KissMeData/072770/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	194700	235752816	1879	1879	1879	1879	802
3	20241104	194600	235752816	1879	1879	1879	1879	0
4	20241104	194500	235752816	1879	1879	1879	1879	0
5	20241104	194400	235752816	1879	1879	1879	1879	0
6	20241104	194300	235752816	1879	1879	1879	1879	0
7	20241104	194200	235752816	1879	1879	1879	1879	0
8	20241104	194100	235752816	1879	1879	1879	1879	0
9	20241104	194000	235752816	1879	1879	1879	1879	0
10	20241104	193900	235752816	1879	1879	1879	1879	0
11	20241104	193800	235752816	1879	1879	1879	1879	0
12	20241104	193700	235752816	1879	1879	1879	1879	0
13	20241104	193600	235752816	1879	1879	1879	1879	0
14	20241104	193500	235752816	1879	1879	1879	1879	0
15	20241104	193400	235752816	1879	1879	1879	1879	0
16	20241104	193300	235752816	1879	1879	1879	1879	0
17	20241104	193200	235752816	1879	1879	1879	1879	0
18	20241104	193100	235752816	1879	1879	1879	1879	0
19	20241104	193000	235752816	1879	1879	1879	1879	0
20	20241104	192900	235752816	1879	1879	1879	1879	0
21	20241104	192800	235752816	1879	1879	1879	1879	0
22	20241104	192700	235752816	1879	1879	1879	1879	0
23	20241104	192600	235752816	1879	1879	1879	1879	0
24	20241104	192500	235752816	1879	1879	1879	1879	0
25	20241104	192400	235752816	1879	1879	1879	1879	0
26	20241104	192300	235752816	1879	1879	1879	1879	0
27	20241104	192200	235752816	1879	1879	1879	1879	0
28	20241104	192100	235752816	1879	1879	1879	1879	0
29	20241104	192000	235752816	1879	1879	1879	1879	0
30	20241104	191900	235752816	1879	1879	1879	1879	0
31	20241104	191800	235752816	1879	1879	1879	1879	0
32	20241104	191700	235752816	1879	1879	1879	1879	802
33	20241104	191600	235752816	1879	1879	1879	1879	0
34	20241104	191500	235752816	1879	1879	1879	1879	0
35	20241104	191400	235752816	1879	1879	1879	1879	0
36	20241104	191300	235752816	1879	1879	1879	1879	0
37	20241104	191200	235752816	1879	1879	1879	1879	0
38	20241104	191100	235752816	1879	1879	1879	1879	0
39	20241104	191000	235752816	1879	1879	1879	1879	0
40	20241104	190900	235752816	1879	1879	1879	1879	0
41	20241104	190800	235752816	1879	1879	1879	1879	0
42	20241104	190700	235752816	1879	1879	1879	1879	0
43	20241104	190600	235752816	1879	1879	1879	1879	0
44	20241104	190500	235752816	1879	1879	1879	1879	0
45	20241104	190400	235752816	1879	1879	1879	1879	0
46	20241104	190300	235752816	1879	1879	1879	1879	0
47	20241104	190200	235752816	1879	1879	1879	1879	0
48	20241104	190100	235752816	1879	1879	1879	1879	0
49	20241104	190000	235752816	1879	1879	1879	1879	0
50	20241104	185900	235752816	1879	1879	1879	1879	0
51	20241104	185800	235752816	1879	1879	1879	1879	0
52	20241104	185700	235752816	1879	1879	1879	1879	0
53	20241104	185600	235752816	1879	1879	1879	1879	0
54	20241104	185500	235752816	1879	1879	1879	1879	0
55	20241104	185400	235752816	1879	1879	1879	1879	0
56	20241104	185300	235752816	1879	1879	1879	1879	0
57	20241104	185200	235752816	1879	1879	1879	1879	0
58	20241104	185100	235752816	1879	1879	1879	1879	0
59	20241104	185000	235752816	1879	1879	1879	1879	0
60	20241104	184900	235752816	1879	1879	1879	1879	0
61	20241104	184800	235752816	1879	1879	1879	1879	0
62	20241104	184700	235752816	1879	1879	1879	1879	802
63	20241104	184600	235752816	1879	1879	1879	1879	0
64	20241104	184500	235752816	1879	1879	1879	1879	0
65	20241104	184400	235752816	1879	1879	1879	1879	0
66	20241104	184300	235752816	1879	1879	1879	1879	0
67	20241104	184200	235752816	1879	1879	1879	1879	0
68	20241104	184100	235752816	1879	1879	1879	1879	0
69	20241104	184000	235752816	1879	1879	1879	1879	0
70	20241104	183900	235752816	1879	1879	1879	1879	0
71	20241104	183800	235752816	1879	1879	1879	1879	0
72	20241104	183700	235752816	1879	1879	1879	1879	0
73	20241104	183600	235752816	1879	1879	1879	1879	0
74	20241104	183500	235752816	1879	1879	1879	1879	0
75	20241104	183400	235752816	1879	1879	1879	1879	0
76	20241104	183300	235752816	1879	1879	1879	1879	0
77	20241104	183200	235752816	1879	1879	1879	1879	0
78	20241104	183100	235752816	1879	1879	1879	1879	0
79	20241104	183000	235752816	1879	1879	1879	1879	0
80	20241104	182900	235752816	1879	1879	1879	1879	0
81	20241104	182800	235752816	1879	1879	1879	1879	0
82	20241104	182700	235752816	1879	1879	1879	1879	0
83	20241104	182600	235752816	1879	1879	1879	1879	0
