KissMeData/067990/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	194400	159206875	4645	4645	4645	4645	1703
3	20241106	194300	159206875	4645	4645	4645	4645	0
4	20241106	194200	159206875	4645	4645	4645	4645	0
5	20241106	194100	159206875	4645	4645	4645	4645	0
6	20241106	194000	159206875	4645	4645	4645	4645	0
7	20241106	193900	159206875	4645	4645	4645	4645	0
8	20241106	193800	159206875	4645	4645	4645	4645	0
9	20241106	193700	159206875	4645	4645	4645	4645	0
10	20241106	193600	159206875	4645	4645	4645	4645	0
11	20241106	193500	159206875	4645	4645	4645	4645	0
12	20241106	193400	159206875	4645	4645	4645	4645	0
13	20241106	193300	159206875	4645	4645	4645	4645	0
14	20241106	193200	159206875	4645	4645	4645	4645	0
15	20241106	193100	159206875	4645	4645	4645	4645	0
16	20241106	193000	159206875	4645	4645	4645	4645	0
17	20241106	192900	159206875	4645	4645	4645	4645	0
18	20241106	192800	159206875	4645	4645	4645	4645	0
19	20241106	192700	159206875	4645	4645	4645	4645	0
20	20241106	192600	159206875	4645	4645	4645	4645	0
21	20241106	192500	159206875	4645	4645	4645	4645	0
22	20241106	192400	159206875	4645	4645	4645	4645	0
23	20241106	192300	159206875	4645	4645	4645	4645	0
24	20241106	192200	159206875	4645	4645	4645	4645	0
25	20241106	192100	159206875	4645	4645	4645	4645	0
26	20241106	192000	159206875	4645	4645	4645	4645	0
27	20241106	191900	159206875	4645	4645	4645	4645	0
28	20241106	191800	159206875	4645	4645	4645	4645	0
29	20241106	191700	159206875	4645	4645	4645	4645	0
30	20241106	191600	159206875	4645	4645	4645	4645	0
31	20241106	191500	159206875	4645	4645	4645	4645	0
32	20241106	191400	159206875	4645	4645	4645	4645	1703
33	20241106	191300	159206875	4645	4645	4645	4645	0
34	20241106	191200	159206875	4645	4645	4645	4645	0
35	20241106	191100	159206875	4645	4645	4645	4645	0
36	20241106	191000	159206875	4645	4645	4645	4645	0
37	20241106	190900	159206875	4645	4645	4645	4645	0
38	20241106	190800	159206875	4645	4645	4645	4645	0
39	20241106	190700	159206875	4645	4645	4645	4645	0
40	20241106	190600	159206875	4645	4645	4645	4645	0
41	20241106	190500	159206875	4645	4645	4645	4645	0
42	20241106	190400	159206875	4645	4645	4645	4645	0
43	20241106	190300	159206875	4645	4645	4645	4645	0
44	20241106	190200	159206875	4645	4645	4645	4645	0
45	20241106	190100	159206875	4645	4645	4645	4645	0
46	20241106	190000	159206875	4645	4645	4645	4645	0
47	20241106	185900	159206875	4645	4645	4645	4645	0
48	20241106	185800	159206875	4645	4645	4645	4645	0
49	20241106	185700	159206875	4645	4645	4645	4645	0
50	20241106	185600	159206875	4645	4645	4645	4645	0
51	20241106	185500	159206875	4645	4645	4645	4645	0
52	20241106	185400	159206875	4645	4645	4645	4645	0
53	20241106	185300	159206875	4645	4645	4645	4645	0
54	20241106	185200	159206875	4645	4645	4645	4645	0
55	20241106	185100	159206875	4645	4645	4645	4645	0
56	20241106	185000	159206875	4645	4645	4645	4645	0
57	20241106	184900	159206875	4645	4645	4645	4645	0
58	20241106	184800	159206875	4645	4645	4645	4645	0
59	20241106	184700	159206875	4645	4645	4645	4645	0
60	20241106	184600	159206875	4645	4645	4645	4645	0
61	20241106	184500	159206875	4645	4645	4645	4645	0
62	20241106	184400	159206875	4645	4645	4645	4645	1703
63	20241106	184300	159206875	4645	4645	4645	4645	0
64	20241106	184200	159206875	4645	4645	4645	4645	0
65	20241106	184100	159206875	4645	4645	4645	4645	0
66	20241106	184000	159206875	4645	4645	4645	4645	0
67	20241106	183900	159206875	4645	4645	4645	4645	0
68	20241106	183800	159206875	4645	4645	4645	4645	0
69	20241106	183700	159206875	4645	4645	4645	4645	0
70	20241106	183600	159206875	4645	4645	4645	4645	0
71	20241106	183500	159206875	4645	4645	4645	4645	0
72	20241106	183400	159206875	4645	4645	4645	4645	0
73	20241106	183300	159206875	4645	4645	4645	4645	0
74	20241106	183200	159206875	4645	4645	4645	4645	0
75	20241106	183100	159206875	4645	4645	4645	4645	0
76	20241106	183000	159206875	4645	4645	4645	4645	0
77	20241106	182900	159206875	4645	4645	4645	4645	0
78	20241106	182800	159206875	4645	4645	4645	4645	0
79	20241106	182700	159206875	4645	4645	4645	4645	0
80	20241106	182600	159206875	4645	4645	4645	4645	0
81	20241106	182500	159206875	4645	4645	4645	4645	0
82	20241106	182400	159206875	4645	4645	4645	4645	0
