KissMeData/340440/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	211200	42635574	1340	1340	1340	1340	863
3	20241105	211100	42635574	1340	1340	1340	1340	0
4	20241105	211000	42635574	1340	1340	1340	1340	0
5	20241105	210900	42635574	1340	1340	1340	1340	0
6	20241105	210800	42635574	1340	1340	1340	1340	0
7	20241105	210700	42635574	1340	1340	1340	1340	0
8	20241105	210600	42635574	1340	1340	1340	1340	0
9	20241105	210500	42635574	1340	1340	1340	1340	0
10	20241105	210400	42635574	1340	1340	1340	1340	0
11	20241105	210300	42635574	1340	1340	1340	1340	0
12	20241105	210200	42635574	1340	1340	1340	1340	0
13	20241105	210100	42635574	1340	1340	1340	1340	0
14	20241105	210000	42635574	1340	1340	1340	1340	0
15	20241105	205900	42635574	1340	1340	1340	1340	0
16	20241105	205800	42635574	1340	1340	1340	1340	0
17	20241105	205700	42635574	1340	1340	1340	1340	0
18	20241105	205600	42635574	1340	1340	1340	1340	0
19	20241105	205500	42635574	1340	1340	1340	1340	0
20	20241105	205400	42635574	1340	1340	1340	1340	0
21	20241105	205300	42635574	1340	1340	1340	1340	0
22	20241105	205200	42635574	1340	1340	1340	1340	0
23	20241105	205100	42635574	1340	1340	1340	1340	0
24	20241105	205000	42635574	1340	1340	1340	1340	0
25	20241105	204900	42635574	1340	1340	1340	1340	0
26	20241105	204800	42635574	1340	1340	1340	1340	0
27	20241105	204700	42635574	1340	1340	1340	1340	0
28	20241105	204600	42635574	1340	1340	1340	1340	0
29	20241105	204500	42635574	1340	1340	1340	1340	0
30	20241105	204400	42635574	1340	1340	1340	1340	0
31	20241105	204300	42635574	1340	1340	1340	1340	0
32	20241105	204200	42635574	1340	1340	1340	1340	863
33	20241105	204100	42635574	1340	1340	1340	1340	0
34	20241105	204000	42635574	1340	1340	1340	1340	0
35	20241105	203900	42635574	1340	1340	1340	1340	0
36	20241105	203800	42635574	1340	1340	1340	1340	0
37	20241105	203700	42635574	1340	1340	1340	1340	0
38	20241105	203600	42635574	1340	1340	1340	1340	0
39	20241105	203500	42635574	1340	1340	1340	1340	0
40	20241105	203400	42635574	1340	1340	1340	1340	0
41	20241105	203300	42635574	1340	1340	1340	1340	0
42	20241105	203200	42635574	1340	1340	1340	1340	0
43	20241105	203100	42635574	1340	1340	1340	1340	0
44	20241105	203000	42635574	1340	1340	1340	1340	0
45	20241105	202900	42635574	1340	1340	1340	1340	0
46	20241105	202800	42635574	1340	1340	1340	1340	0
47	20241105	202700	42635574	1340	1340	1340	1340	0
48	20241105	202600	42635574	1340	1340	1340	1340	0
49	20241105	202500	42635574	1340	1340	1340	1340	0
50	20241105	202400	42635574	1340	1340	1340	1340	0
51	20241105	202300	42635574	1340	1340	1340	1340	0
52	20241105	202200	42635574	1340	1340	1340	1340	0
53	20241105	202100	42635574	1340	1340	1340	1340	0
54	20241105	202000	42635574	1340	1340	1340	1340	0
55	20241105	201900	42635574	1340	1340	1340	1340	0
56	20241105	201800	42635574	1340	1340	1340	1340	0
57	20241105	201700	42635574	1340	1340	1340	1340	0
58	20241105	201600	42635574	1340	1340	1340	1340	0
59	20241105	201500	42635574	1340	1340	1340	1340	0
60	20241105	201400	42635574	1340	1340	1340	1340	0
61	20241105	201300	42635574	1340	1340	1340	1340	0
62	20241105	201200	42635574	1340	1340	1340	1340	863
63	20241105	201100	42635574	1340	1340	1340	1340	0
64	20241105	201000	42635574	1340	1340	1340	1340	0
65	20241105	200900	42635574	1340	1340	1340	1340	0
66	20241105	200800	42635574	1340	1340	1340	1340	0
67	20241105	200700	42635574	1340	1340	1340	1340	0
68	20241105	200600	42635574	1340	1340	1340	1340	0
69	20241105	200500	42635574	1340	1340	1340	1340	0
70	20241105	200400	42635574	1340	1340	1340	1340	0
71	20241105	200300	42635574	1340	1340	1340	1340	0
72	20241105	200200	42635574	1340	1340	1340	1340	0
73	20241105	200100	42635574	1340	1340	1340	1340	0
74	20241105	200000	42635574	1340	1340	1340	1340	0
75	20241105	195900	42635574	1340	1340	1340	1340	0
76	20241105	195800	42635574	1340	1340	1340	1340	0
77	20241105	195700	42635574	1340	1340	1340	1340	0
78	20241105	195600	42635574	1340	1340	1340	1340	0
79	20241105	195500	42635574	1340	1340	1340	1340	0
80	20241105	195400	42635574	1340	1340	1340	1340	0
81	20241105	195300	42635574	1340	1340	1340	1340	0
82	20241105	195200	42635574	1340	1340	1340	1340	0
83	20241105	195100	42635574	1340	1340	1340	1340	0
84	20241105	195000	42635574	1340	1340	1340	1340	0
85	20241105	194900	42635574	1340	1340	1340	1340	0
86	20241105	194800	42635574	1340	1340	1340	1340	0
87	20241105	194700	42635574	1340	1340	1340	1340	0
88	20241105	194600	42635574	1340	1340	1340	1340	0
89	20241105	194500	42635574	1340	1340	1340	1340	0
90	20241105	194400	42635574	1340	1340	1340	1340	0
91	20241105	194300	42635574	1340	1340	1340	1340	0
92	20241105	194200	42635574	1340	1340	1340	1340	863
93	20241105	194100	42635574	1340	1340	1340	1340	0