84	20241104	182500	235752816	1879	1879	1879	1879	0
85	20241104	182400	235752816	1879	1879	1879	1879	0
86	20241104	182300	235752816	1879	1879	1879	1879	0
87	20241104	182200	235752816	1879	1879	1879	1879	0
88	20241104	182100	235752816	1879	1879	1879	1879	0
89	20241104	182000	235752816	1879	1879	1879	1879	0
90	20241104	181900	235752816	1879	1879	1879	1879	0
91	20241104	181800	235752816	1879	1879	1879	1879	0
92	20241104	181700	235752816	1879	1879	1879	1879	802
93	20241104	181600	235752816	1879	1879	1879	1879	0
94	20241104	181500	235752816	1879	1879	1879	1879	0
95	20241104	181400	235752816	1879	1879	1879	1879	0
96	20241104	181300	235752816	1879	1879	1879	1879	0
97	20241104	181200	235752816	1879	1879	1879	1879	0
98	20241104	181100	235752816	1879	1879	1879	1879	0
99	20241104	181000	235752816	1879	1879	1879	1879	0
100	20241104	180900	235752816	1879	1879	1879	1879	0
101	20241104	180800	235752816	1879	1879	1879	1879	0
102	20241104	180700	235752816	1879	1879	1879	1879	0
103	20241104	180600	235752816	1879	1879	1879	1879	0
104	20241104	180500	235752816	1879	1879	1879	1879	0
105	20241104	180400	235752816	1879	1879	1879	1879	0
106	20241104	180300	235752816	1879	1879	1879	1879	0
107	20241104	180200	235752816	1879	1879	1879	1879	0
108	20241104	180100	235752816	1879	1879	1879	1879	0
109	20241104	180000	235752816	1879	1879	1879	1879	0
110	20241104	175900	235752816	1879	1879	1879	1879	0
111	20241104	175800	235752816	1879	1879	1879	1879	0
112	20241104	175700	235752816	1879	1879	1879	1879	0
113	20241104	175600	235752816	1879	1879	1879	1879	0
114	20241104	175500	235752816	1879	1879	1879	1879	0
115	20241104	175400	235752816	1879	1879	1879	1879	0
116	20241104	175300	235752816	1879	1879	1879	1879	0
117	20241104	175200	235752816	1879	1879	1879	1879	0
118	20241104	175100	235752816	1879	1879	1879	1879	0
119	20241104	175000	235752816	1879	1879	1879	1879	0
120	20241104	174900	235752816	1879	1879	1879	1879	0
121	20241104	174800	235752816	1879	1879	1879	1879	0
122	20241104	174700	235752816	1879	1879	1879	1879	802
123	20241104	174600	235752816	1879	1879	1879	1879	0
124	20241104	174500	235752816	1879	1879	1879	1879	0
125	20241104	174400	235752816	1879	1879	1879	1879	0
126	20241104	174300	235752816	1879	1879	1879	1879	0
127	20241104	174200	235752816	1879	1879	1879	1879	0
128	20241104	174100	235752816	1879	1879	1879	1879	0
129	20241104	174000	235752816	1879	1879	1879	1879	0
130	20241104	173900	235752816	1879	1879	1879	1879	0
131	20241104	173800	235752816	1879	1879	1879	1879	0
132	20241104	173700	235752816	1879	1879	1879	1879	0
133	20241104	173600	235752816	1879	1879	1879	1879	0
134	20241104	173500	235752816	1879	1879	1879	1879	0
135	20241104	173400	235752816	1879	1879	1879	1879	0
136	20241104	173300	235752816	1879	1879	1879	1879	0
137	20241104	173200	235752816	1879	1879	1879	1879	0
138	20241104	173100	235752816	1879	1879	1879	1879	0
139	20241104	173000	235752816	1879	1879	1879	1879	0
140	20241104	172900	235752816	1879	1879	1879	1879	0
141	20241104	172800	235752816	1879	1879	1879	1879	0
142	20241104	172700	235752816	1879	1879	1879	1879	0
143	20241104	172600	235752816	1879	1879	1879	1879	0
144	20241104	172500	235752816	1879	1879	1879	1879	0
145	20241104	172400	235752816	1879	1879	1879	1879	0
146	20241104	172300	235752816	1879	1879	1879	1879	0
147	20241104	172200	235752816	1879	1879	1879	1879	0
148	20241104	172100	235752816	1879	1879	1879	1879	0
149	20241104	172000	235752816	1879	1879	1879	1879	0
150	20241104	171900	235752816	1879	1879	1879	1879	0
151	20241104	171800	235752816	1879	1879	1879	1879	0
152	20241104	171700	235752816	1879	1879	1879	1879	802
153	20241104	171600	235752816	1879	1879	1879	1879	0
154	20241104	171500	235752816	1879	1879	1879	1879	0
155	20241104	171400	235752816	1879	1879	1879	1879	0
156	20241104	171300	235752816	1879	1879	1879	1879	0
157	20241104	171200	235752816	1879	1879	1879	1879	0
158	20241104	171100	235752816	1879	1879	1879	1879	0
159	20241104	171000	235752816	1879	1879	1879	1879	0
160	20241104	170900	235752816	1879	1879	1879	1879	0
161	20241104	170800	235752816	1879	1879	1879	1879	0
162	20241104	170700	235752816	1879	1879	1879	1879	0
163	20241104	170600	235752816	1879	1879	1879	1879	0
164	20241104	170500	235752816	1879	1879	1879	1879	0
