629121	1874	1874	1874	1874	0
188	20241105	182200	114629121	1874	1874	1874	1874	0
189	20241105	182100	114629121	1874	1874	1874	1874	0
190	20241105	182000	114629121	1874	1874	1874	1874	0
191	20241105	181900	114629121	1874	1874	1874	1874	0
192	20241105	181800	114629121	1874	1874	1874	1874	0
193	20241105	181700	114629121	1874	1874	1874	1874	0
194	20241105	181600	114629121	1874	1874	1874	1874	0
195	20241105	181500	114629121	1874	1874	1874	1874	0
196	20241105	181400	114629121	1874	1874	1874	1874	0
197	20241105	181300	114629121	1874	1874	1874	1874	0
198	20241105	181200	114629121	1874	1874	1874	1874	0
199	20241105	181100	114629121	1874	1874	1874	1874	0
200	20241105	181000	114629121	1874	1874	1874	1874	0
201	20241105	180900	114629121	1874	1874	1874	1874	0
202	20241105	180800	114629121	1874	1874	1874	1874	0
203	20241105	180700	114629121	1874	1874	1874	1874	0
204	20241105	180600	114629121	1874	1874	1874	1874	0
205	20241105	180500	114629121	1874	1874	1874	1874	0
206	20241105	180400	114629121	1874	1874	1874	1874	0
207	20241105	180300	114629121	1874	1874	1874	1874	0
208	20241105	180200	114629121	1874	1874	1874	1874	0
209	20241105	180100	114629121	1874	1874	1874	1874	0
210	20241105	180000	114629121	1874	1874	1874	1874	0
211	20241105	175900	114629121	1874	1874	1874	1874	0
212	20241105	175800	114629121	1874	1874	1874	1874	3647
213	20241105	175700	114629121	1874	1874	1874	1874	0
214	20241105	175600	114629121	1874	1874	1874	1874	0
215	20241105	175500	114629121	1874	1874	1874	1874	0
216	20241105	175400	114629121	1874	1874	1874	1874	0
217	20241105	175300	114629121	1874	1874	1874	1874	0
218	20241105	175200	114629121	1874	1874	1874	1874	0
219	20241105	175100	114629121	1874	1874	1874	1874	0
220	20241105	175000	114629121	1874	1874	1874	1874	0
221	20241105	174900	114629121	1874	1874	1874	1874	0
222	20241105	174800	114629121	1874	1874	1874	1874	0
223	20241105	174700	114629121	1874	1874	1874	1874	0
224	20241105	174600	114629121	1874	1874	1874	1874	0
225	20241105	174500	114629121	1874	1874	1874	1874	0
226	20241105	174400	114629121	1874	1874	1874	1874	0
227	20241105	174300	114629121	1874	1874	1874	1874	0
228	20241105	174200	114629121	1874	1874	1874	1874	0
229	20241105	174100	114629121	1874	1874	1874	1874	0
230	20241105	174000	114629121	1874	1874	1874	1874	0
231	20241105	173900	114629121	1874	1874	1874	1874	0
232	20241105	173800	114629121	1874	1874	1874	1874	0
233	20241105	173700	114629121	1874	1874	1874	1874	0
234	20241105	173600	114629121	1874	1874	1874	1874	0
235	20241105	173500	114629121	1874	1874	1874	1874	0
236	20241105	173400	114629121	1874	1874	1874	1874	0
237	20241105	173300	114629121	1874	1874	1874	1874	0
238	20241105	173200	114629121	1874	1874	1874	1874	0
239	20241105	173100	114629121	1874	1874	1874	1874	0
240	20241105	173000	114629121	1874	1874	1874	1874	0
241	20241105	172900	114629121	1874	1874	1874	1874	0
242	20241105	172800	114629121	1874	1874	1874	1874	3647
243	20241105	172700	114629121	1874	1874	1874	1874	0
244	20241105	172600	114629121	1874	1874	1874	1874	0
245	20241105	172500	114629121	1874	1874	1874	1874	0
246	20241105	172400	114629121	1874	1874	1874	1874	0
247	20241105	172300	114629121	1874	1874	1874	1874	0
248	20241105	172200	114629121	1874	1874	1874	1874	0
249	20241105	172100	114629121	1874	1874	1874	1874	0
250	20241105	172000	114629121	1874	1874	1874	1874	0
251	20241105	171900	114629121	1874	1874	1874	1874	0
252	20241105	171800	114629121	1874	1874	1874	1874	0
253	20241105	171700	114629121	1874	1874	1874	1874	0
254	20241105	171600	114629121	1874	1874	1874	1874	0
255	20241105	171500	114629121	1874	1874	1874	1874	0
256	20241105	171400	114629121	1874	1874	1874	1874	0