83	20241106	182300	159206875	4645	4645	4645	4645	0
84	20241106	182200	159206875	4645	4645	4645	4645	0
85	20241106	182100	159206875	4645	4645	4645	4645	0
86	20241106	182000	159206875	4645	4645	4645	4645	0
87	20241106	181900	159206875	4645	4645	4645	4645	0
88	20241106	181800	159206875	4645	4645	4645	4645	0
89	20241106	181700	159206875	4645	4645	4645	4645	0
90	20241106	181600	159206875	4645	4645	4645	4645	0
91	20241106	181500	159206875	4645	4645	4645	4645	0
92	20241106	181400	159206875	4645	4645	4645	4645	1703
93	20241106	181300	159206875	4645	4645	4645	4645	0
94	20241106	181200	159206875	4645	4645	4645	4645	0
95	20241106	181100	159206875	4645	4645	4645	4645	0
96	20241106	181000	159206875	4645	4645	4645	4645	0
97	20241106	180900	159206875	4645	4645	4645	4645	0
98	20241106	180800	159206875	4645	4645	4645	4645	0
99	20241106	180700	159206875	4645	4645	4645	4645	0
100	20241106	180600	159206875	4645	4645	4645	4645	0
101	20241106	180500	159206875	4645	4645	4645	4645	0
102	20241106	180400	159206875	4645	4645	4645	4645	0
103	20241106	180300	159206875	4645	4645	4645	4645	0
104	20241106	180200	159206875	4645	4645	4645	4645	0
105	20241106	180100	159206875	4645	4645	4645	4645	0
106	20241106	180000	159206875	4645	4645	4645	4645	0
107	20241106	175900	159206875	4645	4645	4645	4645	0
108	20241106	175800	159206875	4645	4645	4645	4645	0
109	20241106	175700	159206875	4645	4645	4645	4645	0
110	20241106	175600	159206875	4645	4645	4645	4645	0
111	20241106	175500	159206875	4645	4645	4645	4645	0
112	20241106	175400	159206875	4645	4645	4645	4645	0
113	20241106	175300	159206875	4645	4645	4645	4645	0
114	20241106	175200	159206875	4645	4645	4645	4645	0
115	20241106	175100	159206875	4645	4645	4645	4645	0
116	20241106	175000	159206875	4645	4645	4645	4645	0
117	20241106	174900	159206875	4645	4645	4645	4645	0
118	20241106	174800	159206875	4645	4645	4645	4645	0
119	20241106	174700	159206875	4645	4645	4645	4645	0
120	20241106	174600	159206875	4645	4645	4645	4645	0
121	20241106	174500	159206875	4645	4645	4645	4645	0
122	20241106	174400	159206875	4645	4645	4645	4645	1703
123	20241106	174300	159206875	4645	4645	4645	4645	0
124	20241106	174200	159206875	4645	4645	4645	4645	0
125	20241106	174100	159206875	4645	4645	4645	4645	0
126	20241106	174000	159206875	4645	4645	4645	4645	0
127	20241106	173900	159206875	4645	4645	4645	4645	0
128	20241106	173800	159206875	4645	4645	4645	4645	0
129	20241106	173700	159206875	4645	4645	4645	4645	0
130	20241106	173600	159206875	4645	4645	4645	4645	0
131	20241106	173500	159206875	4645	4645	4645	4645	0
132	20241106	173400	159206875	4645	4645	4645	4645	0
133	20241106	173300	159206875	4645	4645	4645	4645	0
134	20241106	173200	159206875	4645	4645	4645	4645	0
135	20241106	173100	159206875	4645	4645	4645	4645	0
136	20241106	173000	159206875	4645	4645	4645	4645	0
137	20241106	172900	159206875	4645	4645	4645	4645	0
138	20241106	172800	159206875	4645	4645	4645	4645	0
139	20241106	172700	159206875	4645	4645	4645	4645	0
140	20241106	172600	159206875	4645	4645	4645	4645	0
141	20241106	172500	159206875	4645	4645	4645	4645	0
142	20241106	172400	159206875	4645	4645	4645	4645	0
143	20241106	172300	159206875	4645	4645	4645	4645	0
144	20241106	172200	159206875	4645	4645	4645	4645	0
145	20241106	172100	159206875	4645	4645	4645	4645	0
146	20241106	172000	159206875	4645	4645	4645	4645	0
147	20241106	171900	159206875	4645	4645	4645	4645	0
148	20241106	171800	159206875	4645	4645	4645	4645	0
149	20241106	171700	159206875	4645	4645	4645	4645	0
150	20241106	171600	159206875	4645	4645	4645	4645	0
151	20241106	171500	159206875	4645	4645	4645	4645	0
152	20241106	171400	159206875	4645	4645	4645	4645	1703
153	20241106	171300	159206875	4645	4645	4645	4645	0
154	20241106	171200	159206875	4645	4645	4645	4645	0
155	20241106	171100	159206875	4645	4645	4645	4645	0
156	20241106	171000	159206875	4645	4645	4645	4645	0
157	20241106	170900	159206875	4645	4645	4645	4645	0
158	20241106	170800	159206875	4645	4645	4645	4645	0
159	20241106	170700	159206875	4645	4645	4645	4645	0
160	20241106	170600	159206875	4645	4645	4645	4645	0
161	20241106	170500	159206875	4645	4645	4645	4645	0
162	20241106	170400	159206875	4645	4645	4645	4645	0