165	20241104	170400	235752816	1879	1879	1879	1879	0
166	20241104	170300	235752816	1879	1879	1879	1879	0
167	20241104	170200	235752816	1879	1879	1879	1879	0
168	20241104	170100	235752816	1879	1879	1879	1879	0
169	20241104	170000	235752816	1879	1879	1879	1879	0
170	20241104	165900	235752816	1879	1879	1879	1879	0
171	20241104	165800	235752816	1879	1879	1879	1879	0
172	20241104	165700	235752816	1879	1879	1879	1879	0
173	20241104	165600	235752816	1879	1879	1879	1879	0
174	20241104	165500	235752816	1879	1879	1879	1879	0
175	20241104	165400	235752816	1879	1879	1879	1879	0
176	20241104	165300	235752816	1879	1879	1879	1879	0
177	20241104	165200	235752816	1879	1879	1879	1879	0
178	20241104	165100	235752816	1879	1879	1879	1879	0
179	20241104	165000	235752816	1879	1879	1879	1879	0
180	20241104	164900	235752816	1879	1879	1879	1879	0
181	20241104	164800	235752816	1879	1879	1879	1879	0
182	20241104	164700	235752816	1879	1879	1879	1879	802
183	20241104	164600	235752816	1879	1879	1879	1879	0
184	20241104	164500	235752816	1879	1879	1879	1879	0
185	20241104	164400	235752816	1879	1879	1879	1879	0
186	20241104	164300	235752816	1879	1879	1879	1879	0
187	20241104	164200	235752816	1879	1879	1879	1879	0
188	20241104	164100	235752816	1879	1879	1879	1879	0
189	20241104	164000	235752816	1879	1879	1879	1879	0
190	20241104	163900	235752816	1879	1879	1879	1879	0
191	20241104	163800	235752816	1879	1879	1879	1879	0
192	20241104	163700	235752816	1879	1879	1879	1879	0
193	20241104	163600	235752816	1879	1879	1879	1879	0
194	20241104	163500	235752816	1879	1879	1879	1879	0
195	20241104	163400	235752816	1879	1879	1879	1879	0
196	20241104	163300	235752816	1879	1879	1879	1879	0
197	20241104	163200	235752816	1879	1879	1879	1879	0
198	20241104	163100	235752816	1879	1879	1879	1879	0
199	20241104	163000	235752816	1879	1879	1879	1879	0
200	20241104	162900	235752816	1879	1879	1879	1879	0
201	20241104	162800	235752816	1879	1879	1879	1879	0
202	20241104	162700	235752816	1879	1879	1879	1879	0
203	20241104	162600	235752816	1879	1879	1879	1879	0
204	20241104	162500	235752816	1879	1879	1879	1879	0
205	20241104	162400	235752816	1879	1879	1879	1879	0
206	20241104	162300	235752816	1879	1879	1879	1879	0
207	20241104	162200	235752816	1879	1879	1879	1879	0
208	20241104	162100	235752816	1879	1879	1879	1879	0
209	20241104	162000	235752816	1879	1879	1879	1879	0
210	20241104	161900	235752816	1879	1879	1879	1879	0
211	20241104	161800	235752816	1879	1879	1879	1879	0
212	20241104	161700	235752816	1879	1879	1879	1879	802
213	20241104	161600	235752816	1879	1879	1879	1879	0
214	20241104	161500	235752816	1879	1879	1879	1879	0
215	20241104	161400	235752816	1879	1879	1879	1879	0
216	20241104	161300	235752816	1879	1879	1879	1879	0
217	20241104	161200	235752816	1879	1879	1879	1879	0
218	20241104	161100	235752816	1879	1879	1879	1879	0
219	20241104	161000	235752816	1879	1879	1879	1879	0
220	20241104	160900	235752816	1879	1879	1879	1879	0
221	20241104	160800	235752816	1879	1879	1879	1879	0
222	20241104	160700	235752816	1879	1879	1879	1879	0
223	20241104	160600	235752816	1879	1879	1879	1879	0
224	20241104	160500	235752816	1879	1879	1879	1879	0
225	20241104	160400	235752816	1879	1879	1879	1879	0
226	20241104	160300	235752816	1879	1879	1879	1879	0
227	20241104	160200	235752816	1879	1879	1879	1879	0
228	20241104	160100	235752816	1879	1879	1879	1879	0
229	20241104	160000	235752816	1879	1879	1879	1879	0
230	20241104	155900	235752816	1879	1879	1879	1879	0
231	20241104	155800	235752816	1879	1879	1879	1879	0
232	20241104	155700	235752816	1879	1879	1879	1879	0
233	20241104	155600	235752816	1879	1879	1879	1879	0
234	20241104	155500	235752816	1879	1879	1879	1879	0
235	20241104	155400	235752816	1879	1879	1879	1879	0
236	20241104	155300	235752816	1879	1879	1879	1879	0
237	20241104	155200	235752816	1879	1879	1879	1879	0
238	20241104	155100	235752816	1879	1879	1879	1879	0
239	20241104	155000	235752816	1879	1879	1879	1879	0
240	20241104	154900	235752816	1879	1879	1879	1879	0
241	20241104	154800	235752816	1879	1879	1879	1879	0
242	20241104	154700	235752816	1879	1879	1879	1879	802
243	20241104	154600	235752816	1879	1879	1879	1879	0
244	20241104	154500	235752816	1879	1879	1879	1879	0
245	20241104	154400	235752816	1879	1879	1879	1879	0
