KissMeData/111710/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	201000	33778620	5470	5470	5470	5470	1
3	20241104	200900	33778620	5470	5470	5470	5470	0
4	20241104	200800	33778620	5470	5470	5470	5470	0
5	20241104	200700	33778620	5470	5470	5470	5470	0
6	20241104	200600	33778620	5470	5470	5470	5470	0
7	20241104	200500	33778620	5470	5470	5470	5470	0
8	20241104	200400	33778620	5470	5470	5470	5470	0
9	20241104	200300	33778620	5470	5470	5470	5470	0
10	20241104	200200	33778620	5470	5470	5470	5470	0
11	20241104	200100	33778620	5470	5470	5470	5470	0
12	20241104	200000	33778620	5470	5470	5470	5470	0
13	20241104	195900	33778620	5470	5470	5470	5470	0
14	20241104	195800	33778620	5470	5470	5470	5470	0
15	20241104	195700	33778620	5470	5470	5470	5470	0
16	20241104	195600	33778620	5470	5470	5470	5470	0
17	20241104	195500	33778620	5470	5470	5470	5470	0
18	20241104	195400	33778620	5470	5470	5470	5470	0
19	20241104	195300	33778620	5470	5470	5470	5470	0
20	20241104	195200	33778620	5470	5470	5470	5470	0
21	20241104	195100	33778620	5470	5470	5470	5470	0
22	20241104	195000	33778620	5470	5470	5470	5470	0
23	20241104	194900	33778620	5470	5470	5470	5470	0
24	20241104	194800	33778620	5470	5470	5470	5470	0
25	20241104	194700	33778620	5470	5470	5470	5470	0
26	20241104	194600	33778620	5470	5470	5470	5470	0
27	20241104	194500	33778620	5470	5470	5470	5470	0
28	20241104	194400	33778620	5470	5470	5470	5470	0
29	20241104	194300	33778620	5470	5470	5470	5470	0
30	20241104	194200	33778620	5470	5470	5470	5470	0
31	20241104	194100	33778620	5470	5470	5470	5470	0
32	20241104	194000	33778620	5470	5470	5470	5470	1
33	20241104	193900	33778620	5470	5470	5470	5470	0
34	20241104	193800	33778620	5470	5470	5470	5470	0
35	20241104	193700	33778620	5470	5470	5470	5470	0
36	20241104	193600	33778620	5470	5470	5470	5470	0
37	20241104	193500	33778620	5470	5470	5470	5470	0
38	20241104	193400	33778620	5470	5470	5470	5470	0
39	20241104	193300	33778620	5470	5470	5470	5470	0
40	20241104	193200	33778620	5470	5470	5470	5470	0
41	20241104	193100	33778620	5470	5470	5470	5470	0
42	20241104	193000	33778620	5470	5470	5470	5470	0
43	20241104	192900	33778620	5470	5470	5470	5470	0
44	20241104	192800	33778620	5470	5470	5470	5470	0
45	20241104	192700	33778620	5470	5470	5470	5470	0
46	20241104	192600	33778620	5470	5470	5470	5470	0
47	20241104	192500	33778620	5470	5470	5470	5470	0
48	20241104	192400	33778620	5470	5470	5470	5470	0
49	20241104	192300	33778620	5470	5470	5470	5470	0
50	20241104	192200	33778620	5470	5470	5470	5470	0
51	20241104	192100	33778620	5470	5470	5470	5470	0
52	20241104	192000	33778620	5470	5470	5470	5470	0
53	20241104	191900	33778620	5470	5470	5470	5470	0
54	20241104	191800	33778620	5470	5470	5470	5470	0
55	20241104	191700	33778620	5470	5470	5470	5470	0
56	20241104	191600	33778620	5470	5470	5470	5470	0
57	20241104	191500	33778620	5470	5470	5470	5470	0
58	20241104	191400	33778620	5470	5470	5470	5470	0
59	20241104	191300	33778620	5470	5470	5470	5470	0
60	20241104	191200	33778620	5470	5470	5470	5470	0
61	20241104	191100	33778620	5470	5470	5470	5470	0
62	20241104	191000	33778620	5470	5470	5470	5470	1
63	20241104	190900	33778620	5470	5470	5470	5470	0
64	20241104	190800	33778620	5470	5470	5470	5470	0
65	20241104	190700	33778620	5470	5470	5470	5470	0
66	20241104	190600	33778620	5470	5470	5470	5470	0
67	20241104	190500	33778620	5470	5470	5470	5470	0
68	20241104	190400	33778620	5470	5470	5470	5470	0