94	20241105	194000	42635574	1340	1340	1340	1340	0
95	20241105	193900	42635574	1340	1340	1340	1340	0
96	20241105	193800	42635574	1340	1340	1340	1340	0
97	20241105	193700	42635574	1340	1340	1340	1340	0
98	20241105	193600	42635574	1340	1340	1340	1340	0
99	20241105	193500	42635574	1340	1340	1340	1340	0
100	20241105	193400	42635574	1340	1340	1340	1340	0
101	20241105	193300	42635574	1340	1340	1340	1340	0
102	20241105	193200	42635574	1340	1340	1340	1340	0
103	20241105	193100	42635574	1340	1340	1340	1340	0
104	20241105	193000	42635574	1340	1340	1340	1340	0
105	20241105	192900	42635574	1340	1340	1340	1340	0
106	20241105	192800	42635574	1340	1340	1340	1340	0
107	20241105	192700	42635574	1340	1340	1340	1340	0
108	20241105	192600	42635574	1340	1340	1340	1340	0
109	20241105	192500	42635574	1340	1340	1340	1340	0
110	20241105	192400	42635574	1340	1340	1340	1340	0
111	20241105	192300	42635574	1340	1340	1340	1340	0
112	20241105	192200	42635574	1340	1340	1340	1340	0
113	20241105	192100	42635574	1340	1340	1340	1340	0
114	20241105	192000	42635574	1340	1340	1340	1340	0
115	20241105	191900	42635574	1340	1340	1340	1340	0
116	20241105	191800	42635574	1340	1340	1340	1340	0
117	20241105	191700	42635574	1340	1340	1340	1340	0
118	20241105	191600	42635574	1340	1340	1340	1340	0
119	20241105	191500	42635574	1340	1340	1340	1340	0
120	20241105	191400	42635574	1340	1340	1340	1340	0
121	20241105	191300	42635574	1340	1340	1340	1340	0
122	20241105	191200	42635574	1340	1340	1340	1340	863
123	20241105	191100	42635574	1340	1340	1340	1340	0
124	20241105	191000	42635574	1340	1340	1340	1340	0
125	20241105	190900	42635574	1340	1340	1340	1340	0
126	20241105	190800	42635574	1340	1340	1340	1340	0
127	20241105	190700	42635574	1340	1340	1340	1340	0
128	20241105	190600	42635574	1340	1340	1340	1340	0
129	20241105	190500	42635574	1340	1340	1340	1340	0
130	20241105	190400	42635574	1340	1340	1340	1340	0
131	20241105	190300	42635574	1340	1340	1340	1340	0
132	20241105	190200	42635574	1340	1340	1340	1340	0
133	20241105	190100	42635574	1340	1340	1340	1340	0
134	20241105	190000	42635574	1340	1340	1340	1340	0
135	20241105	185900	42635574	1340	1340	1340	1340	0
136	20241105	185800	42635574	1340	1340	1340	1340	0
137	20241105	185700	42635574	1340	1340	1340	1340	0
138	20241105	185600	42635574	1340	1340	1340	1340	0
139	20241105	185500	42635574	1340	1340	1340	1340	0
140	20241105	185400	42635574	1340	1340	1340	1340	0
141	20241105	185300	42635574	1340	1340	1340	1340	0
142	20241105	185200	42635574	1340	1340	1340	1340	0
143	20241105	185100	42635574	1340	1340	1340	1340	0
144	20241105	185000	42635574	1340	1340	1340	1340	0
145	20241105	184900	42635574	1340	1340	1340	1340	0
146	20241105	184800	42635574	1340	1340	1340	1340	0
147	20241105	184700	42635574	1340	1340	1340	1340	0
148	20241105	184600	42635574	1340	1340	1340	1340	0
149	20241105	184500	42635574	1340	1340	1340	1340	0
150	20241105	184400	42635574	1340	1340	1340	1340	0
151	20241105	184300	42635574	1340	1340	1340	1340	0
152	20241105	184200	42635574	1340	1340	1340	1340	863
153	20241105	184100	42635574	1340	1340	1340	1340	0
154	20241105	184000	42635574	1340	1340	1340	1340	0
155	20241105	183900	42635574	1340	1340	1340	1340	0
156	20241105	183800	42635574	1340	1340	1340	1340	0
157	20241105	183700	42635574	1340	1340	1340	1340	0
158	20241105	183600	42635574	1340	1340	1340	1340	0
159	20241105	183500	42635574	1340	1340	1340	1340	0
160	20241105	183400	42635574	1340	1340	1340	1340	0
161	20241105	183300	42635574	1340	1340	1340	1340	0
162	20241105	183200	42635574	1340	1340	1340	1340	0
163	20241105	183100	42635574	1340	1340	1340	1340	0
164	20241105	183000	42635574	1340	1340	1340	1340	0
165	20241105	182900	42635574	1340	1340	1340	1340	0
166	20241105	182800	42635574	1340	1340	1340	1340	0
167	20241105	182700	42635574	1340	1340	1340	1340	0
168	20241105	182600	42635574	1340	1340	1340	1340	0
169	20241105	182500	42635574	1340	1340	1340	1340	0
170	20241105	182400	42635574	1340	1340	1340	1340	0
171	20241105	182300	42635574	1340	1340	1340	1340	0
172	20241105	182200	42635574	1340	1340	1340	1340	0
173	20241105	182100	42635574	1340	1340	1340	1340	0
174	20241105	182000	42635574	1340	1340	1340	1340	0
175	20241105	181900	42635574	1340	1340	1340	1340	0
176	20241105	181800	42635574	1340	1340	1340	1340	0
177	20241105	181700	42635574	1340	1340	1340	1340	0
178	20241105	181600	42635574	1340	1340	1340	1340	0
179	20241105	181500	42635574	1340	1340	1340	1340	0
180	20241105	181400	42635574	1340	1340	1340	1340	0
181	20241105	181300	42635574	1340	1340	1340	1340	0
182	20241105	181200	42635574	1340	1340	1340	1340	863
183	20241105	181100	42635574	1340	1340	1340	1340	0
184	20241105	181000	42635574	1340	1340	1340	1340	0
185	20241105	180900	42635574	1340	1340	1340	1340	0