163	20241106	170300	159206875	4645	4645	4645	4645	0
164	20241106	170200	159206875	4645	4645	4645	4645	0
165	20241106	170100	159206875	4645	4645	4645	4645	0
166	20241106	170000	159206875	4645	4645	4645	4645	0
167	20241106	165900	159206875	4645	4645	4645	4645	0
168	20241106	165800	159206875	4645	4645	4645	4645	0
169	20241106	165700	159206875	4645	4645	4645	4645	0
170	20241106	165600	159206875	4645	4645	4645	4645	0
171	20241106	165500	159206875	4645	4645	4645	4645	0
172	20241106	165400	159206875	4645	4645	4645	4645	0
173	20241106	165300	159206875	4645	4645	4645	4645	0
174	20241106	165200	159206875	4645	4645	4645	4645	0
175	20241106	165100	159206875	4645	4645	4645	4645	0
176	20241106	165000	159206875	4645	4645	4645	4645	0
177	20241106	164900	159206875	4645	4645	4645	4645	0
178	20241106	164800	159206875	4645	4645	4645	4645	0
179	20241106	164700	159206875	4645	4645	4645	4645	0
180	20241106	164600	159206875	4645	4645	4645	4645	0
181	20241106	164500	159206875	4645	4645	4645	4645	0
182	20241106	164400	159206875	4645	4645	4645	4645	1703
183	20241106	164300	159206875	4645	4645	4645	4645	0
184	20241106	164200	159206875	4645	4645	4645	4645	0
185	20241106	164100	159206875	4645	4645	4645	4645	0
186	20241106	164000	159206875	4645	4645	4645	4645	0
187	20241106	163900	159206875	4645	4645	4645	4645	0
188	20241106	163800	159206875	4645	4645	4645	4645	0
189	20241106	163700	159206875	4645	4645	4645	4645	0
190	20241106	163600	159206875	4645	4645	4645	4645	0
191	20241106	163500	159206875	4645	4645	4645	4645	0
192	20241106	163400	159206875	4645	4645	4645	4645	0
193	20241106	163300	159206875	4645	4645	4645	4645	0
194	20241106	163200	159206875	4645	4645	4645	4645	0
195	20241106	163100	159206875	4645	4645	4645	4645	0
196	20241106	163000	159206875	4645	4645	4645	4645	0
197	20241106	162900	159206875	4645	4645	4645	4645	0
198	20241106	162800	159206875	4645	4645	4645	4645	0
199	20241106	162700	159206875	4645	4645	4645	4645	0
200	20241106	162600	159206875	4645	4645	4645	4645	0
201	20241106	162500	159206875	4645	4645	4645	4645	0
202	20241106	162400	159206875	4645	4645	4645	4645	0
203	20241106	162300	159206875	4645	4645	4645	4645	0
204	20241106	162200	159206875	4645	4645	4645	4645	0
205	20241106	162100	159206875	4645	4645	4645	4645	0
206	20241106	162000	159206875	4645	4645	4645	4645	0
207	20241106	161900	159206875	4645	4645	4645	4645	0
208	20241106	161800	159206875	4645	4645	4645	4645	0
209	20241106	161700	159206875	4645	4645	4645	4645	0
210	20241106	161600	159206875	4645	4645	4645	4645	0
211	20241106	161500	159206875	4645	4645	4645	4645	0
212	20241106	161400	159206875	4645	4645	4645	4645	1703
213	20241106	161300	159206875	4645	4645	4645	4645	0
214	20241106	161200	159206875	4645	4645	4645	4645	0
215	20241106	161100	159206875	4645	4645	4645	4645	0
216	20241106	161000	159206875	4645	4645	4645	4645	0
217	20241106	160900	159206875	4645	4645	4645	4645	0
218	20241106	160800	159206875	4645	4645	4645	4645	0
219	20241106	160700	159206875	4645	4645	4645	4645	0
220	20241106	160600	159206875	4645	4645	4645	4645	0
221	20241106	160500	159206875	4645	4645	4645	4645	0
222	20241106	160400	159206875	4645	4645	4645	4645	0
223	20241106	160300	159206875	4645	4645	4645	4645	0
224	20241106	160200	159206875	4645	4645	4645	4645	0
225	20241106	160100	159206875	4645	4645	4645	4645	0
226	20241106	160000	159206875	4645	4645	4645	4645	0
227	20241106	155900	159206875	4645	4645	4645	4645	0
228	20241106	155800	159206875	4645	4645	4645	4645	0
229	20241106	155700	159206875	4645	4645	4645	4645	0
230	20241106	155600	159206875	4645	4645	4645	4645	0
231	20241106	155500	159206875	4645	4645	4645	4645	0
232	20241106	155400	159206875	4645	4645	4645	4645	0
233	20241106	155300	159206875	4645	4645	4645	4645	0
234	20241106	155200	159206875	4645	4645	4645	4645	0
235	20241106	155100	159206875	4645	4645	4645	4645	0
236	20241106	155000	159206875	4645	4645	4645	4645	0
237	20241106	154900	159206875	4645	4645	4645	4645	0
238	20241106	154800	159206875	4645	4645	4645	4645	0
239	20241106	154700	159206875	4645	4645	4645	4645	0
240	20241106	154600	159206875	4645	4645	4645	4645	0
241	20241106	154500	159206875	4645	4645	4645	4645	0
242	20241106	154400	159206875	4645	4645	4645	4645	1703
243	20241106	154300	159206875	4645	4645	4645	4645	0