257	20241105	171300	114629121	1874	1874	1874	1874	0
258	20241105	171200	114629121	1874	1874	1874	1874	0
259	20241105	171100	114629121	1874	1874	1874	1874	0
260	20241105	171000	114629121	1874	1874	1874	1874	0
261	20241105	170900	114629121	1874	1874	1874	1874	0
262	20241105	170800	114629121	1874	1874	1874	1874	0
263	20241105	170700	114629121	1874	1874	1874	1874	0
264	20241105	170600	114629121	1874	1874	1874	1874	0
265	20241105	170500	114629121	1874	1874	1874	1874	0
266	20241105	170400	114629121	1874	1874	1874	1874	0
267	20241105	170300	114629121	1874	1874	1874	1874	0
268	20241105	170200	114629121	1874	1874	1874	1874	0
269	20241105	170100	114629121	1874	1874	1874	1874	0
270	20241105	170000	114629121	1874	1874	1874	1874	0
271	20241105	165900	114629121	1874	1874	1874	1874	0
272	20241105	165800	114629121	1874	1874	1874	1874	3647
273	20241105	165700	114629121	1874	1874	1874	1874	0
274	20241105	165600	114629121	1874	1874	1874	1874	0
275	20241105	165500	114629121	1874	1874	1874	1874	0
276	20241105	165400	114629121	1874	1874	1874	1874	0
277	20241105	165300	114629121	1874	1874	1874	1874	0
278	20241105	165200	114629121	1874	1874	1874	1874	0
279	20241105	165100	114629121	1874	1874	1874	1874	0
280	20241105	165000	114629121	1874	1874	1874	1874	0
281	20241105	164900	114629121	1874	1874	1874	1874	0
282	20241105	164800	114629121	1874	1874	1874	1874	0
283	20241105	164700	114629121	1874	1874	1874	1874	0
284	20241105	164600	114629121	1874	1874	1874	1874	0
285	20241105	164500	114629121	1874	1874	1874	1874	0
286	20241105	164400	114629121	1874	1874	1874	1874	0
287	20241105	164300	114629121	1874	1874	1874	1874	0
288	20241105	164200	114629121	1874	1874	1874	1874	0
289	20241105	164100	114629121	1874	1874	1874	1874	0
290	20241105	164000	114629121	1874	1874	1874	1874	0
291	20241105	163900	114629121	1874	1874	1874	1874	0
292	20241105	163800	114629121	1874	1874	1874	1874	0
293	20241105	163700	114629121	1874	1874	1874	1874	0
294	20241105	163600	114629121	1874	1874	1874	1874	0
295	20241105	163500	114629121	1874	1874	1874	1874	0
296	20241105	163400	114629121	1874	1874	1874	1874	0
297	20241105	163300	114629121	1874	1874	1874	1874	0
298	20241105	163200	114629121	1874	1874	1874	1874	0
299	20241105	163100	114629121	1874	1874	1874	1874	0
300	20241105	163000	114629121	1874	1874	1874	1874	0
301	20241105	162900	114629121	1874	1874	1874	1874	0
302	20241105	162800	114629121	1874	1874	1874	1874	3647
303	20241105	162700	114629121	1874	1874	1874	1874	0
304	20241105	162600	114629121	1874	1874	1874	1874	0
305	20241105	162500	114629121	1874	1874	1874	1874	0
306	20241105	162400	114629121	1874	1874	1874	1874	0
307	20241105	162300	114629121	1874	1874	1874	1874	0
308	20241105	162200	114629121	1874	1874	1874	1874	0
309	20241105	162100	114629121	1874	1874	1874	1874	0
310	20241105	162000	114629121	1874	1874	1874	1874	0
311	20241105	161900	114629121	1874	1874	1874	1874	0
312	20241105	161800	114629121	1874	1874	1874	1874	0
313	20241105	161700	114629121	1874	1874	1874	1874	0
314	20241105	161600	114629121	1874	1874	1874	1874	0
315	20241105	161500	114629121	1874	1874	1874	1874	0
316	20241105	161400	114629121	1874	1874	1874	1874	0
317	20241105	161300	114629121	1874	1874	1874	1874	0
318	20241105	161200	114629121	1874	1874	1874	1874	0
319	20241105	161100	114629121	1874	1874	1874	1874	0
320	20241105	161000	114629121	1874	1874	1874	1874	0
321	20241105	160900	114629121	1874	1874	1874	1874	0
322	20241105	160800	114629121	1874	1874	1874	1874	0
323	20241105	160700	114629121	1874	1874	1874	1874	0
324	20241105	160600	114629121	1874	1874	1874	1874	0
325	20241105	160500	114629121	1874	1874	1874	1874	0
326	20241105	160400	114629121	1874	1874	1874	1874	0