186	20241105	180800	42635574	1340	1340	1340	1340	0
187	20241105	180700	42635574	1340	1340	1340	1340	0
188	20241105	180600	42635574	1340	1340	1340	1340	0
189	20241105	180500	42635574	1340	1340	1340	1340	0
190	20241105	180400	42635574	1340	1340	1340	1340	0
191	20241105	180300	42635574	1340	1340	1340	1340	0
192	20241105	180200	42635574	1340	1340	1340	1340	0
193	20241105	180100	42635574	1340	1340	1340	1340	0
194	20241105	180000	42635574	1340	1340	1340	1340	0
195	20241105	175900	42635574	1340	1340	1340	1340	0
196	20241105	175800	42635574	1340	1340	1340	1340	0
197	20241105	175700	42635574	1340	1340	1340	1340	0
198	20241105	175600	42635574	1340	1340	1340	1340	0
199	20241105	175500	42635574	1340	1340	1340	1340	0
200	20241105	175400	42635574	1340	1340	1340	1340	0
201	20241105	175300	42635574	1340	1340	1340	1340	0
202	20241105	175200	42635574	1340	1340	1340	1340	0
203	20241105	175100	42635574	1340	1340	1340	1340	0
204	20241105	175000	42635574	1340	1340	1340	1340	0
205	20241105	174900	42635574	1340	1340	1340	1340	0
206	20241105	174800	42635574	1340	1340	1340	1340	0
207	20241105	174700	42635574	1340	1340	1340	1340	0
208	20241105	174600	42635574	1340	1340	1340	1340	0
209	20241105	174500	42635574	1340	1340	1340	1340	0
210	20241105	174400	42635574	1340	1340	1340	1340	0
211	20241105	174300	42635574	1340	1340	1340	1340	0
212	20241105	174200	42635574	1340	1340	1340	1340	863
213	20241105	174100	42635574	1340	1340	1340	1340	0
214	20241105	174000	42635574	1340	1340	1340	1340	0
215	20241105	173900	42635574	1340	1340	1340	1340	0
216	20241105	173800	42635574	1340	1340	1340	1340	0
217	20241105	173700	42635574	1340	1340	1340	1340	0
218	20241105	173600	42635574	1340	1340	1340	1340	0
219	20241105	173500	42635574	1340	1340	1340	1340	0
220	20241105	173400	42635574	1340	1340	1340	1340	0
221	20241105	173300	42635574	1340	1340	1340	1340	0
222	20241105	173200	42635574	1340	1340	1340	1340	0
223	20241105	173100	42635574	1340	1340	1340	1340	0
224	20241105	173000	42635574	1340	1340	1340	1340	0
225	20241105	172900	42635574	1340	1340	1340	1340	0
226	20241105	172800	42635574	1340	1340	1340	1340	0
227	20241105	172700	42635574	1340	1340	1340	1340	0
228	20241105	172600	42635574	1340	1340	1340	1340	0
229	20241105	172500	42635574	1340	1340	1340	1340	0
230	20241105	172400	42635574	1340	1340	1340	1340	0
231	20241105	172300	42635574	1340	1340	1340	1340	0
232	20241105	172200	42635574	1340	1340	1340	1340	0
233	20241105	172100	42635574	1340	1340	1340	1340	0
234	20241105	172000	42635574	1340	1340	1340	1340	0
235	20241105	171900	42635574	1340	1340	1340	1340	0
236	20241105	171800	42635574	1340	1340	1340	1340	0
237	20241105	171700	42635574	1340	1340	1340	1340	0
238	20241105	171600	42635574	1340	1340	1340	1340	0
239	20241105	171500	42635574	1340	1340	1340	1340	0
240	20241105	171400	42635574	1340	1340	1340	1340	0
241	20241105	171300	42635574	1340	1340	1340	1340	0
242	20241105	171200	42635574	1340	1340	1340	1340	863
243	20241105	171100	42635574	1340	1340	1340	1340	0
244	20241105	171000	42635574	1340	1340	1340	1340	0
245	20241105	170900	42635574	1340	1340	1340	1340	0
246	20241105	170800	42635574	1340	1340	1340	1340	0
247	20241105	170700	42635574	1340	1340	1340	1340	0
248	20241105	170600	42635574	1340	1340	1340	1340	0
249	20241105	170500	42635574	1340	1340	1340	1340	0
250	20241105	170400	42635574	1340	1340	1340	1340	0
251	20241105	170300	42635574	1340	1340	1340	1340	0
252	20241105	170200	42635574	1340	1340	1340	1340	0
253	20241105	170100	42635574	1340	1340	1340	1340	0
254	20241105	170000	42635574	1340	1340	1340	1340	0
255	20241105	165900	42635574	1340	1340	1340	1340	0
256	20241105	165800	42635574	1340	1340	1340	1340	0
257	20241105	165700	42635574	1340	1340	1340	1340	0
258	20241105	165600	42635574	1340	1340	1340	1340	0
259	20241105	165500	42635574	1340	1340	1340	1340	0
260	20241105	165400	42635574	1340	1340	1340	1340	0
261	20241105	165300	42635574	1340	1340	1340	1340	0
262	20241105	165200	42635574	1340	1340	1340	1340	0
263	20241105	165100	42635574	1340	1340	1340	1340	0
264	20241105	165000	42635574	1340	1340	1340	1340	0
265	20241105	164900	42635574	1340	1340	1340	1340	0
266	20241105	164800	42635574	1340	1340	1340	1340	0
267	20241105	164700	42635574	1340	1340	1340	1340	0
268	20241105	164600	42635574	1340	1340	1340	1340	0
269	20241105	164500	42635574	1340	1340	1340	1340	0
270	20241105	164400	42635574	1340	1340	1340	1340	0
271	20241105	164300	42635574	1340	1340	1340	1340	0
272	20241105	164200	42635574	1340	1340	1340	1340	863
273	20241105	164100	42635574	1340	1340	1340	1340	0
274	20241105	164000	42635574	1340	1340	1340	1340	0
275	20241105	163900	42635574	1340	1340	1340	1340	0
276	20241105	163800	42635574	1340	1340	1340	1340	0