244	20241106	154200	159206875	4645	4645	4645	4645	0
245	20241106	154100	159206875	4645	4645	4645	4645	0
246	20241106	154000	159206875	4645	4645	4645	4645	0
247	20241106	153900	159206875	4645	4645	4645	4645	0
248	20241106	153800	159206875	4645	4645	4645	4645	0
249	20241106	153700	159206875	4645	4645	4645	4645	0
250	20241106	153600	159206875	4645	4645	4645	4645	0
251	20241106	153500	159206875	4645	4645	4645	4645	0
252	20241106	153400	159206875	4645	4645	4645	4645	0
253	20241106	153300	159206875	4645	4645	4645	4645	0
254	20241106	153200	159206875	4645	4645	4645	4645	0
255	20241106	153100	159206875	4645	4645	4645	4645	0
256	20241106	153000	159206875	4645	4645	4645	4645	1703
257	20241106	152900	151296440	4645	4645	4645	4645	0
258	20241106	152800	151296440	4645	4645	4645	4645	0
259	20241106	152700	151296440	4645	4645	4645	4645	0
260	20241106	152600	151296440	4645	4645	4645	4645	0
261	20241106	152500	151296440	4645	4645	4645	4645	0
262	20241106	152400	151296440	4645	4645	4645	4645	0
263	20241106	152300	151296440	4645	4645	4645	4645	0
264	20241106	152200	151296440	4645	4645	4645	4645	0
265	20241106	152100	151296440	4645	4645	4645	4645	0
266	20241106	152000	151296440	4645	4645	4645	4645	0
267	20241106	151900	151296440	4645	4645	4645	4645	0
268	20241106	151800	151296440	4645	4645	4645	4645	0
269	20241106	151700	151296440	4645	4645	4645	4645	0
270	20241106	151600	151296440	4645	4645	4645	4645	0
271	20241106	151500	151296440	4645	4645	4645	4645	1
272	20241106	151400	151291795	4635	4635	4635	4635	99
273	20241106	151300	150832930	4635	4635	4635	4635	0
274	20241106	151200	150832930	4635	4640	4640	4635	500
275	20241106	151100	148513180	4640	4640	4640	4640	0
276	20241106	151000	148513180	4640	4640	4640	4640	0
277	20241106	150900	148513180	4640	4640	4640	4640	0
278	20241106	150800	148513180	4640	4640	4640	4640	0
279	20241106	150700	148513180	4640	4640	4640	4640	0
280	20241106	150600	148513180	4640	4640	4640	4640	0
281	20241106	150500	148513180	4640	4640	4640	4640	0
282	20241106	150400	148513180	4640	4640	4640	4640	50
283	20241106	150300	148281180	4645	4645	4645	4645	0
284	20241106	150200	148281180	4645	4645	4645	4645	0
285	20241106	150100	148281180	4645	4645	4645	4645	0
286	20241106	150000	148281180	4645	4635	4645	4635	25
287	20241106	145900	148165295	4640	4640	4640	4640	2
288	20241106	145800	148156015	4645	4640	4645	4640	9
289	20241106	145700	148114250	4645	4640	4645	4640	945
290	20241106	145600	143729365	4645	4640	4645	4635	210
291	20241106	145500	142754995	4645	4640	4645	4640	26
292	20241106	145400	142634335	4645	4640	4645	4640	13
293	20241106	145300	142573990	4645	4640	4645	4640	301
294	20241106	145200	141177345	4645	4640	4645	4640	34
295	20241106	145100	141019550	4645	4640	4645	4640	12
296	20241106	145000	140963855	4645	4645	4645	4640	34
297	20241106	144900	140806040	4645	4645	4645	4640	29
298	20241106	144800	140671375	4645	4635	4645	4635	34
299	20241106	144700	140513655	4645	4640	4645	4640	9
300	20241106	144600	140471890	4645	4645	4645	4645	0
301	20241106	144500	140471890	4645	4635	4645	4635	18
302	20241106	144400	140388405	4645	4635	4645	4635	18
303	20241106	144300	140304925	4645	4635	4645	4635	32
304	20241106	144200	140156555	4645	4645	4645	4645	0
305	20241106	144100	140156555	4645	4640	4645	4640	20
306	20241106	144000	140063750	4645	4640	4645	4640	93
307	20241106	143900	139632215	4640	4640	4640	4635	91
308	20241106	143800	139210015	4640	4635	4640	4635	68
309	20241106	143700	138894655	4640	4635	4640	4635	27
310	20241106	143600	138769420	4640	4635	4640	4635	36
311	20241106	143500	138602470	4640	4635	4640	4635	27
312	20241106	143400	138477230	4640	4635	4640	4635	27
313	20241106	143300	138351995	4640	4635	4640	4635	34
314	20241106	143200	138194315	4640	4635	4640	4635	26
315	20241106	143100	138073715	4640	4635	4640	4635	61
316	20241106	143000	137790800	4640	4635	4640	4635	27
317	20241106	142900	137665565	4640	4635	4640	4635	58
318	20241106	142800	137396585	4640	4635	4640	4635	16
319	20241106	142700	137322385	4640	4640	4640	4640	9
320	20241106	142600	137280625	4635	4635	4640	4635	458
321	20241106	142500	135156615	4640	4635	4640	4635	11
322	20241106	142400	135105615	4640	4635	4640	4635	55