327	20241105	160300	114629121	1874	1874	1874	1874	0
328	20241105	160200	114629121	1874	1874	1874	1874	0
329	20241105	160100	114629121	1874	1874	1874	1874	0
330	20241105	160000	114629121	1874	1874	1874	1874	0
331	20241105	155900	114629121	1874	1874	1874	1874	0
332	20241105	155800	114629121	1874	1874	1874	1874	3647
333	20241105	155700	114629121	1874	1874	1874	1874	0
334	20241105	155600	114629121	1874	1874	1874	1874	0
335	20241105	155500	114629121	1874	1874	1874	1874	0
336	20241105	155400	114629121	1874	1874	1874	1874	0
337	20241105	155300	114629121	1874	1874	1874	1874	0
338	20241105	155200	114629121	1874	1874	1874	1874	0
339	20241105	155100	114629121	1874	1874	1874	1874	0
340	20241105	155000	114629121	1874	1874	1874	1874	0
341	20241105	154900	114629121	1874	1874	1874	1874	0
342	20241105	154800	114629121	1874	1874	1874	1874	0
343	20241105	154700	114629121	1874	1874	1874	1874	0
344	20241105	154600	114629121	1874	1874	1874	1874	0
345	20241105	154500	114629121	1874	1874	1874	1874	0
346	20241105	154400	114629121	1874	1874	1874	1874	0
347	20241105	154300	114629121	1874	1874	1874	1874	0
348	20241105	154200	114629121	1874	1874	1874	1874	0
349	20241105	154100	114629121	1874	1874	1874	1874	0
350	20241105	154000	114629121	1874	1874	1874	1874	0
351	20241105	153900	114629121	1874	1874	1874	1874	0
352	20241105	153800	114629121	1874	1874	1874	1874	0
353	20241105	153700	114629121	1874	1874	1874	1874	0
354	20241105	153600	114629121	1874	1874	1874	1874	0
355	20241105	153500	114629121	1874	1874	1874	1874	0
356	20241105	153400	114629121	1874	1874	1874	1874	0
357	20241105	153300	114629121	1874	1874	1874	1874	0
358	20241105	153200	114629121	1874	1874	1874	1874	0
359	20241105	153100	114629121	1874	1874	1874	1874	0
360	20241105	153000	114629121	1874	1874	1874	1874	3647
361	20241105	152900	107794643	1873	1873	1873	1873	0
362	20241105	152800	107794643	1873	1873	1873	1873	0
363	20241105	152700	107794643	1873	1873	1873	1873	0
364	20241105	152600	107794643	1873	1873	1873	1873	0
365	20241105	152500	107794643	1873	1873	1873	1873	0
366	20241105	152400	107794643	1873	1873	1873	1873	0
367	20241105	152300	107794643	1873	1873	1873	1873	0
368	20241105	152200	107794643	1873	1873	1873	1873	0
369	20241105	152100	107794643	1873	1873	1873	1873	0
370	20241105	152000	107794643	1873	1873	1873	1873	0
371	20241105	151900	107794643	1873	1873	1873	1873	8
372	20241105	151800	107779659	1873	1873	1873	1873	0
373	20241105	151700	107779659	1873	1873	1873	1873	0
374	20241105	151600	107779659	1873	1873	1873	1873	300
375	20241105	151500	107217759	1873	1873	1873	1873	0
376	20241105	151400	107217759	1873	1873	1873	1873	0
377	20241105	151300	107217759	1873	1873	1873	1873	0
378	20241105	151200	107217759	1873	1873	1873	1873	0
379	20241105	151100	107217759	1873	1873	1873	1873	0
380	20241105	151000	107217759	1873	1873	1873	1873	0
381	20241105	150900	107217759	1873	1873	1873	1873	1
382	20241105	150800	107215886	1873	1873	1873	1873	0
383	20241105	150700	107215886	1873	1873	1873	1873	0
384	20241105	150600	107215886	1873	1873	1873	1873	0
385	20241105	150500	107215886	1873	1873	1873	1873	0
386	20241105	150400	107215886	1873	1873	1873	1873	0
387	20241105	150300	107215886	1873	1873	1873	1873	0
388	20241105	150200	107215886	1873	1873	1873	1873	0
389	20241105	150100	107215886	1873	1873	1873	1873	0
390	20241105	150000	107215886	1873	1873	1873	1873	0
391	20241105	145900	107215886	1873	1873	1873	1873	0
392	20241105	145800	107215886	1873	1873	1873	1873	0
393	20241105	145700	107215886	1873	1873	1873	1873	30
394	20241105	145600	107159696	1873	1873	1873	1873	20
395	20241105	145500	107122236	1873	1873	1873	1873	0
396	20241105	145400	107122236	1873	1873	1873	1873	0