277	20241105	163700	42635574	1340	1340	1340	1340	0
278	20241105	163600	42635574	1340	1340	1340	1340	0
279	20241105	163500	42635574	1340	1340	1340	1340	0
280	20241105	163400	42635574	1340	1340	1340	1340	0
281	20241105	163300	42635574	1340	1340	1340	1340	0
282	20241105	163200	42635574	1340	1340	1340	1340	0
283	20241105	163100	42635574	1340	1340	1340	1340	0
284	20241105	163000	42635574	1340	1340	1340	1340	0
285	20241105	162900	42635574	1340	1340	1340	1340	0
286	20241105	162800	42635574	1340	1340	1340	1340	0
287	20241105	162700	42635574	1340	1340	1340	1340	0
288	20241105	162600	42635574	1340	1340	1340	1340	0
289	20241105	162500	42635574	1340	1340	1340	1340	0
290	20241105	162400	42635574	1340	1340	1340	1340	0
291	20241105	162300	42635574	1340	1340	1340	1340	0
292	20241105	162200	42635574	1340	1340	1340	1340	0
293	20241105	162100	42635574	1340	1340	1340	1340	0
294	20241105	162000	42635574	1340	1340	1340	1340	0
295	20241105	161900	42635574	1340	1340	1340	1340	0
296	20241105	161800	42635574	1340	1340	1340	1340	0
297	20241105	161700	42635574	1340	1340	1340	1340	0
298	20241105	161600	42635574	1340	1340	1340	1340	0
299	20241105	161500	42635574	1340	1340	1340	1340	0
300	20241105	161400	42635574	1340	1340	1340	1340	0
301	20241105	161300	42635574	1340	1340	1340	1340	0
302	20241105	161200	42635574	1340	1340	1340	1340	863
303	20241105	161100	42635574	1340	1340	1340	1340	0
304	20241105	161000	42635574	1340	1340	1340	1340	0
305	20241105	160900	42635574	1340	1340	1340	1340	0
306	20241105	160800	42635574	1340	1340	1340	1340	0
307	20241105	160700	42635574	1340	1340	1340	1340	0
308	20241105	160600	42635574	1340	1340	1340	1340	0
309	20241105	160500	42635574	1340	1340	1340	1340	0
310	20241105	160400	42635574	1340	1340	1340	1340	0
311	20241105	160300	42635574	1340	1340	1340	1340	0
312	20241105	160200	42635574	1340	1340	1340	1340	0
313	20241105	160100	42635574	1340	1340	1340	1340	0
314	20241105	160000	42635574	1340	1340	1340	1340	0
315	20241105	155900	42635574	1340	1340	1340	1340	0
316	20241105	155800	42635574	1340	1340	1340	1340	0
317	20241105	155700	42635574	1340	1340	1340	1340	0
318	20241105	155600	42635574	1340	1340	1340	1340	0
319	20241105	155500	42635574	1340	1340	1340	1340	0
320	20241105	155400	42635574	1340	1340	1340	1340	0
321	20241105	155300	42635574	1340	1340	1340	1340	0
322	20241105	155200	42635574	1340	1340	1340	1340	0
323	20241105	155100	42635574	1340	1340	1340	1340	0
324	20241105	155000	42635574	1340	1340	1340	1340	0
325	20241105	154900	42635574	1340	1340	1340	1340	0
326	20241105	154800	42635574	1340	1340	1340	1340	0
327	20241105	154700	42635574	1340	1340	1340	1340	0
328	20241105	154600	42635574	1340	1340	1340	1340	0
329	20241105	154500	42635574	1340	1340	1340	1340	0
330	20241105	154400	42635574	1340	1340	1340	1340	0
331	20241105	154300	42635574	1340	1340	1340	1340	0
332	20241105	154200	42635574	1340	1340	1340	1340	863
333	20241105	154100	42635574	1340	1340	1340	1340	0
334	20241105	154000	42635574	1340	1340	1340	1340	0
335	20241105	153900	42635574	1340	1340	1340	1340	0
336	20241105	153800	42635574	1340	1340	1340	1340	0
337	20241105	153700	42635574	1340	1340	1340	1340	0
338	20241105	153600	42635574	1340	1340	1340	1340	0
339	20241105	153500	42635574	1340	1340	1340	1340	0
340	20241105	153400	42635574	1340	1340	1340	1340	0
341	20241105	153300	42635574	1340	1340	1340	1340	0
342	20241105	153200	42635574	1340	1340	1340	1340	0
343	20241105	153100	42635574	1340	1340	1340	1340	0
344	20241105	153000	42635574	1340	1340	1340	1340	863
345	20241105	152900	41479154	1335	1335	1335	1335	0
346	20241105	152800	41479154	1335	1335	1335	1335	0
347	20241105	152700	41479154	1335	1335	1335	1335	0
348	20241105	152600	41479154	1335	1335	1335	1335	0
349	20241105	152500	41479154	1335	1335	1335	1335	0
350	20241105	152400	41479154	1335	1335	1335	1335	0
351	20241105	152300	41479154	1335	1335	1335	1335	0
352	20241105	152200	41479154	1335	1335	1335	1335	0
353	20241105	152100	41479154	1335	1335	1335	1335	0
354	20241105	152000	41479154	1335	1335	1335	1335	0
355	20241105	151900	41479154	1335	1332	1335	1332	844
356	20241105	151800	40353909	1333	1333	1333	1333	150
357	20241105	151700	40153959	1333	1333	1333	1333	0
358	20241105	151600	40153959	1333	1333	1333	1333	1
359	20241105	151500	40152626	1333	1334	1334	1333	942
360	20241105	151400	38896239	1334	1334	1334	1334	65
361	20241105	151300	38809529	1333	1333	1333	1333	0
362	20241105	151200	38809529	1333	1333	1333	1333	0
363	20241105	151100	38809529	1333	1333	1333	1333	0
364	20241105	151000	38809529	1333	1333	1333	1333	0
365	20241105	150900	38809529	1333	1333	1333	1333	0
366	20241105	150800	38809529	1333	1333	1333	1333	47
367	20241105	150700	38746878	1334	1334	1334	1334	0
368	20241105	150600	38746878	1334	1334	1334	1334	1771