323	20241106	142300	134850565	4640	4635	4640	4630	802
324	20241106	142200	131133335	4635	4630	4635	4630	40
325	20241106	142100	130948035	4635	4630	4635	4630	20
326	20241106	142000	130855375	4635	4635	4635	4635	0
327	20241106	141900	130855375	4635	4630	4635	4630	84
328	20241106	141800	130466175	4635	4630	4635	4630	16
329	20241106	141700	130392055	4635	4630	4635	4630	29
330	20241106	141600	130257750	4635	4630	4635	4630	226
331	20241106	141500	129211285	4635	4630	4635	4630	16
332	20241106	141400	129137165	4630	4630	4630	4630	19
333	20241106	141300	129049195	4635	4630	4635	4630	16
334	20241106	141200	128975075	4630	4630	4635	4630	31
335	20241106	141100	128831505	4630	4635	4635	4630	58
336	20241106	141000	128562715	4635	4630	4635	4630	49
337	20241106	140900	128335775	4635	4630	4635	4630	10
338	20241106	140800	128289470	4635	4630	4635	4630	9
339	20241106	140700	128247795	4630	4630	4630	4630	13
340	20241106	140600	128187605	4640	4635	4640	4635	1501
341	20241106	140500	121230465	4635	4635	4640	4635	45
342	20241106	140400	121021800	4640	4635	4640	4635	16
343	20241106	140300	120947600	4640	4635	4640	4635	34
344	20241106	140200	120789955	4640	4635	4640	4635	18
345	20241106	140100	120706480	4640	4640	4640	4640	8
346	20241106	140000	120669360	4635	4640	4640	4635	33
347	20241106	135900	120516375	4640	4635	4640	4635	9
348	20241106	135800	120474655	4640	4635	4640	4635	46
349	20241106	135700	120261330	4640	4635	4640	4635	14
350	20241106	135600	120196410	4640	4645	4645	4640	270
351	20241106	135500	118943430	4640	4640	4645	4640	31
352	20241106	135400	118799585	4645	4645	4645	4645	0
353	20241106	135300	118799585	4645	4640	4645	4635	175
354	20241106	135200	117987530	4650	4635	4650	4635	45
355	20241106	135100	117778765	4650	4650	4650	4650	0
356	20241106	135000	117778765	4650	4645	4650	4640	2017
357	20241106	134900	108417825	4650	4645	4650	4645	9
358	20241106	134800	108376015	4650	4640	4650	4640	29
359	20241106	134700	108241355	4650	4650	4650	4650	0
360	20241106	134600	108241355	4650	4645	4650	4640	2469
361	20241106	134500	96772880	4645	4640	4645	4640	51
362	20241106	134400	96536025	4645	4640	4645	4640	46
363	20241106	134300	96322470	4645	4640	4645	4640	16
364	20241106	134200	96248190	4645	4640	4645	4640	366
365	20241106	134100	94549045	4645	4640	4645	4640	169
366	20241106	134000	93764165	4645	4645	4645	4640	118
367	20241106	133900	93216100	4645	4640	4645	4640	80
368	20241106	133800	92844755	4645	4640	4645	4640	26
369	20241106	133700	92724025	4645	4640	4645	4640	33
370	20241106	133600	92570875	4645	4640	4645	4640	276
371	20241106	133500	91289195	4645	4645	4645	4645	0
372	20241106	133400	91289195	4645	4640	4645	4640	46
373	20241106	133300	91075640	4645	4640	4645	4640	18
374	20241106	133200	90992075	4645	4640	4645	4640	41
375	20241106	133100	90801790	4645	4640	4645	4640	9
376	20241106	133000	90760025	4645	4640	4645	4640	18
377	20241106	132900	90676460	4645	4645	4645	4640	26
378	20241106	132800	90555735	4640	4640	4640	4640	8
379	20241106	132700	90518615	4645	4630	4645	4630	39
380	20241106	132600	90337835	4645	4645	4645	4645	0
381	20241106	132500	90337835	4645	4630	4645	4630	30
382	20241106	132400	90198775	4645	4645	4645	4645	0
383	20241106	132300	90198775	4645	4635	4645	4630	631
384	20241106	132200	87276410	4645	4645	4645	4645	0
385	20241106	132100	87276410	4645	4635	4645	4635	17
386	20241106	132000	87197565	4645	4635	4645	4635	23
387	20241106	131900	87090905	4645	4645	4645	4645	0
388	20241106	131800	87090905	4645	4625	4645	4625	199
389	20241106	131700	86169415	4630	4630	4630	4630	213
390	20241106	131600	85183225	4640	4635	4640	4635	9
391	20241106	131500	85141505	4630	4630	4630	4630	23
392	20241106	131400	85035015	4630	4630	4630	4630	8
393	20241106	131300	84997975	4640	4630	4640	4630	32
394	20241106	131200	84849760	4640	4640	4640	4640	0
395	20241106	131100	84849760	4640	4630	4640	4630	213
396	20241106	131000	83863500	4640	4635	4640	4635	9
397	20241106	130900	83821780	4635	4635	4640	4635	30
398	20241106	130800	83682680	4640	4630	4640	4630	382
399	20241106	130700	81912605	4645	4620	4645	4620	70
400	20241106	130600	81588710	4615	4620	4620	4615	93
401	20241106	130500	81159130	4620	4620	4620	4620	9
402	20241106	130400	81117550	4620	4620	4620	4620	8