397	20241105	145300	107122236	1873	1873	1873	1873	419
398	20241105	145200	106337449	1873	1873	1873	1873	0
399	20241105	145100	106337449	1873	1873	1873	1873	0
400	20241105	145000	106337449	1873	1873	1873	1873	534
401	20241105	144900	105337267	1873	1873	1873	1873	0
402	20241105	144800	105337267	1873	1872	1873	1872	1311
403	20241105	144700	102882536	1872	1872	1872	1872	0
404	20241105	144600	102882536	1872	1872	1872	1872	0
405	20241105	144500	102882536	1872	1872	1872	1872	0
406	20241105	144400	102882536	1872	1872	1872	1872	0
407	20241105	144300	102882536	1872	1872	1872	1872	0
408	20241105	144200	102882536	1872	1872	1872	1872	0
409	20241105	144100	102882536	1872	1871	1872	1871	1200
410	20241105	144000	100637110	1870	1870	1870	1870	0
411	20241105	143900	100637110	1870	1870	1870	1870	397
412	20241105	143800	99894720	1870	1870	1870	1870	0
413	20241105	143700	99894720	1870	1870	1870	1870	0
414	20241105	143600	99894720	1870	1870	1870	1870	0
415	20241105	143500	99894720	1870	1870	1870	1870	0
416	20241105	143400	99894720	1870	1870	1870	1870	0
417	20241105	143300	99894720	1870	1870	1870	1870	0
418	20241105	143200	99894720	1870	1870	1870	1870	0
419	20241105	143100	99894720	1870	1870	1870	1870	0
420	20241105	143000	99894720	1870	1870	1870	1870	0
421	20241105	142900	99894720	1870	1870	1870	1870	0
422	20241105	142800	99894720	1870	1870	1870	1870	0
423	20241105	142700	99894720	1870	1870	1870	1870	0
424	20241105	142600	99894720	1870	1870	1870	1870	12
425	20241105	142500	99872280	1871	1871	1871	1871	0
426	20241105	142400	99872280	1871	1871	1871	1871	0
427	20241105	142300	99872280	1871	1871	1871	1871	0
428	20241105	142200	99872280	1871	1871	1871	1871	0
429	20241105	142100	99872280	1871	1871	1871	1871	0
430	20241105	142000	99872280	1871	1871	1871	1871	0
431	20241105	141900	99872280	1871	1871	1871	1871	0
432	20241105	141800	99872280	1871	1871	1871	1871	0
433	20241105	141700	99872280	1871	1871	1871	1871	0
434	20241105	141600	99872280	1871	1871	1871	1871	0
435	20241105	141500	99872280	1871	1871	1871	1871	0
436	20241105	141400	99872280	1871	1871	1871	1871	0
437	20241105	141300	99872280	1871	1871	1871	1871	0
438	20241105	141200	99872280	1871	1871	1871	1871	0
439	20241105	141100	99872280	1871	1871	1871	1871	0
440	20241105	141000	99872280	1871	1871	1871	1871	0
441	20241105	140900	99872280	1871	1871	1871	1871	0
442	20241105	140800	99872280	1871	1871	1871	1871	0
443	20241105	140700	99872280	1871	1871	1871	1871	1
444	20241105	140600	99870409	1862	1863	1863	1862	2000
445	20241105	140500	96145850	1863	1863	1863	1863	104
446	20241105	140400	95952098	1871	1871	1871	1871	0
447	20241105	140300	95952098	1871	1871	1871	1871	0
448	20241105	140200	95952098	1871	1871	1871	1871	0
449	20241105	140100	95952098	1871	1871	1871	1871	0
450	20241105	140000	95952098	1871	1871	1871	1871	0
451	20241105	135900	95952098	1871	1871	1871	1871	0
452	20241105	135800	95952098	1871	1871	1871	1871	0
453	20241105	135700	95952098	1871	1871	1871	1871	0
454	20241105	135600	95952098	1871	1871	1871	1871	0
455	20241105	135500	95952098	1871	1871	1871	1871	0
456	20241105	135400	95952098	1871	1871	1871	1871	0
457	20241105	135300	95952098	1871	1871	1871	1871	200
458	20241105	135200	95577898	1871	1871	1871	1871	0
459	20241105	135100	95577898	1871	1871	1871	1871	0
460	20241105	135000	95577898	1871	1871	1871	1871	0
461	20241105	134900	95577898	1871	1871	1871	1871	0
462	20241105	134800	95577898	1871	1871	1871	1871	0
463	20241105	134700	95577898	1871	1871	1871	1871	0
464	20241105	134600	95577898	1871	1871	1871	1871	0
465	20241105	134500	95577898	1871	1871	1871	1871	0
466	20241105	134400	95577898	1871	1871	1871	1871	0
467	20241105	134300	95577898	1871	1871	1871	1871	0