369	20241105	150500	36384364	1334	1334	1334	1334	1229
370	20241105	150400	34744878	1334	1334	1334	1334	0
371	20241105	150300	34744878	1334	1334	1334	1334	0
372	20241105	150200	34744878	1334	1334	1334	1334	20
373	20241105	150100	34718198	1333	1333	1333	1333	0
374	20241105	150000	34718198	1333	1333	1333	1333	0
375	20241105	145900	34718198	1333	1333	1333	1333	0
376	20241105	145800	34718198	1333	1333	1333	1333	0
377	20241105	145700	34718198	1333	1333	1333	1333	186
378	20241105	145600	34470260	1334	1334	1334	1334	0
379	20241105	145500	34470260	1334	1334	1334	1334	0
380	20241105	145400	34470260	1334	1334	1334	1334	0
381	20241105	145300	34470260	1334	1334	1334	1334	0
382	20241105	145200	34470260	1334	1334	1334	1334	0
383	20241105	145100	34470260	1334	1334	1334	1334	0
384	20241105	145000	34470260	1334	1334	1334	1334	0
385	20241105	144900	34470260	1334	1334	1334	1334	0
386	20241105	144800	34470260	1334	1334	1334	1334	259
387	20241105	144700	34124754	1335	1335	1335	1335	0
388	20241105	144600	34124754	1335	1335	1335	1335	0
389	20241105	144500	34124754	1335	1335	1335	1335	0
390	20241105	144400	34124754	1335	1335	1335	1335	1135
391	20241105	144300	32609529	1335	1335	1335	1335	0
392	20241105	144200	32609529	1335	1335	1335	1335	0
393	20241105	144100	32609529	1335	1334	1335	1334	2
394	20241105	144000	32606860	1334	1334	1334	1334	0
395	20241105	143900	32606860	1334	1334	1334	1334	72
396	20241105	143800	32510812	1335	1335	1335	1335	81
397	20241105	143700	32402677	1335	1335	1335	1335	2419
398	20241105	143600	29173312	1335	1335	1335	1335	334
399	20241105	143500	28727422	1335	1335	1335	1335	0
400	20241105	143400	28727422	1335	1335	1335	1335	0
401	20241105	143300	28727422	1335	1335	1335	1335	0
402	20241105	143200	28727422	1335	1335	1335	1335	0
403	20241105	143100	28727422	1335	1335	1335	1335	666
404	20241105	143000	27838312	1335	1334	1335	1334	393
405	20241105	142900	27313717	1335	1335	1335	1335	80
406	20241105	142800	27206917	1335	1335	1335	1335	888
407	20241105	142700	26021437	1335	1335	1335	1335	0
408	20241105	142600	26021437	1335	1335	1335	1335	0
409	20241105	142500	26021437	1335	1335	1335	1335	0
410	20241105	142400	26021437	1335	1335	1335	1335	0
411	20241105	142300	26021437	1335	1335	1335	1335	0
412	20241105	142200	26021437	1335	1335	1335	1335	0
413	20241105	142100	26021437	1335	1335	1335	1335	0
414	20241105	142000	26021437	1335	1342	1342	1335	5
415	20241105	141900	26014734	1342	1336	1342	1336	10
416	20241105	141800	26001344	1335	1335	1335	1335	0
417	20241105	141700	26001344	1335	1335	1335	1335	0
418	20241105	141600	26001344	1335	1335	1335	1335	0
419	20241105	141500	26001344	1335	1335	1335	1335	0
420	20241105	141400	26001344	1335	1335	1335	1335	0
421	20241105	141300	26001344	1335	1335	1335	1335	0
422	20241105	141200	26001344	1335	1335	1335	1335	218
423	20241105	141100	25710314	1335	1335	1335	1335	272
424	20241105	141000	25347194	1336	1336	1336	1336	0
425	20241105	140900	25347194	1336	1336	1336	1336	0
426	20241105	140800	25347194	1336	1336	1336	1336	0
427	20241105	140700	25347194	1336	1336	1336	1336	0
428	20241105	140600	25347194	1336	1336	1336	1336	0
429	20241105	140500	25347194	1336	1336	1336	1336	18
430	20241105	140400	25323146	1335	1335	1335	1335	21
431	20241105	140300	25295111	1335	1335	1335	1335	0
432	20241105	140200	25295111	1335	1335	1335	1335	92
433	20241105	140100	25172291	1342	1342	1342	1342	0
434	20241105	140000	25172291	1342	1342	1342	1342	0
435	20241105	135900	25172291	1342	1342	1342	1342	0
436	20241105	135800	25172291	1342	1342	1342	1342	0
437	20241105	135700	25172291	1342	1342	1342	1342	0
438	20241105	135600	25172291	1342	1342	1342	1342	0
439	20241105	135500	25172291	1342	1342	1342	1342	0
440	20241105	135400	25172291	1342	1342	1342	1342	0
441	20241105	135300	25172291	1342	1342	1342	1342	0
442	20241105	135200	25172291	1342	1342	1342	1342	0
443	20241105	135100	25172291	1342	1342	1342	1342	0
444	20241105	135000	25172291	1342	1342	1342	1342	0
445	20241105	134900	25172291	1342	1342	1342	1342	0
446	20241105	134800	25172291	1342	1342	1342	1342	0
447	20241105	134700	25172291	1342	1342	1342	1342	0
448	20241105	134600	25172291	1342	1342	1342	1342	0
449	20241105	134500	25172291	1342	1342	1342	1342	0
450	20241105	134400	25172291	1342	1342	1342	1342	0
451	20241105	134300	25172291	1342	1342	1342	1342	0
452	20241105	134200	25172291	1342	1342	1342	1342	0
453	20241105	134100	25172291	1342	1342	1342	1342	0
454	20241105	134000	25172291	1342	1342	1342	1342	0
455	20241105	133900	25172291	1342	1342	1342	1342	0
456	20241105	133800	25172291	1342	1342	1342	1342	0
457	20241105	133700	25172291	1342	1342	1342	1342	0
458	20241105	133600	25172291	1342	1342	1342	1342	0
459	20241105	133500	25172291	1342	1342	1342	1342	0