403	20241106	130300	81080590	4630	4630	4630	4630	0
404	20241106	130200	81080590	4630	4630	4630	4630	9
405	20241106	130100	81038920	4630	4620	4630	4620	20
406	20241106	130000	80946465	4620	4620	4620	4620	6
407	20241106	125900	80918745	4620	4620	4620	4620	29
408	20241106	125800	80784765	4620	4620	4620	4620	0
409	20241106	125700	80784765	4620	4620	4620	4620	16
410	20241106	125600	80710845	4620	4620	4620	4620	19
411	20241106	125500	80623065	4620	4620	4620	4620	8
412	20241106	125400	80586105	4620	4620	4620	4620	27
413	20241106	125300	80461365	4620	4620	4620	4620	0
414	20241106	125200	80461365	4620	4620	4625	4620	31
415	20241106	125100	80318140	4620	4620	4620	4620	9
416	20241106	125000	80276560	4620	4620	4620	4620	0
417	20241106	124900	80276560	4620	4620	4620	4620	27
418	20241106	124800	80151820	4620	4620	4620	4620	30
419	20241106	124700	80013220	4615	4615	4615	4615	24
420	20241106	124600	79902460	4615	4615	4615	4615	8
421	20241106	124500	79865540	4615	4615	4615	4615	16
422	20241106	124400	79791700	4615	4620	4620	4615	31
423	20241106	124300	79648595	4620	4620	4620	4620	0
424	20241106	124200	79648595	4620	4620	4620	4620	19
425	20241106	124100	79560815	4620	4620	4620	4620	0
426	20241106	124000	79560815	4620	4620	4620	4620	34
427	20241106	123900	79403735	4620	4620	4620	4620	8
428	20241106	123800	79366775	4620	4620	4620	4620	16
429	20241106	123700	79292855	4620	4620	4620	4620	17
430	20241106	123600	79214315	4620	4620	4620	4620	100
431	20241106	123500	78752315	4620	4620	4620	4615	17
432	20241106	123400	78673815	4620	4620	4620	4620	192
433	20241106	123300	77786775	4615	4615	4620	4615	614
434	20241106	123200	74950195	4620	4615	4620	4615	516
435	20241106	123100	72566355	4620	4620	4620	4620	0
436	20241106	123000	72566355	4620	4625	4625	4620	2947
437	20241106	122900	58949565	4625	4625	4625	4625	609
438	20241106	122800	56132940	4625	4635	4635	4625	485
439	20241106	122700	53887945	4630	4630	4630	4630	8
440	20241106	122600	53850905	4630	4630	4630	4630	9
441	20241106	122500	53809235	4630	4630	4630	4630	24
442	20241106	122400	53698115	4630	4630	4630	4630	200
443	20241106	122300	52772115	4630	4635	4635	4630	23
444	20241106	122200	52665590	4635	4635	4635	4635	9
445	20241106	122100	52623875	4635	4635	4635	4635	33
446	20241106	122000	52470920	4640	4640	4640	4640	100
447	20241106	121900	52006920	4635	4635	4635	4635	9
448	20241106	121800	51965205	4635	4635	4635	4635	16
449	20241106	121700	51891045	4640	4640	4640	4640	8
450	20241106	121600	51853925	4635	4640	4640	4635	109
451	20241106	121500	51348205	4640	4640	4640	4640	10
452	20241106	121400	51301805	4635	4635	4635	4635	18
453	20241106	121300	51218375	4630	4630	4630	4630	0
454	20241106	121200	51218375	4630	4630	4630	4630	18
455	20241106	121100	51135035	4630	4630	4630	4630	22
456	20241106	121000	51033175	4630	4630	4630	4630	16
457	20241106	120900	50959095	4630	4630	4630	4630	19
458	20241106	120800	50871125	4630	4630	4630	4630	0
459	20241106	120700	50871125	4630	4630	4630	4630	15
460	20241106	120600	50801675	4625	4625	4625	4625	32
461	20241106	120500	50653675	4625	4625	4625	4625	9
462	20241106	120400	50612050	4625	4625	4625	4625	9
463	20241106	120300	50570425	4625	4625	4625	4625	8
464	20241106	120200	50533425	4625	4625	4625	4625	33
465	20241106	120100	50380800	4625	4625	4625	4625	8
466	20241106	120000	50343800	4625	4625	4625	4625	18
467	20241106	115900	50260550	4625	4625	4625	4625	25
468	20241106	115800	50144925	4625	4625	4625	4625	0
469	20241106	115700	50144925	4625	4625	4625	4625	26
470	20241106	115600	50024675	4625	4625	4625	4625	0
471	20241106	115500	50024675	4625	4625	4625	4625	401
472	20241106	115400	48170050	4645	4630	4645	4630	1019
473	20241106	115300	43447080	4645	4645	4645	4645	0
474	20241106	115200	43447080	4645	4645	4645	4645	0
475	20241106	115100	43447080	4645	4630	4645	4630	21
476	20241106	115000	43349805	4625	4625	4625	4625	7
477	20241106	114900	43317430	4640	4625	4640	4625	43
478	20241106	114800	43118375	4640	4640	4640	4640	0
479	20241106	114700	43118375	4640	4640	4640	4640	0
480	20241106	114600	43118375	4640	4640	4640	4640	300
481	20241106	114500	41726375	4645	4625	4645	4625	43
482	20241106	114400	41527275	4645	4645	4645	4645	0
483	20241106	114300	41527275	4645	4645	4645	4645	0