468	20241105	134200	95577898	1871	1871	1871	1871	2
469	20241105	134100	95574156	1862	1862	1862	1862	687
470	20241105	134000	94294962	1871	1871	1871	1871	0
471	20241105	133900	94294962	1871	1871	1871	1871	52
472	20241105	133800	94197670	1871	1871	1871	1871	0
473	20241105	133700	94197670	1871	1871	1871	1871	0
474	20241105	133600	94197670	1871	1871	1871	1871	0
475	20241105	133500	94197670	1871	1871	1871	1871	0
476	20241105	133400	94197670	1871	1871	1871	1871	0
477	20241105	133300	94197670	1871	1871	1871	1871	0
478	20241105	133200	94197670	1871	1871	1871	1871	0
479	20241105	133100	94197670	1871	1871	1871	1871	0
480	20241105	133000	94197670	1871	1871	1871	1871	0
481	20241105	132900	94197670	1871	1871	1871	1871	0
482	20241105	132800	94197670	1871	1871	1871	1871	92
483	20241105	132700	94025538	1871	1871	1871	1871	0
484	20241105	132600	94025538	1871	1871	1871	1871	0
485	20241105	132500	94025538	1871	1871	1871	1871	0
486	20241105	132400	94025538	1871	1871	1871	1871	10
487	20241105	132300	94006828	1872	1872	1872	1872	0
488	20241105	132200	94006828	1872	1872	1872	1872	0
489	20241105	132100	94006828	1872	1872	1872	1872	0
490	20241105	132000	94006828	1872	1872	1872	1872	0
491	20241105	131900	94006828	1872	1872	1872	1872	0
492	20241105	131800	94006828	1872	1872	1872	1872	0
493	20241105	131700	94006828	1872	1872	1872	1872	0
494	20241105	131600	94006828	1872	1872	1872	1872	0
495	20241105	131500	94006828	1872	1872	1872	1872	0
496	20241105	131400	94006828	1872	1872	1872	1872	0
497	20241105	131300	94006828	1872	1872	1872	1872	0
498	20241105	131200	94006828	1872	1872	1872	1872	0
499	20241105	131100	94006828	1872	1872	1872	1872	0
500	20241105	131000	94006828	1872	1862	1872	1862	769
501	20241105	130900	92568323	1861	1861	1861	1861	0
502	20241105	130800	92568323	1861	1861	1861	1861	0
503	20241105	130700	92568323	1861	1861	1861	1861	0
504	20241105	130600	92568323	1861	1861	1861	1861	0
505	20241105	130500	92568323	1861	1861	1861	1861	0
506	20241105	130400	92568323	1861	1861	1861	1861	0
507	20241105	130300	92568323	1861	1861	1861	1861	0
508	20241105	130200	92568323	1861	1861	1861	1861	0
509	20241105	130100	92568323	1861	1861	1861	1861	238
510	20241105	130000	92125405	1861	1861	1861	1861	0
511	20241105	125900	92125405	1861	1862	1862	1861	1545
512	20241105	125800	89249377	1863	1864	1864	1863	609
513	20241105	125700	88114701	1871	1871	1871	1871	0
514	20241105	125600	88114701	1871	1871	1871	1871	0
515	20241105	125500	88114701	1871	1871	1871	1871	0
516	20241105	125400	88114701	1871	1871	1871	1871	0
517	20241105	125300	88114701	1871	1871	1871	1871	0
518	20241105	125200	88114701	1871	1871	1871	1871	0
519	20241105	125100	88114701	1871	1871	1871	1871	0
520	20241105	125000	88114701	1871	1871	1871	1871	0
521	20241105	124900	88114701	1871	1871	1871	1871	0
522	20241105	124800	88114701	1871	1871	1871	1871	0
523	20241105	124700	88114701	1871	1871	1871	1871	7
524	20241105	124600	88101604	1870	1870	1870	1870	0
525	20241105	124500	88101604	1870	1863	1870	1863	11
526	20241105	124400	88081104	1863	1863	1863	1863	0
527	20241105	124300	88081104	1863	1863	1863	1863	0
528	20241105	124200	88081104	1863	1863	1863	1863	0
529	20241105	124100	88081104	1863	1863	1863	1863	0
530	20241105	124000	88081104	1863	1863	1863	1863	0
531	20241105	123900	88081104	1863	1863	1863	1863	454
532	20241105	123800	87235302	1866	1866	1866	1866	0
533	20241105	123700	87235302	1866	1866	1866	1866	0
534	20241105	123600	87235302	1866	1866	1866	1866	0
535	20241105	123500	87235302	1866	1866	1866	1866	0
536	20241105	123400	87235302	1866	1866	1866	1866	0
537	20241105	123300	87235302	1866	1866	1866	1866	0
538	20241105	123200	87235302	1866	1866	1866	1866	0