460	20241105	133400	25172291	1342	1342	1342	1342	0
461	20241105	133300	25172291	1342	1342	1342	1342	0
462	20241105	133200	25172291	1342	1342	1342	1342	0
463	20241105	133100	25172291	1342	1342	1342	1342	0
464	20241105	133000	25172291	1342	1342	1342	1342	0
465	20241105	132900	25172291	1342	1342	1342	1342	0
466	20241105	132800	25172291	1342	1342	1342	1342	0
467	20241105	132700	25172291	1342	1342	1342	1342	0
468	20241105	132600	25172291	1342	1342	1342	1342	0
469	20241105	132500	25172291	1342	1342	1342	1342	0
470	20241105	132400	25172291	1342	1342	1342	1342	0
471	20241105	132300	25172291	1342	1342	1342	1342	0
472	20241105	132200	25172291	1342	1342	1342	1342	0
473	20241105	132100	25172291	1342	1342	1342	1342	0
474	20241105	132000	25172291	1342	1342	1342	1342	0
475	20241105	131900	25172291	1342	1342	1342	1342	0
476	20241105	131800	25172291	1342	1342	1342	1342	0
477	20241105	131700	25172291	1342	1342	1342	1342	0
478	20241105	131600	25172291	1342	1342	1342	1342	0
479	20241105	131500	25172291	1342	1342	1342	1342	0
480	20241105	131400	25172291	1342	1342	1342	1342	0
481	20241105	131300	25172291	1342	1342	1342	1342	0
482	20241105	131200	25172291	1342	1342	1342	1342	0
483	20241105	131100	25172291	1342	1342	1342	1342	0
484	20241105	131000	25172291	1342	1342	1342	1342	0
485	20241105	130900	25172291	1342	1342	1342	1342	0
486	20241105	130800	25172291	1342	1342	1342	1342	0
487	20241105	130700	25172291	1342	1342	1342	1342	0
488	20241105	130600	25172291	1342	1342	1342	1342	0
489	20241105	130500	25172291	1342	1342	1342	1342	0
490	20241105	130400	25172291	1342	1342	1342	1342	0
491	20241105	130300	25172291	1342	1342	1342	1342	0
492	20241105	130200	25172291	1342	1342	1342	1342	0
493	20241105	130100	25172291	1342	1342	1342	1342	0
494	20241105	130000	25172291	1342	1342	1342	1342	0
495	20241105	125900	25172291	1342	1342	1342	1342	1
496	20241105	125800	25170949	1334	1334	1334	1334	0
497	20241105	125700	25170949	1334	1334	1334	1334	0
498	20241105	125600	25170949	1334	1334	1334	1334	0
499	20241105	125500	25170949	1334	1334	1334	1334	0
500	20241105	125400	25170949	1334	1334	1334	1334	3
501	20241105	125300	25166947	1334	1334	1334	1334	0
502	20241105	125200	25166947	1334	1334	1334	1334	0
503	20241105	125100	25166947	1334	1334	1334	1334	0
504	20241105	125000	25166947	1334	1334	1334	1334	0
505	20241105	124900	25166947	1334	1334	1334	1334	0
506	20241105	124800	25166947	1334	1334	1334	1334	1
507	20241105	124700	25165613	1334	1334	1334	1334	0
508	20241105	124600	25165613	1334	1334	1334	1334	0
509	20241105	124500	25165613	1334	1334	1334	1334	0
510	20241105	124400	25165613	1334	1340	1340	1333	654
511	20241105	124300	24292694	1343	1343	1343	1343	0
512	20241105	124200	24292694	1343	1343	1343	1343	274
513	20241105	124100	23924712	1343	1343	1343	1343	4
514	20241105	124000	23919340	1340	1340	1340	1340	0
515	20241105	123900	23919340	1340	1340	1340	1340	49
516	20241105	123800	23853680	1338	1338	1338	1338	0
517	20241105	123700	23853680	1338	1338	1338	1338	0
518	20241105	123600	23853680	1338	1338	1338	1338	0
519	20241105	123500	23853680	1338	1338	1338	1338	0
520	20241105	123400	23853680	1338	1338	1338	1338	0
521	20241105	123300	23853680	1338	1338	1338	1338	0
522	20241105	123200	23853680	1338	1338	1338	1338	0
523	20241105	123100	23853680	1338	1338	1338	1338	5
524	20241105	123000	23846990	1339	1339	1339	1339	0
525	20241105	122900	23846990	1339	1339	1339	1339	0
526	20241105	122800	23846990	1339	1339	1339	1339	0
527	20241105	122700	23846990	1339	1339	1339	1339	0
528	20241105	122600	23846990	1339	1339	1339	1339	0
529	20241105	122500	23846990	1339	1339	1339	1339	0
530	20241105	122400	23846990	1339	1339	1339	1339	0
531	20241105	122300	23846990	1339	1339	1339	1339	0
532	20241105	122200	23846990	1339	1339	1339	1339	0
533	20241105	122100	23846990	1339	1339	1339	1339	0
534	20241105	122000	23846990	1339	1339	1339	1339	0
535	20241105	121900	23846990	1339	1339	1339	1339	0
536	20241105	121800	23846990	1339	1339	1339	1339	0
537	20241105	121700	23846990	1339	1339	1339	1339	0
538	20241105	121600	23846990	1339	1339	1339	1339	0
539	20241105	121500	23846990	1339	1339	1339	1339	0
540	20241105	121400	23846990	1339	1339	1339	1339	0
541	20241105	121300	23846990	1339	1339	1339	1339	0
542	20241105	121200	23846990	1339	1339	1339	1339	0
543	20241105	121100	23846990	1339	1339	1339	1339	0
544	20241105	121000	23846990	1339	1339	1339	1339	0
545	20241105	120900	23846990	1339	1339	1339	1339	0
546	20241105	120800	23846990	1339	1339	1339	1339	0
547	20241105	120700	23846990	1339	1339	1339	1339	1
548	20241105	120600	23845651	1343	1343	1343	1343	0
549	20241105	120500	23845651	1343	1343	1343	1343	0
550	20241105	120400	23845651	1343	1343	1343	1343	0