246	20241104	154300	235752816	1879	1879	1879	1879	0
247	20241104	154200	235752816	1879	1879	1879	1879	0
248	20241104	154100	235752816	1879	1879	1879	1879	0
249	20241104	154000	235752816	1879	1879	1879	1879	0
250	20241104	153900	235752816	1879	1879	1879	1879	0
251	20241104	153800	235752816	1879	1879	1879	1879	0
252	20241104	153700	235752816	1879	1879	1879	1879	0
253	20241104	153600	235752816	1879	1879	1879	1879	0
254	20241104	153500	235752816	1879	1879	1879	1879	0
255	20241104	153400	235752816	1879	1879	1879	1879	0
256	20241104	153300	235752816	1879	1879	1879	1879	0
257	20241104	153200	235752816	1879	1879	1879	1879	0
258	20241104	153100	235752816	1879	1879	1879	1879	0
259	20241104	153000	235752816	1879	1879	1879	1879	802
260	20241104	152900	234245858	1879	1879	1879	1879	0
261	20241104	152800	234245858	1879	1879	1879	1879	0
262	20241104	152700	234245858	1879	1879	1879	1879	0
263	20241104	152600	234245858	1879	1879	1879	1879	0
264	20241104	152500	234245858	1879	1879	1879	1879	0
265	20241104	152400	234245858	1879	1879	1879	1879	0
266	20241104	152300	234245858	1879	1879	1879	1879	0
267	20241104	152200	234245858	1879	1879	1879	1879	0
268	20241104	152100	234245858	1879	1879	1879	1879	0
269	20241104	152000	234245858	1879	1879	1879	1879	0
270	20241104	151900	234245858	1879	1880	1880	1850	159
271	20241104	151800	233951527	1880	1871	1880	1850	3826
272	20241104	151700	226856643	1871	1868	1871	1868	29
273	20241104	151600	226802468	1868	1869	1869	1868	28
274	20241104	151500	226750147	1881	1881	1881	1881	0
275	20241104	151400	226750147	1881	1870	1881	1870	383
276	20241104	151300	226033497	1883	1883	1883	1883	0
277	20241104	151200	226033497	1883	1883	1883	1883	0
278	20241104	151100	226033497	1883	1883	1883	1883	0
279	20241104	151000	226033497	1883	1883	1883	1883	0
280	20241104	150900	226033497	1883	1883	1883	1883	0
281	20241104	150800	226033497	1883	1883	1883	1883	0
282	20241104	150700	226033497	1883	1874	1883	1871	1030
283	20241104	150600	224104678	1883	1883	1883	1883	0
284	20241104	150500	224104678	1883	1874	1883	1874	445
285	20241104	150400	223270343	1883	1883	1883	1883	2
286	20241104	150300	223266577	1884	1884	1884	1884	0
287	20241104	150200	223266577	1884	1884	1884	1884	0
288	20241104	150100	223266577	1884	1884	1884	1884	0
289	20241104	150000	223266577	1884	1884	1884	1884	0
290	20241104	145900	223266577	1884	1884	1884	1884	0
291	20241104	145800	223266577	1884	1884	1884	1884	0
292	20241104	145700	223266577	1884	1884	1884	1884	0
293	20241104	145600	223266577	1884	1884	1884	1884	11
294	20241104	145500	223245853	1884	1884	1884	1884	0
295	20241104	145400	223245853	1884	1884	1884	1884	255
296	20241104	145300	222765433	1884	1884	1884	1884	1
297	20241104	145200	222763549	1884	1884	1884	1884	101
298	20241104	145100	222573265	1884	1884	1884	1884	66
299	20241104	145000	222448921	1884	1884	1884	1884	0
300	20241104	144900	222448921	1884	1884	1884	1884	600
301	20241104	144800	221318521	1885	1885	1885	1885	0
302	20241104	144700	221318521	1885	1885	1885	1885	0
303	20241104	144600	221318521	1885	1885	1885	1885	0
304	20241104	144500	221318521	1885	1885	1885	1885	1
305	20241104	144400	221316636	1889	1889	1889	1889	0
306	20241104	144300	221316636	1889	1889	1889	1889	0
307	20241104	144200	221316636	1889	1889	1889	1889	0
308	20241104	144100	221316636	1889	1889	1889	1889	0
309	20241104	144000	221316636	1889	1884	1889	1884	7940
310	20241104	143900	206324851	1889	1889	1889	1889	0
311	20241104	143800	206324851	1889	1889	1889	1889	0
312	20241104	143700	206324851	1889	1889	1889	1889	0
313	20241104	143600	206324851	1889	1889	1889	1889	0
314	20241104	143500	206324851	1889	1889	1889	1889	0
315	20241104	143400	206324851	1889	1889	1889	1889	0
316	20241104	143300	206324851	1889	1889	1889	1889	0
317	20241104	143200	206324851	1889	1889	1889	1889	0
318	20241104	143100	206324851	1889	1889	1889	1889	3
319	20241104	143000	206319184	1894	1894	1894	1894	0
320	20241104	142900	206319184	1894	1894	1894	1894	0
321	20241104	142800	206319184	1894	1894	1894	1894	0
322	20241104	142700	206319184	1894	1894	1894	1894	0
323	20241104	142600	206319184	1894	1894	1894	1894	2
324	20241104	142500	206315396	1874	1874	1874	1874	100
325	20241104	142400	206127996	1894	1894	1894	1894	0
326	20241104	142300	206127996	1894	1894	1894	1894	0