539	20241105	123100	87235302	1866	1866	1866	1866	807
540	20241105	123000	85729440	1871	1871	1871	1871	0
541	20241105	122900	85729440	1871	1871	1871	1871	1
542	20241105	122800	85727569	1868	1868	1868	1868	0
543	20241105	122700	85727569	1868	1868	1868	1868	0
544	20241105	122600	85727569	1868	1868	1868	1868	0
545	20241105	122500	85727569	1868	1868	1868	1868	0
546	20241105	122400	85727569	1868	1868	1868	1868	0
547	20241105	122300	85727569	1868	1868	1868	1868	0
548	20241105	122200	85727569	1868	1868	1868	1868	0
549	20241105	122100	85727569	1868	1868	1868	1868	0
550	20241105	122000	85727569	1868	1868	1868	1868	0
551	20241105	121900	85727569	1868	1868	1868	1868	0
552	20241105	121800	85727569	1868	1868	1868	1868	0
553	20241105	121700	85727569	1868	1868	1868	1868	0
554	20241105	121600	85727569	1868	1868	1868	1868	0
555	20241105	121500	85727569	1868	1868	1868	1868	0
556	20241105	121400	85727569	1868	1868	1868	1868	366
557	20241105	121300	85043881	1866	1866	1866	1866	0
558	20241105	121200	85043881	1866	1866	1866	1866	0
559	20241105	121100	85043881	1866	1866	1866	1866	23
560	20241105	121000	85000963	1872	1872	1872	1872	0
561	20241105	120900	85000963	1872	1872	1872	1872	0
562	20241105	120800	85000963	1872	1872	1872	1872	0
563	20241105	120700	85000963	1872	1872	1872	1872	0
564	20241105	120600	85000963	1872	1872	1872	1872	0
565	20241105	120500	85000963	1872	1872	1872	1872	0
566	20241105	120400	85000963	1872	1872	1872	1872	126
567	20241105	120300	84765091	1873	1873	1873	1873	0
568	20241105	120200	84765091	1873	1872	1873	1872	12
569	20241105	120100	84742625	1873	1868	1873	1868	200
570	20241105	120000	84368411	1870	1866	1870	1866	5
571	20241105	115900	84359071	1871	1871	1871	1871	0
572	20241105	115800	84359071	1871	1871	1871	1871	1
573	20241105	115700	84357200	1861	1861	1861	1861	0
574	20241105	115600	84357200	1861	1861	1861	1861	0
575	20241105	115500	84357200	1861	1861	1861	1861	0
576	20241105	115400	84357200	1861	1861	1861	1861	0
577	20241105	115300	84357200	1861	1862	1862	1861	118
578	20241105	115200	84137502	1862	1862	1862	1862	1
579	20241105	115100	84135640	1873	1873	1873	1873	0
580	20241105	115000	84135640	1873	1873	1873	1873	0
581	20241105	114900	84135640	1873	1873	1873	1873	0
582	20241105	114800	84135640	1873	1873	1873	1873	0
583	20241105	114700	84135640	1873	1873	1873	1873	0
584	20241105	114600	84135640	1873	1873	1873	1873	0
585	20241105	114500	84135640	1873	1873	1873	1873	0
586	20241105	114400	84135640	1873	1873	1873	1873	0
587	20241105	114300	84135640	1873	1873	1873	1873	0
588	20241105	114200	84135640	1873	1873	1873	1873	0
589	20241105	114100	84135640	1873	1873	1873	1873	1
590	20241105	114000	84133767	1860	1860	1860	1860	0
591	20241105	113900	84133767	1860	1860	1860	1860	0
592	20241105	113800	84133767	1860	1860	1860	1860	0
593	20241105	113700	84133767	1860	1860	1860	1860	0
594	20241105	113600	84133767	1860	1860	1860	1860	0
595	20241105	113500	84133767	1860	1860	1860	1860	0
596	20241105	113400	84133767	1860	1860	1860	1860	0
597	20241105	113300	84133767	1860	1871	1871	1860	1823
598	20241105	113200	80722945	1874	1869	1875	1869	1313
599	20241105	113100	78267207	1867	1861	1868	1861	2733
600	20241105	113000	73168153	1860	1860	1860	1860	0
601	20241105	112900	73168153	1860	1860	1860	1860	0
602	20241105	112800	73168153	1860	1860	1860	1860	0
603	20241105	112700	73168153	1860	1861	1861	1860	7200
604	20241105	112600	59775470	1861	1863	1863	1861	7
605	20241105	112500	59762439	1861	1861	1861	1861	5
606	20241105	112400	59753134	1863	1863	1863	1863	0
607	20241105	112300	59753134	1863	1863	1863	1863	0
608	20241105	112200	59753134	1863	1862	1863	1862	498
609	20241105	112100	58825856	1861	1861	1861	1861	0