551	20241105	120300	23845651	1343	1343	1343	1343	0
552	20241105	120200	23845651	1343	1343	1343	1343	0
553	20241105	120100	23845651	1343	1343	1343	1343	0
554	20241105	120000	23845651	1343	1343	1343	1343	0
555	20241105	115900	23845651	1343	1343	1343	1343	1
556	20241105	115800	23844308	1334	1334	1334	1334	0
557	20241105	115700	23844308	1334	1334	1334	1334	0
558	20241105	115600	23844308	1334	1334	1334	1334	0
559	20241105	115500	23844308	1334	1334	1334	1334	0
560	20241105	115400	23844308	1334	1338	1338	1334	200
561	20241105	115300	23577352	1344	1344	1344	1344	93
562	20241105	115200	23452360	1344	1344	1344	1344	0
563	20241105	115100	23452360	1344	1344	1344	1344	0
564	20241105	115000	23452360	1344	1344	1344	1344	0
565	20241105	114900	23452360	1344	1344	1344	1344	0
566	20241105	114800	23452360	1344	1344	1344	1344	0
567	20241105	114700	23452360	1344	1344	1344	1344	0
568	20241105	114600	23452360	1344	1344	1344	1344	0
569	20241105	114500	23452360	1344	1344	1344	1344	1
570	20241105	114400	23451016	1334	1334	1334	1334	0
571	20241105	114300	23451016	1334	1334	1334	1334	0
572	20241105	114200	23451016	1334	1340	1340	1334	540
573	20241105	114100	22729753	1344	1344	1344	1344	2
574	20241105	114000	22727065	1344	1344	1344	1340	3
575	20241105	113900	22723037	1339	1339	1339	1339	0
576	20241105	113800	22723037	1339	1339	1339	1339	0
577	20241105	113700	22723037	1339	1339	1339	1339	0
578	20241105	113600	22723037	1339	1339	1339	1339	0
579	20241105	113500	22723037	1339	1339	1339	1339	0
580	20241105	113400	22723037	1339	1339	1339	1339	0
581	20241105	113300	22723037	1339	1339	1339	1339	605
582	20241105	113200	21912942	1339	1339	1339	1339	0
583	20241105	113100	21912942	1339	1339	1339	1339	0
584	20241105	113000	21912942	1339	1339	1339	1339	9
585	20241105	112900	21900891	1339	1339	1339	1339	2
586	20241105	112800	21898213	1339	1339	1339	1339	0
587	20241105	112700	21898213	1339	1339	1339	1338	1650
588	20241105	112600	19689660	1339	1339	1339	1339	1
589	20241105	112500	19688321	1340	1340	1340	1340	0
590	20241105	112400	19688321	1340	1340	1340	1340	0
591	20241105	112300	19688321	1340	1340	1340	1340	0
592	20241105	112200	19688321	1340	1340	1340	1340	1118
593	20241105	112100	18190201	1340	1341	1341	1340	1382
594	20241105	112000	16338265	1340	1340	1340	1340	0
595	20241105	111900	16338265	1340	1340	1340	1340	0
596	20241105	111800	16338265	1340	1340	1340	1340	0
597	20241105	111700	16338265	1340	1340	1340	1340	0
598	20241105	111600	16338265	1340	1340	1340	1340	0
599	20241105	111500	16338265	1340	1340	1340	1340	0
600	20241105	111400	16338265	1340	1340	1340	1340	0
601	20241105	111300	16338265	1340	1340	1340	1340	0
602	20241105	111200	16338265	1340	1340	1340	1340	0
603	20241105	111100	16338265	1340	1340	1340	1340	0
604	20241105	111000	16338265	1340	1340	1340	1340	0
605	20241105	110900	16338265	1340	1340	1340	1340	0
606	20241105	110800	16338265	1340	1340	1340	1340	0
607	20241105	110700	16338265	1340	1340	1340	1340	0
608	20241105	110600	16338265	1340	1340	1340	1340	0
609	20241105	110500	16338265	1340	1340	1340	1340	0
610	20241105	110400	16338265	1340	1340	1340	1340	0
611	20241105	110300	16338265	1340	1340	1340	1340	0
612	20241105	110200	16338265	1340	1340	1340	1340	0
613	20241105	110100	16338265	1340	1340	1340	1340	0
614	20241105	110000	16338265	1340	1340	1340	1340	0
615	20241105	105900	16338265	1340	1340	1340	1340	0
616	20241105	105800	16338265	1340	1340	1340	1340	0
617	20241105	105700	16338265	1340	1340	1340	1340	0
618	20241105	105600	16338265	1340	1340	1340	1340	0
619	20241105	105500	16338265	1340	1340	1340	1340	0
620	20241105	105400	16338265	1340	1340	1340	1340	1184
621	20241105	105300	14751705	1340	1340	1340	1340	0
622	20241105	105200	14751705	1340	1340	1340	1340	458
623	20241105	105100	14137985	1340	1340	1340	1340	0
624	20241105	105000	14137985	1340	1340	1340	1340	0
625	20241105	104900	14137985	1340	1340	1340	1340	0
626	20241105	104800	14137985	1340	1342	1342	1340	500
627	20241105	104700	13467553	1341	1341	1341	1341	0
628	20241105	104600	13467553	1341	1341	1341	1341	0
629	20241105	104500	13467553	1341	1341	1341	1341	1
630	20241105	104400	13466212	1348	1348	1348	1348	0
631	20241105	104300	13466212	1348	1348	1348	1348	0
632	20241105	104200	13466212	1348	1348	1348	1348	0
633	20241105	104100	13466212	1348	1348	1348	1348	0
634	20241105	104000	13466212	1348	1348	1348	1348	0
635	20241105	103900	13466212	1348	1348	1348	1348	0
636	20241105	103800	13466212	1348	1348	1348	1348	0
637	20241105	103700	13466212	1348	1348	1348	1348	0
638	20241105	103600	13466212	1348	1348	1348	1348	0
639	20241105	103500	13466212	1348	1348	1348	1348	0
640	20241105	103400	13466212	1348	1348	1348	1348	0
641	20241105	103300	13466212	1348	1348	1348	1348	0
642	20241105	103200	13466212	1348	1348	1348	1348	0