327	20241104	142200	206127996	1894	1894	1894	1894	0
328	20241104	142100	206127996	1894	1894	1894	1894	0
329	20241104	142000	206127996	1894	1894	1894	1894	0
330	20241104	141900	206127996	1894	1894	1894	1894	13
331	20241104	141800	206103374	1895	1895	1895	1895	0
332	20241104	141700	206103374	1895	1895	1895	1895	0
333	20241104	141600	206103374	1895	1895	1895	1895	0
334	20241104	141500	206103374	1895	1885	1895	1885	502
335	20241104	141400	205152433	1884	1884	1884	1884	20
336	20241104	141300	205114753	1868	1868	1868	1868	0
337	20241104	141200	205114753	1868	1868	1868	1868	163
338	20241104	141100	204810269	1888	1888	1888	1888	0
339	20241104	141000	204810269	1888	1897	1897	1886	1704
340	20241104	140900	201581954	1905	1905	1905	1905	0
341	20241104	140800	201581954	1905	1905	1905	1905	0
342	20241104	140700	201581954	1905	1905	1905	1905	0
343	20241104	140600	201581954	1905	1905	1905	1905	0
344	20241104	140500	201581954	1905	1905	1905	1905	22
345	20241104	140400	201540044	1906	1906	1906	1906	0
346	20241104	140300	201540044	1906	1906	1906	1906	0
347	20241104	140200	201540044	1906	1906	1906	1906	0
348	20241104	140100	201540044	1906	1906	1906	1906	0
349	20241104	140000	201540044	1906	1906	1906	1906	0
350	20241104	135900	201540044	1906	1906	1906	1906	0
351	20241104	135800	201540044	1906	1906	1906	1906	0
352	20241104	135700	201540044	1906	1906	1906	1906	0
353	20241104	135600	201540044	1906	1906	1906	1906	0
354	20241104	135500	201540044	1906	1906	1906	1906	0
355	20241104	135400	201540044	1906	1906	1906	1906	0
356	20241104	135300	201540044	1906	1906	1906	1906	1110
357	20241104	135200	199424384	1906	1898	1906	1898	459
358	20241104	135100	198552834	1906	1906	1906	1906	0
359	20241104	135000	198552834	1906	1906	1906	1906	0
360	20241104	134900	198552834	1906	1906	1906	1906	0
361	20241104	134800	198552834	1906	1906	1906	1906	0
362	20241104	134700	198552834	1906	1906	1906	1906	0
363	20241104	134600	198552834	1906	1906	1906	1906	0
364	20241104	134500	198552834	1906	1906	1906	1906	5
365	20241104	134400	198543304	1906	1906	1906	1906	0
366	20241104	134300	198543304	1906	1906	1906	1906	0
367	20241104	134200	198543304	1906	1906	1906	1906	0
368	20241104	134100	198543304	1906	1906	1906	1906	0
369	20241104	134000	198543304	1906	1906	1906	1906	0
370	20241104	133900	198543304	1906	1906	1906	1906	0
371	20241104	133800	198543304	1906	1906	1906	1906	0
372	20241104	133700	198543304	1906	1906	1906	1906	0
373	20241104	133600	198543304	1906	1906	1906	1906	0
374	20241104	133500	198543304	1906	1906	1906	1906	0
375	20241104	133400	198543304	1906	1906	1906	1906	0
376	20241104	133300	198543304	1906	1906	1906	1906	0
377	20241104	133200	198543304	1906	1906	1906	1906	0
378	20241104	133100	198543304	1906	1906	1906	1906	0
379	20241104	133000	198543304	1906	1906	1906	1906	0
380	20241104	132900	198543304	1906	1906	1906	1906	0
381	20241104	132800	198543304	1906	1906	1906	1906	0
382	20241104	132700	198543304	1906	1906	1906	1906	0
383	20241104	132600	198543304	1906	1906	1906	1906	1
384	20241104	132500	198541398	1896	1896	1896	1896	1
385	20241104	132400	198539502	1907	1907	1907	1907	0
386	20241104	132300	198539502	1907	1907	1907	1907	0
387	20241104	132200	198539502	1907	1907	1907	1907	0
388	20241104	132100	198539502	1907	1907	1907	1907	188
389	20241104	132000	198180986	1907	1907	1907	1907	0
390	20241104	131900	198180986	1907	1907	1907	1907	0
391	20241104	131800	198180986	1907	1897	1907	1897	1835
392	20241104	131700	194699981	1897	1899	1899	1897	857
393	20241104	131600	193073149	1909	1909	1909	1909	0
394	20241104	131500	193073149	1909	1909	1909	1909	0
395	20241104	131400	193073149	1909	1909	1909	1909	0
396	20241104	131300	193073149	1909	1909	1909	1909	0
397	20241104	131200	193073149	1909	1909	1909	1909	0
398	20241104	131100	193073149	1909	1909	1909	1909	532
399	20241104	131000	192057561	1909	1909	1909	1909	2
400	20241104	130900	192053743	1909	1909	1909	1909	4
401	20241104	130800	192046107	1910	1910	1910	1910	0
402	20241104	130700	192046107	1910	1910	1910	1910	1
403	20241104	130600	192044197	1910	1905	1910	1903	1955
404	20241104	130500	188313337	1905	1905	1905	1905	500
405	20241104	130400	187360837	1914	1914	1914	1914	0
406	20241104	130300	187360837	1914	1914	1914	1914	0
407	20241104	130200	187360837	1914	1914	1914	1914	0