484	20241106	114200	41527275	4645	4625	4645	4625	42
485	20241106	114100	41332765	4650	4650	4650	4650	0
486	20241106	114000	41332765	4650	4650	4650	4650	0
487	20241106	113900	41332765	4650	4625	4650	4625	59
488	20241106	113800	41059500	4650	4650	4650	4650	0
489	20241106	113700	41059500	4650	4650	4650	4650	0
490	20241106	113600	41059500	4650	4650	4650	4650	0
491	20241106	113500	41059500	4650	4625	4650	4625	54
492	20241106	113400	40809470	4650	4650	4650	4650	0
493	20241106	113300	40809470	4650	4650	4650	4650	0
494	20241106	113200	40809470	4650	4650	4650	4650	0
495	20241106	113100	40809470	4650	4625	4650	4625	49
496	20241106	113000	40582655	4625	4625	4625	4625	8
497	20241106	112900	40545655	4625	4625	4625	4625	29
498	20241106	112800	40411530	4625	4625	4625	4625	9
499	20241106	112700	40369905	4625	4625	4625	4625	16
500	20241106	112600	40295905	4625	4625	4625	4625	20
501	20241106	112500	40203405	4625	4625	4625	4625	0
502	20241106	112400	40203405	4625	4625	4625	4625	9
503	20241106	112300	40161780	4625	4625	4625	4625	0
504	20241106	112200	40161780	4625	4635	4635	4625	416
505	20241106	112100	38236670	4635	4635	4635	4635	24
506	20241106	112000	38125430	4635	4635	4635	4635	8
507	20241106	111900	38088350	4640	4640	4640	4640	3
508	20241106	111800	38074430	4650	4650	4650	4650	0
509	20241106	111700	38074430	4650	4640	4650	4640	33
510	20241106	111600	37921265	4645	4645	4650	4645	50
511	20241106	111500	37689010	4645	4625	4645	4625	64
512	20241106	111400	37392365	4630	4630	4630	4630	23
513	20241106	111300	37285875	4640	4640	4640	4640	0
514	20241106	111200	37285875	4640	4630	4640	4630	19
515	20241106	111100	37197855	4645	4645	4645	4645	0
516	20241106	111000	37197855	4645	4630	4645	4630	30
517	20241106	110900	37058900	4630	4630	4630	4630	14
518	20241106	110800	36994080	4640	4635	4640	4635	3
519	20241106	110700	36980170	4635	4635	4640	4635	20
520	20241106	110600	36887465	4645	4645	4645	4645	0
521	20241106	110500	36887465	4645	4635	4645	4635	27
522	20241106	110400	36762270	4645	4630	4645	4630	32
523	20241106	110300	36614055	4625	4630	4630	4625	14
524	20241106	110200	36549280	4625	4630	4630	4625	19
525	20241106	110100	36461390	4645	4645	4645	4645	0
526	20241106	110000	36461390	4645	4630	4645	4630	18
527	20241106	105900	36377990	4640	4635	4640	4635	4
528	20241106	105800	36359445	4630	4630	4635	4630	23
529	20241106	105700	36252930	4645	4645	4645	4645	0
530	20241106	105600	36252930	4645	4645	4645	4645	0
531	20241106	105500	36252930	4645	4630	4645	4630	37
532	20241106	105400	36081485	4640	4630	4640	4630	17
533	20241106	105300	36002725	4640	4630	4640	4630	52
534	20241106	105200	35761915	4650	4650	4650	4650	0
535	20241106	105100	35761915	4650	4650	4650	4650	0
536	20241106	105000	35761915	4650	4650	4650	4650	0
537	20241106	104900	35761915	4650	4625	4650	4620	431
538	20241106	104800	33770270	4640	4625	4640	4625	47
539	20241106	104700	33552730	4650	4650	4650	4650	0
540	20241106	104600	33552730	4650	4650	4650	4650	0
541	20241106	104500	33552730	4650	4650	4650	4650	0
542	20241106	104400	33552730	4650	4625	4650	4625	45
543	20241106	104300	33344230	4630	4630	4630	4630	12
544	20241106	104200	33288670	4630	4630	4630	4630	9
545	20241106	104100	33247000	4650	4650	4650	4650	0
546	20241106	104000	33247000	4650	4650	4650	4650	0
547	20241106	103900	33247000	4650	4630	4650	4630	51
548	20241106	103800	33010410	4650	4650	4650	4650	0
549	20241106	103700	33010410	4650	4650	4650	4650	0
550	20241106	103600	33010410	4650	4635	4650	4635	28
551	20241106	103500	32880485	4650	4650	4650	4650	0
552	20241106	103400	32880485	4650	4635	4650	4635	31
553	20241106	103300	32736655	4645	4625	4645	4625	49
554	20241106	103200	32509615	4620	4630	4635	4620	18
555	20241106	103100	32426350	4620	4620	4620	4620	0
556	20241106	103000	32426350	4620	4620	4620	4620	0
557	20241106	102900	32426350	4620	4635	4635	4620	416
558	20241106	102800	30502915	4630	4630	4630	4630	9
559	20241106	102700	30461245	4630	4630	4630	4630	21
560	20241106	102600	30364015	4630	4630	4630	4630	8
561	20241106	102500	30326975	4630	4630	4630	4630	20
562	20241106	102400	30234375	4630	4630	4630	4630	9
563	20241106	102300	30192705	4630	4630	4630	4630	8
564	20241106	102200	30155665	4630	4630	4630	4630	25