643	20241105	103100	13466212	1348	1348	1348	1348	0
644	20241105	103000	13466212	1348	1348	1348	1348	33
645	20241105	102900	13421728	1341	1343	1343	1341	214
646	20241105	102800	13134643	1342	1342	1342	1342	0
647	20241105	102700	13134643	1342	1342	1342	1342	0
648	20241105	102600	13134643	1342	1342	1342	1342	0
649	20241105	102500	13134643	1342	1342	1342	1342	0
650	20241105	102400	13134643	1342	1342	1342	1342	0
651	20241105	102300	13134643	1342	1342	1342	1342	0
652	20241105	102200	13134643	1342	1342	1342	1342	0
653	20241105	102100	13134643	1342	1342	1342	1342	0
654	20241105	102000	13134643	1342	1342	1342	1342	24
655	20241105	101900	13102435	1348	1348	1348	1348	0
656	20241105	101800	13102435	1348	1348	1348	1348	0
657	20241105	101700	13102435	1348	1348	1348	1348	0
658	20241105	101600	13102435	1348	1348	1348	1348	0
659	20241105	101500	13102435	1348	1348	1348	1348	0
660	20241105	101400	13102435	1348	1348	1348	1348	0
661	20241105	101300	13102435	1348	1348	1348	1348	0
662	20241105	101200	13102435	1348	1348	1348	1348	0
663	20241105	101100	13102435	1348	1355	1355	1348	3827
664	20241105	101000	7943632	1348	1348	1348	1348	1174
665	20241105	100900	6361080	1348	1348	1348	1348	0
666	20241105	100800	6361080	1348	1348	1348	1348	0
667	20241105	100700	6361080	1348	1348	1348	1348	0
668	20241105	100600	6361080	1348	1348	1348	1348	1
669	20241105	100500	6359732	1348	1348	1348	1348	0
670	20241105	100400	6359732	1348	1348	1348	1348	0
671	20241105	100300	6359732	1348	1348	1348	1348	0
672	20241105	100200	6359732	1348	1348	1348	1348	0
673	20241105	100100	6359732	1348	1348	1348	1348	7
674	20241105	100000	6350296	1341	1344	1344	1341	765
675	20241105	095900	5322712	1343	1343	1343	1343	0
676	20241105	095800	5322712	1343	1343	1343	1343	0
677	20241105	095700	5322712	1343	1343	1343	1343	0
678	20241105	095600	5322712	1343	1343	1343	1343	500
679	20241105	095500	4651212	1343	1343	1343	1343	0
680	20241105	095400	4651212	1343	1343	1343	1343	36
681	20241105	095300	4602864	1344	1344	1344	1344	39
682	20241105	095200	4550448	1348	1348	1348	1348	0
683	20241105	095100	4550448	1348	1348	1348	1348	0
684	20241105	095000	4550448	1348	1348	1348	1348	0
685	20241105	094900	4550448	1348	1348	1348	1348	0
686	20241105	094800	4550448	1348	1348	1348	1348	0
687	20241105	094700	4550448	1348	1348	1348	1348	0
688	20241105	094600	4550448	1348	1348	1348	1348	0
689	20241105	094500	4550448	1348	1348	1348	1348	0
690	20241105	094400	4550448	1348	1348	1348	1348	2
691	20241105	094300	4547752	1348	1348	1348	1348	0
692	20241105	094200	4547752	1348	1348	1348	1348	7
693	20241105	094100	4538316	1348	1348	1348	1348	2
694	20241105	094000	4535620	1348	1348	1348	1348	1
695	20241105	093900	4534272	1342	1342	1342	1342	0
696	20241105	093800	4534272	1342	1342	1342	1342	14
697	20241105	093700	4515484	1347	1347	1347	1347	0
698	20241105	093600	4515484	1347	1347	1347	1347	0
699	20241105	093500	4515484	1347	1347	1347	1347	0
700	20241105	093400	4515484	1347	1346	1347	1346	80
701	20241105	093300	4407764	1347	1348	1348	1347	1221
702	20241105	093200	2761967	1355	1355	1355	1355	0
703	20241105	093100	2761967	1355	1355	1355	1355	0
704	20241105	093000	2761967	1355	1355	1355	1355	7
705	20241105	092900	2752482	1357	1357	1357	1357	0
706	20241105	092800	2752482	1357	1357	1357	1357	0
707	20241105	092700	2752482	1357	1357	1357	1357	0
708	20241105	092600	2752482	1357	1357	1357	1357	0
709	20241105	092500	2752482	1357	1357	1357	1357	0
710	20241105	092400	2752482	1357	1357	1357	1357	0
711	20241105	092300	2752482	1357	1357	1357	1357	0
712	20241105	092200	2752482	1357	1357	1357	1357	0
713	20241105	092100	2752482	1357	1357	1357	1357	0
714	20241105	092000	2752482	1357	1357	1357	1357	0
715	20241105	091900	2752482	1357	1357	1357	1357	0
716	20241105	091800	2752482	1357	1357	1357	1357	0
717	20241105	091700	2752482	1357	1357	1357	1357	0
718	20241105	091600	2752482	1357	1357	1357	1357	0
719	20241105	091500	2752482	1357	1357	1357	1357	0
720	20241105	091400	2752482	1357	1357	1357	1357	0
721	20241105	091300	2752482	1357	1357	1357	1357	0
722	20241105	091200	2752482	1357	1357	1357	1357	0
723	20241105	091100	2752482	1357	1357	1357	1357	2
724	20241105	091000	2749768	1358	1358	1358	1358	1
725	20241105	090900	2748410	1358	1358	1358	1358	1
726	20241105	090800	2747052	1358	1358	1358	1358	0
727	20241105	090700	2747052	1358	1358	1358	1358	0
728	20241105	090600	2747052	1358	1358	1358	1358	6
729	20241105	090500	2738904	1358	1358	1358	1358	0
730	20241105	090400	2738904	1358	1358	1358	1358	1
731	20241105	090300	2737546	1347	1347	1347	1347	120
732	20241105	090200	2575906	1342	1351	1351	1342	1091
733	20241105	090100	1102425	1360	1351	1360	1351	386
734	20241105	090000	580930	1351	1351	1351	1351	430