610	20241105	112000	58825856	1861	1861	1861	1861	0
611	20241105	111900	58825856	1861	1861	1861	1861	0
612	20241105	111800	58825856	1861	1861	1861	1861	0
613	20241105	111700	58825856	1861	1861	1861	1861	0
614	20241105	111600	58825856	1861	1861	1861	1861	0
615	20241105	111500	58825856	1861	1861	1861	1861	0
616	20241105	111400	58825856	1861	1861	1861	1861	49
617	20241105	111300	58734667	1860	1860	1860	1860	0
618	20241105	111200	58734667	1860	1860	1860	1860	0
619	20241105	111100	58734667	1860	1860	1860	1860	0
620	20241105	111000	58734667	1860	1860	1860	1860	0
621	20241105	110900	58734667	1860	1860	1860	1860	0
622	20241105	110800	58734667	1860	1860	1860	1860	970
623	20241105	110700	56930467	1861	1861	1861	1861	300
624	20241105	110600	56372167	1860	1860	1860	1860	1148
625	20241105	110500	54236887	1860	1860	1860	1860	0
626	20241105	110400	54236887	1860	1860	1860	1860	0
627	20241105	110300	54236887	1860	1860	1860	1860	0
628	20241105	110200	54236887	1860	1860	1860	1860	0
629	20241105	110100	54236887	1860	1860	1860	1860	0
630	20241105	110000	54236887	1860	1858	1860	1858	76
631	20241105	105900	54095675	1860	1860	1860	1860	0
632	20241105	105800	54095675	1860	1860	1860	1860	1
633	20241105	105700	54093815	1858	1858	1858	1858	489
634	20241105	105600	53185253	1858	1858	1858	1858	863
635	20241105	105500	51581799	1858	1858	1858	1858	0
636	20241105	105400	51581799	1858	1858	1858	1858	0
637	20241105	105300	51581799	1858	1858	1858	1858	0
638	20241105	105200	51581799	1858	1858	1858	1858	0
639	20241105	105100	51581799	1858	1858	1858	1858	0
640	20241105	105000	51581799	1858	1858	1858	1858	0
641	20241105	104900	51581799	1858	1858	1858	1858	0
642	20241105	104800	51581799	1858	1858	1858	1858	0
643	20241105	104700	51581799	1858	1858	1858	1858	0
644	20241105	104600	51581799	1858	1858	1858	1858	0
645	20241105	104500	51581799	1858	1858	1858	1858	0
646	20241105	104400	51581799	1858	1858	1858	1858	0
647	20241105	104300	51581799	1858	1858	1858	1858	0
648	20241105	104200	51581799	1858	1858	1858	1858	0
649	20241105	104100	51581799	1858	1858	1858	1858	0
650	20241105	104000	51581799	1858	1858	1858	1858	0
651	20241105	103900	51581799	1858	1858	1858	1858	2
652	20241105	103800	51578083	1858	1858	1858	1858	0
653	20241105	103700	51578083	1858	1858	1858	1858	0
654	20241105	103600	51578083	1858	1858	1858	1858	0
655	20241105	103500	51578083	1858	1858	1858	1858	0
656	20241105	103400	51578083	1858	1858	1858	1858	0
657	20241105	103300	51578083	1858	1858	1858	1858	0
658	20241105	103200	51578083	1858	1858	1858	1858	0
659	20241105	103100	51578083	1858	1858	1858	1858	0
660	20241105	103000	51578083	1858	1858	1858	1858	0
661	20241105	102900	51578083	1858	1858	1858	1858	0
662	20241105	102800	51578083	1858	1858	1858	1858	0
663	20241105	102700	51578083	1858	1858	1858	1858	2
664	20241105	102600	51574367	1855	1855	1855	1855	1
665	20241105	102500	51572512	1858	1858	1858	1858	0
666	20241105	102400	51572512	1858	1858	1858	1858	0
667	20241105	102300	51572512	1858	1858	1858	1858	0
668	20241105	102200	51572512	1858	1858	1858	1858	2
669	20241105	102100	51568796	1858	1858	1858	1858	0
670	20241105	102000	51568796	1858	1858	1858	1858	29
671	20241105	101900	51514914	1849	1849	1849	1849	595
672	20241105	101800	50414759	1858	1858	1858	1858	0
673	20241105	101700	50414759	1858	1858	1858	1858	0
674	20241105	101600	50414759	1858	1858	1858	1858	0
675	20241105	101500	50414759	1858	1858	1858	1858	0
676	20241105	101400	50414759	1858	1858	1858	1858	1
677	20241105	101300	50412901	1858	1858	1858	1858	66
678	20241105	101200	50290273	1858	1858	1858	1858	5
679	20241105	101100	50280983	1849	1849	1849	1849	40
680	20241105	101000	50207023	1858	1858	1858	1858	0