408	20241104	130100	187360837	1914	1914	1914	1914	0
409	20241104	130000	187360837	1914	1914	1914	1914	0
410	20241104	125900	187360837	1914	1914	1914	1914	596
411	20241104	125800	186220093	1915	1915	1915	1915	0
412	20241104	125700	186220093	1915	1915	1915	1915	0
413	20241104	125600	186220093	1915	1915	1915	1915	0
414	20241104	125500	186220093	1915	1910	1915	1910	801
415	20241104	125400	184688678	1917	1908	1917	1908	500
416	20241104	125300	183731274	1908	1905	1908	1905	790
417	20241104	125200	182224020	1900	1900	1900	1900	1
418	20241104	125100	182222120	1911	1911	1911	1911	0
419	20241104	125000	182222120	1911	1911	1911	1911	0
420	20241104	124900	182222120	1911	1911	1911	1911	0
421	20241104	124800	182222120	1911	1911	1911	1911	0
422	20241104	124700	182222120	1911	1911	1911	1911	0
423	20241104	124600	182222120	1911	1911	1911	1911	10
424	20241104	124500	182203010	1913	1913	1913	1913	1
425	20241104	124400	182201097	1900	1913	1913	1900	1176
426	20241104	124300	179966532	1913	1913	1913	1913	13
427	20241104	124200	179941663	1910	1910	1910	1910	500
428	20241104	124100	178986663	1914	1912	1914	1912	145
429	20241104	124000	178709314	1910	1910	1910	1910	300
430	20241104	123900	178136314	1910	1910	1910	1910	19
431	20241104	123800	178100024	1912	1912	1912	1912	331
432	20241104	123700	177467152	1911	1910	1911	1910	699
433	20241104	123600	176132051	1909	1909	1909	1909	0
434	20241104	123500	176132051	1909	1909	1909	1909	60
435	20241104	123400	176017511	1909	1910	1910	1909	550
436	20241104	123300	174967061	1910	1910	1910	1910	200
437	20241104	123200	174585061	1910	1910	1910	1909	600
438	20241104	123100	173439121	1910	1907	1910	1907	642
439	20241104	123000	172214527	1907	1907	1907	1907	9
440	20241104	122900	172197364	1907	1905	1907	1905	1126
441	20241104	122800	170052078	1905	1905	1905	1905	13
442	20241104	122700	170027313	1899	1905	1905	1899	156
443	20241104	122600	169731039	1904	1904	1904	1904	5
444	20241104	122500	169721519	1905	1904	1905	1904	695
445	20241104	122400	168397844	1904	1904	1904	1904	300
446	20241104	122300	167826644	1906	1906	1906	1906	0
447	20241104	122200	167826644	1906	1906	1906	1906	0
448	20241104	122100	167826644	1906	1894	1906	1894	5475
449	20241104	122000	157419566	1894	1894	1894	1894	159
450	20241104	121900	157118420	1895	1892	1895	1892	2
451	20241104	121800	157114633	1895	1892	1895	1885	358
452	20241104	121700	156436866	1892	1891	1892	1891	14
453	20241104	121600	156410379	1891	1891	1891	1891	16
454	20241104	121500	156380123	1892	1891	1892	1885	181
455	20241104	121400	156038386	1891	1890	1891	1890	125
456	20241104	121300	155802130	1891	1891	1891	1891	1
457	20241104	121200	155800239	1893	1893	1893	1893	0
458	20241104	121100	155800239	1893	1893	1893	1893	0
459	20241104	121000	155800239	1893	1893	1893	1893	0
460	20241104	120900	155800239	1893	1893	1893	1893	0
461	20241104	120800	155800239	1893	1890	1893	1890	4
462	20241104	120700	155792676	1890	1890	1890	1890	48
463	20241104	120600	155701956	1882	1882	1882	1882	1
464	20241104	120500	155700074	1890	1888	1890	1888	634
465	20241104	120400	154501834	1888	1883	1888	1883	4998
466	20241104	120300	145074008	1880	1880	1880	1880	20
467	20241104	120200	145036408	1880	1880	1880	1880	0
468	20241104	120100	145036408	1880	1878	1880	1878	1729
469	20241104	120000	141786853	1878	1878	1878	1878	0
470	20241104	115900	141786853	1878	1878	1878	1878	119
471	20241104	115800	141563371	1878	1878	1878	1878	0
472	20241104	115700	141563371	1878	1878	1878	1878	0
473	20241104	115600	141563371	1878	1878	1878	1878	0
474	20241104	115500	141563371	1878	1878	1878	1878	0
475	20241104	115400	141563371	1878	1878	1878	1878	0
476	20241104	115300	141563371	1878	1878	1878	1878	0
477	20241104	115200	141563371	1878	1878	1878	1878	0
478	20241104	115100	141563371	1878	1878	1878	1878	0
479	20241104	115000	141563371	1878	1878	1878	1878	0
480	20241104	114900	141563371	1878	1878	1878	1878	0
481	20241104	114800	141563371	1878	1878	1878	1878	0
482	20241104	114700	141563371	1878	1878	1878	1878	0
483	20241104	114600	141563371	1878	1878	1878	1878	0
484	20241104	114500	141563371	1878	1877	1878	1877	146
485	20241104	114400	141289284	1875	1874	1875	1874	1030
486	20241104	114300	139358614	1874	1874	1874	1874	1
487	20241104	114200	139356740	1862	1862	1862	1862	20