565	20241106	102100	30039915	4635	4630	4635	4630	18
566	20241106	102000	29956570	4630	4630	4630	4630	17
567	20241106	101900	29877860	4630	4635	4635	4630	17
568	20241106	101800	29799145	4630	4630	4630	4630	8
569	20241106	101700	29762105	4640	4640	4640	4640	1
570	20241106	101600	29757465	4650	4635	4650	4635	9
571	20241106	101500	29715735	4630	4630	4630	4630	23
572	20241106	101400	29609245	4630	4630	4630	4630	0
573	20241106	101300	29609245	4630	4630	4630	4630	38
574	20241106	101200	29433305	4630	4630	4640	4630	57
575	20241106	101100	29169325	4630	4630	4630	4630	71
576	20241106	101000	28840595	4645	4645	4645	4645	0
577	20241106	100900	28840595	4645	4635	4645	4635	101
578	20241106	100800	28372450	4630	4625	4630	4625	2560
579	20241106	100700	16519805	4625	4625	4625	4625	110
580	20241106	100600	16011055	4630	4625	4630	4625	21
581	20241106	100500	15913925	4630	4630	4630	4625	22
582	20241106	100400	15812105	4630	4635	4635	4630	317
583	20241106	100300	14344380	4630	4630	4630	4630	32
584	20241106	100200	14196220	4635	4630	4635	4630	15
585	20241106	100100	14126735	4630	4630	4630	4630	10
586	20241106	100000	14080435	4630	4635	4635	4630	19
587	20241106	095900	13992410	4630	4630	4635	4630	28
588	20241106	095800	13862765	4635	4635	4635	4630	10
589	20241106	095700	13816455	4630	4630	4630	4630	408
590	20241106	095600	11927415	4630	4630	4635	4630	25
591	20241106	095500	11811660	4635	4630	4635	4630	9
592	20241106	095400	11769985	4630	4630	4630	4630	22
593	20241106	095300	11668125	4630	4635	4635	4630	9
594	20241106	095200	11626450	4630	4635	4635	4630	10
595	20241106	095100	11580145	4630	4640	4640	4630	282
596	20241106	095000	10273025	4650	4640	4650	4640	28
597	20241106	094900	10143000	4650	4640	4650	4640	18
598	20241106	094800	10059430	4650	4650	4650	4650	0
599	20241106	094700	10059430	4650	4640	4650	4640	24
600	20241106	094600	9948020	4650	4650	4650	4650	0
601	20241106	094500	9948020	4650	4640	4650	4640	18
602	20241106	094400	9864450	4640	4645	4650	4640	20
603	20241106	094300	9771630	4645	4640	4645	4640	12
604	20241106	094200	9715930	4640	4645	4645	4640	19
605	20241106	094100	9627755	4650	4645	4650	4645	40
606	20241106	094000	9441810	4640	4645	4645	4640	18
607	20241106	093900	9358240	4650	4645	4650	4645	9
608	20241106	093800	9316430	4650	4645	4650	4645	29
609	20241106	093700	9181710	4640	4640	4640	4640	13
610	20241106	093600	9121390	4650	4635	4650	4635	44
611	20241106	093500	8917170	4645	4635	4645	4635	75
612	20241106	093400	8569205	4630	4630	4630	4630	9
613	20241106	093300	8527535	4640	4635	4640	4635	5
614	20241106	093200	8504355	4635	4635	4635	4635	20
615	20241106	093100	8411655	4640	4635	4640	4635	10
616	20241106	093000	8365300	4645	4635	4645	4635	17
617	20241106	092900	8286455	4645	4645	4645	4645	0
618	20241106	092800	8286455	4645	4635	4645	4635	26
619	20241106	092700	8165880	4645	4640	4645	4640	10
620	20241106	092600	8119475	4635	4640	4640	4635	18
621	20241106	092500	8035995	4645	4635	4645	4635	18
622	20241106	092400	7952510	4645	4645	4645	4645	13
623	20241106	092300	7892125	4645	4635	4645	4635	34
624	20241106	092200	7734400	4645	4645	4645	4645	0
625	20241106	092100	7734400	4645	4635	4645	4635	31
626	20241106	092000	7590665	4635	4635	4635	4635	9
627	20241106	091900	7548950	4645	4645	4645	4645	5
628	20241106	091800	7525725	4645	4640	4645	4635	29
629	20241106	091700	7391215	4645	4645	4645	4645	0
630	20241106	091600	7391215	4645	4640	4645	4640	35
631	20241106	091500	7228805	4645	4645	4645	4645	1
632	20241106	091400	7224160	4640	4640	4640	4640	9
633	20241106	091300	7182400	4640	4645	4645	4640	20
634	20241106	091200	7089585	4640	4625	4640	4625	333
635	20241106	091100	5546090	4625	4620	4625	4620	37
636	20241106	091000	5375100	4620	4620	4620	4620	9
637	20241106	090900	5333520	4625	4625	4625	4625	8
638	20241106	090800	5296520	4625	4625	4625	4625	8
639	20241106	090700	5259520	4630	4630	4630	4630	10
640	20241106	090600	5213220	4620	4635	4635	4620	929
641	20241106	090500	907440	4635	4625	4635	4625	100
642	20241106	090400	444700	4625	4625	4625	4625	24
643	20241106	090300	333700	4635	4635	4635	4635	0
644	20241106	090200	333700	4635	4635	4635	4635	0
645	20241106	090100	333700	4635	4635	4635	4635	2
646	20241106	090000	324430	4630	4635	4635	4630	70