681	20241105	100900	50207023	1858	1858	1858	1858	0
682	20241105	100800	50207023	1858	1858	1858	1858	0
683	20241105	100700	50207023	1858	1858	1858	1858	25
684	20241105	100600	50160573	1848	1849	1849	1848	400
685	20241105	100500	49421299	1849	1849	1849	1849	0
686	20241105	100400	49421299	1849	1849	1849	1849	0
687	20241105	100300	49421299	1849	1849	1849	1849	1
688	20241105	100200	49419450	1851	1851	1851	1851	52
689	20241105	100100	49323198	1851	1851	1851	1851	0
690	20241105	100000	49323198	1851	1851	1851	1851	0
691	20241105	095900	49323198	1851	1851	1851	1851	248
692	20241105	095800	48864150	1848	1848	1848	1848	0
693	20241105	095700	48864150	1848	1850	1850	1848	452
694	20241105	095600	48028098	1851	1851	1851	1851	2412
695	20241105	095500	43563486	1859	1859	1859	1859	0
696	20241105	095400	43563486	1859	1851	1859	1851	95
697	20241105	095300	43387481	1862	1862	1862	1862	0
698	20241105	095200	43387481	1862	1862	1862	1862	0
699	20241105	095100	43387481	1862	1862	1862	1862	0
700	20241105	095000	43387481	1862	1860	1862	1860	8
701	20241105	094900	43372593	1863	1862	1863	1862	19
702	20241105	094800	43337201	1863	1863	1863	1863	0
703	20241105	094700	43337201	1863	1863	1863	1863	0
704	20241105	094600	43337201	1863	1858	1863	1858	650
705	20241105	094500	42128341	1856	1856	1856	1856	598
706	20241105	094400	41018453	1858	1858	1858	1858	0
707	20241105	094300	41018453	1858	1858	1858	1858	2
708	20241105	094200	41014737	1858	1858	1858	1858	9
709	20241105	094100	40998015	1858	1858	1858	1858	11
710	20241105	094000	40977577	1858	1858	1858	1858	0
711	20241105	093900	40977577	1858	1858	1858	1858	0
712	20241105	093800	40977577	1858	1858	1858	1858	0
713	20241105	093700	40977577	1858	1858	1858	1858	0
714	20241105	093600	40977577	1858	1858	1858	1858	0
715	20241105	093500	40977577	1858	1858	1858	1858	2
716	20241105	093400	40973861	1850	1851	1851	1850	1238
717	20241105	093300	38682552	1850	1850	1850	1850	0
718	20241105	093200	38682552	1850	1850	1850	1850	140
719	20241105	093100	38423552	1843	1843	1843	1843	0
720	20241105	093000	38423552	1843	1843	1843	1843	0
721	20241105	092900	38423552	1843	1845	1845	1843	647
722	20241105	092800	37230729	1850	1850	1850	1850	60
723	20241105	092700	37119729	1850	1850	1850	1850	74
724	20241105	092600	36982829	1850	1850	1850	1850	0
725	20241105	092500	36982829	1850	1850	1850	1850	0
726	20241105	092400	36982829	1850	1850	1850	1850	0
727	20241105	092300	36982829	1850	1850	1850	1850	190
728	20241105	092200	36631329	1850	1850	1850	1850	0
729	20241105	092100	36631329	1850	1850	1850	1850	20
730	20241105	092000	36594329	1855	1855	1855	1855	0
731	20241105	091900	36594329	1855	1850	1855	1850	521
732	20241105	091800	35627979	1850	1850	1850	1850	41
733	20241105	091700	35552129	1856	1856	1856	1856	0
734	20241105	091600	35552129	1856	1856	1856	1856	0
735	20241105	091500	35552129	1856	1856	1856	1856	0
736	20241105	091400	35552129	1856	1855	1856	1855	887
737	20241105	091300	33906357	1855	1845	1855	1845	344
738	20241105	091200	33269237	1855	1855	1855	1855	0
739	20241105	091100	33269237	1855	1855	1855	1855	1
740	20241105	091000	33267382	1855	1855	1855	1855	0
741	20241105	090900	33267382	1855	1855	1855	1855	0
742	20241105	090800	33267382	1855	1854	1855	1854	705
743	20241105	090700	31959624	1858	1858	1858	1858	0
744	20241105	090600	31959624	1858	1858	1858	1858	0
745	20241105	090500	31959624	1858	1858	1858	1858	0
746	20241105	090400	31959624	1858	1853	1858	1830	7357
747	20241105	090300	18439186	1866	1866	1866	1866	1
748	20241105	090200	18437320	1866	1863	1866	1863	6836
749	20241105	090100	5683858	1866	1866	1866	1866	0
750	20241105	090000	5683858	1866	1843	1866	1843	3084