488	20241104	114100	139319500	1874	1874	1874	1874	0
489	20241104	114000	139319500	1874	1874	1874	1874	0
490	20241104	113900	139319500	1874	1874	1874	1874	0
491	20241104	113800	139319500	1874	1874	1874	1874	0
492	20241104	113700	139319500	1874	1874	1874	1874	0
493	20241104	113600	139319500	1874	1862	1874	1862	268
494	20241104	113500	138820376	1874	1874	1874	1874	0
495	20241104	113400	138820376	1874	1874	1874	1874	0
496	20241104	113300	138820376	1874	1874	1874	1874	0
497	20241104	113200	138820376	1874	1874	1874	1874	0
498	20241104	113100	138820376	1874	1874	1874	1874	0
499	20241104	113000	138820376	1874	1874	1874	1874	0
500	20241104	112900	138820376	1874	1874	1874	1874	0
501	20241104	112800	138820376	1874	1874	1874	1874	0
502	20241104	112700	138820376	1874	1874	1874	1874	0
503	20241104	112600	138820376	1874	1870	1874	1870	17
504	20241104	112500	138788578	1875	1875	1875	1875	0
505	20241104	112400	138788578	1875	1875	1875	1875	0
506	20241104	112300	138788578	1875	1875	1875	1875	4035
507	20241104	112200	131222953	1875	1875	1875	1875	965
508	20241104	112100	129413578	1875	1875	1875	1875	0
509	20241104	112000	129413578	1875	1874	1875	1874	389
510	20241104	111900	128684491	1874	1874	1874	1874	0
511	20241104	111800	128684491	1874	1874	1874	1874	0
512	20241104	111700	128684491	1874	1874	1874	1874	0
513	20241104	111600	128684491	1874	1874	1874	1874	0
514	20241104	111500	128684491	1874	1869	1874	1869	1231
515	20241104	111400	126380357	1869	1869	1869	1869	0
516	20241104	111300	126380357	1869	1869	1869	1869	0
517	20241104	111200	126380357	1869	1869	1869	1869	0
518	20241104	111100	126380357	1869	1869	1869	1869	0
519	20241104	111000	126380357	1869	1869	1869	1869	0
520	20241104	110900	126380357	1869	1869	1869	1869	0
521	20241104	110800	126380357	1869	1869	1869	1869	1
522	20241104	110700	126378488	1869	1869	1869	1869	0
523	20241104	110600	126378488	1869	1869	1869	1869	0
524	20241104	110500	126378488	1869	1869	1869	1869	0
525	20241104	110400	126378488	1869	1869	1869	1869	0
526	20241104	110300	126378488	1869	1858	1869	1858	4962
527	20241104	110200	117152399	1858	1848	1858	1848	4000
528	20241104	110100	109736343	1848	1848	1848	1848	0
529	20241104	110000	109736343	1848	1848	1848	1848	0
530	20241104	105900	109736343	1848	1848	1848	1848	67
531	20241104	105800	109612527	1848	1848	1848	1848	602
532	20241104	105700	108500031	1848	1848	1848	1848	0
533	20241104	105600	108500031	1848	1848	1848	1848	0
534	20241104	105500	108500031	1848	1848	1848	1848	0
535	20241104	105400	108500031	1848	1848	1848	1848	0
536	20241104	105300	108500031	1848	1848	1848	1848	0
537	20241104	105200	108500031	1848	1848	1848	1848	2
538	20241104	105100	108496335	1848	1848	1848	1848	0
539	20241104	105000	108496335	1848	1848	1848	1848	0
540	20241104	104900	108496335	1848	1848	1848	1848	72
541	20241104	104800	108363279	1848	1848	1848	1848	0
542	20241104	104700	108363279	1848	1848	1848	1848	0
543	20241104	104600	108363279	1848	1848	1848	1848	665
544	20241104	104500	107134359	1849	1849	1849	1849	0
545	20241104	104400	107134359	1849	1849	1849	1849	0
546	20241104	104300	107134359	1849	1849	1849	1849	50
547	20241104	104200	107041909	1850	1850	1850	1850	0
548	20241104	104100	107041909	1850	1850	1850	1850	0
549	20241104	104000	107041909	1850	1850	1850	1850	0
550	20241104	103900	107041909	1850	1850	1850	1850	0
551	20241104	103800	107041909	1850	1850	1850	1850	0
552	20241104	103700	107041909	1850	1850	1850	1850	0
553	20241104	103600	107041909	1850	1850	1850	1850	2
554	20241104	103500	107038209	1850	1850	1850	1850	0
555	20241104	103400	107038209	1850	1850	1850	1846	2048
556	20241104	103300	103256107	1847	1847	1847	1847	0
557	20241104	103200	103256107	1847	1846	1847	1846	17
558	20241104	103100	103224710	1846	1846	1846	1846	0
559	20241104	103000	103224710	1846	1846	1846	1846	0
560	20241104	102900	103224710	1846	1846	1846	1846	0
561	20241104	102800	103224710	1846	1846	1846	1846	67
562	20241104	102700	103101028	1846	1846	1846	1846	0
563	20241104	102600	103101028	1846	1846	1846	1846	0
564	20241104	102500	103101028	1846	1846	1846	1846	0
565	20241104	102400	103101028	1846	1840	1846	1840	671
566	20241104	102300	101865986	1840	1836	1840	1836	1745
567	20241104	102200	98659122	1836	1836	1836	1836	0
568	20241104	102100	98659122	1836	1836	1836	1836	1
569	20241104	102000	98657286	1836	1836	1836	1836	0
570	20241104	101900	98657286	1836	1836	1836	1836	176
571	20241104	101800	98334150	1838	1838	1838	1838	76
572	20241104	101700	98194462	1838	1838	1838	1838	30
573	20241104	101600	98139322	1839	1839	1839	1839	0
574	20241104	101500	98139322	1839	1839	1839	1839	0
575	20241104	101400	98139322	1839	1839	1839	1839	0
576	20241104	101300	98139322	1839	1839	1839	1839	0
577	20241104	101200	98139322	1839	1841	1841	1829	117
578	20241104	101100	97925287	1830	1830	1830	1830	0
579	20241104	101000	97925287	1830	1831	1831	1830	4006
580	20241104	100900	90594045	1830	1830	1830	1830	0
581	20241104	100800	90594045	1830	1850	1850	1830	167
582	20241104	100700	90288375	1850	1847	1850	1847	2001
583	20241104	100600	86590578	1848	1848	1848	1848	0
584	20241104	100500	86590578	1848	1848	1848	1848	0
585	20241104	100400	86590578	1848	1848	1848	1848	3
586	20241104	100300	86585034	1848	1848	1848	1848	6
587	20241104	100200	86573946	1850	1850	1850	1850	0
588	20241104	100100	86573946	1850	1850	1850	1850	1
589	20241104	100000	86572096	1842	1842	1842	1842	0
590	20241104	095900	86572096	1842	1842	1842	1842	0
591	20241104	095800	86572096	1842	1842	1842	1842	0
592	20241104	095700	86572096	1842	1842	1842	1842	0
593	20241104	095600	86572096	1842	1842	1842	1842	1
594	20241104	095500	86570254	1839	1839	1839	1839	370
595	20241104	095400	85889824	1829	1831	1831	1829	2000
596	20241104	095300	82231257	1855	1855	1855	1855	0
597	20241104	095200	82231257	1855	1850	1855	1850	10000
598	20241104	095100	63685992	1855	1855	1855	1855	0
599	20241104	095000	63685992	1855	1855	1855	1855	0
600	20241104	094900	63685992	1855	1855	1855	1855	1
601	20241104	094800	63684137	1845	1845	1845	1845	1
602	20241104	094700	63682292	1856	1856	1856	1855	301
603	20241104	094600	63123646	1856	1845	1856	1845	309
604	20241104	094500	62553431	1845	1835	1845	1835	406
605	20241104	094400	61807952	1835	1835	1835	1835	0
606	20241104	094300	61807952	1835	1835	1835	1835	76
607	20241104	094200	61668492	1835	1835	1835	1835	0
608	20241104	094100	61668492	1835	1835	1835	1835	0
609	20241104	094000	61668492	1835	1835	1835	1835	1000
610	20241104	093900	59833492	1835	1835	1835	1835	0
611	20241104	093800	59833492	1835	1835	1835	1835	0
612	20241104	093700	59833492	1835	1835	1835	1835	1000
613	20241104	093600	57998492	1835	1835	1835	1835	0
614	20241104	093500	57998492	1835	1835	1835	1835	0
615	20241104	093400	57998492	1835	1835	1835	1835	0
616	20241104	093300	57998492	1835	1835	1835	1835	0
617	20241104	093200	57998492	1835	1835	1835	1835	40
618	20241104	093100	57925092	1835	1835	1835	1835	0
619	20241104	093000	57925092	1835	1835	1835	1835	0
620	20241104	092900	57925092	1835	1835	1835	1835	0
621	20241104	092800	57925092	1835	1835	1835	1835	1
622	20241104	092700	57923257	1826	1826	1826	1826	500
623	20241104	092600	57010257	1838	1838	1838	1838	0
624	20241104	092500	57010257	1838	1838	1838	1838	0
625	20241104	092400	57010257	1838	1838	1838	1838	0
626	20241104	092300	57010257	1838	1836	1838	1836	2001
627	20241104	092200	53335621	1836	1836	1836	1836	60
628	20241104	092100	53225461	1836	1836	1836	1836	55
629	20241104	092000	53124481	1832	1832	1832	1832	0
630	20241104	091900	53124481	1832	1832	1832	1832	14
631	20241104	091800	53098833	1840	1840	1840	1840	0
632	20241104	091700	53098833	1840	1841	1841	1832	3727
633	20241104	091600	46263865	1840	1843	1843	1840	5006
634	20241104	091500	37049956	1860	1860	1860	1860	0
635	20241104	091400	37049956	1860	1860	1860	1860	0
636	20241104	091300	37049956	1860	1860	1860	1860	946
637	20241104	091200	35290396	1860	1860	1860	1860	95
638	20241104	091100	35113696	1860	1850	1860	1850	11
639	20241104	091000	35093336	1850	1848	1850	1848	1969
640	20241104	090900	31454454	1847	1847	1847	1845	748
641	20241104	090800	30073258	1839	1840	1840	1839	267
642	20241104	090700	29582240	1848	1847	1848	1847	700
643	20241104	090600	28289140	1848	1848	1848	1848	0
644	20241104	090500	28289140	1848	1848	1848	1848	650
645	20241104	090400	27087940	1849	1849	1849	1849	401
646	20241104	090300	26346491	1828	1828	1828	1828	0
647	20241104	090200	26346491	1828	1807	1828	1807	13742
648	20241104	090100	1280448	1824	1824	1824	1824	102
649	20241104	090000	1094400	1824	1824	1824	1824	600