69	20241104	190300	33778620	5470	5470	5470	5470	0
70	20241104	190200	33778620	5470	5470	5470	5470	0
71	20241104	190100	33778620	5470	5470	5470	5470	0
72	20241104	190000	33778620	5470	5470	5470	5470	0
73	20241104	185900	33778620	5470	5470	5470	5470	0
74	20241104	185800	33778620	5470	5470	5470	5470	0
75	20241104	185700	33778620	5470	5470	5470	5470	0
76	20241104	185600	33778620	5470	5470	5470	5470	0
77	20241104	185500	33778620	5470	5470	5470	5470	0
78	20241104	185400	33778620	5470	5470	5470	5470	0
79	20241104	185300	33778620	5470	5470	5470	5470	0
80	20241104	185200	33778620	5470	5470	5470	5470	0
81	20241104	185100	33778620	5470	5470	5470	5470	0
82	20241104	185000	33778620	5470	5470	5470	5470	0
83	20241104	184900	33778620	5470	5470	5470	5470	0
84	20241104	184800	33778620	5470	5470	5470	5470	0
85	20241104	184700	33778620	5470	5470	5470	5470	0
86	20241104	184600	33778620	5470	5470	5470	5470	0
87	20241104	184500	33778620	5470	5470	5470	5470	0
88	20241104	184400	33778620	5470	5470	5470	5470	0
89	20241104	184300	33778620	5470	5470	5470	5470	0
90	20241104	184200	33778620	5470	5470	5470	5470	0
91	20241104	184100	33778620	5470	5470	5470	5470	0
92	20241104	184000	33778620	5470	5470	5470	5470	1
93	20241104	183900	33778620	5470	5470	5470	5470	0
94	20241104	183800	33778620	5470	5470	5470	5470	0
95	20241104	183700	33778620	5470	5470	5470	5470	0
96	20241104	183600	33778620	5470	5470	5470	5470	0
97	20241104	183500	33778620	5470	5470	5470	5470	0
98	20241104	183400	33778620	5470	5470	5470	5470	0
99	20241104	183300	33778620	5470	5470	5470	5470	0
100	20241104	183200	33778620	5470	5470	5470	5470	0
101	20241104	183100	33778620	5470	5470	5470	5470	0
102	20241104	183000	33778620	5470	5470	5470	5470	0
103	20241104	182900	33778620	5470	5470	5470	5470	0
104	20241104	182800	33778620	5470	5470	5470	5470	0
105	20241104	182700	33778620	5470	5470	5470	5470	0
106	20241104	182600	33778620	5470	5470	5470	5470	0
107	20241104	182500	33778620	5470	5470	5470	5470	0
108	20241104	182400	33778620	5470	5470	5470	5470	0
109	20241104	182300	33778620	5470	5470	5470	5470	0
110	20241104	182200	33778620	5470	5470	5470	5470	0
111	20241104	182100	33778620	5470	5470	5470	5470	0
112	20241104	182000	33778620	5470	5470	5470	5470	0
113	20241104	181900	33778620	5470	5470	5470	5470	0
114	20241104	181800	33778620	5470	5470	5470	5470	0
115	20241104	181700	33778620	5470	5470	5470	5470	0
116	20241104	181600	33778620	5470	5470	5470	5470	0
117	20241104	181500	33778620	5470	5470	5470	5470	0
118	20241104	181400	33778620	5470	5470	5470	5470	0
119	20241104	181300	33778620	5470	5470	5470	5470	0
120	20241104	181200	33778620	5470	5470	5470	5470	0
121	20241104	181100	33778620	5470	5470	5470	5470	0
122	20241104	181000	33778620	5470	5470	5470	5470	1
123	20241104	180900	33778620	5470	5470	5470	5470	0
124	20241104	180800	33778620	5470	5470	5470	5470	0
125	20241104	180700	33778620	5470	5470	5470	5470	0
126	20241104	180600	33778620	5470	5470	5470	5470	0
127	20241104	180500	33778620	5470	5470	5470	5470	0
128	20241104	180400	33778620	5470	5470	5470	5470	0
129	20241104	180300	33778620	5470	5470	5470	5470	0
130	20241104	180200	33778620	5470	5470	5470	5470	0
131	20241104	180100	33778620	5470	5470	5470	5470	0
132	20241104	180000	33778620	5470	5470	5470	5470	0
133	20241104	175900	33778620	5470	5470	5470	5470	0
134	20241104	175800	33778620	5470	5470	5470	5470	0
135	20241104	175700	33778620	5470	5470	5470	5470	0
136	20241104	175600	33778620	5470	5470	5470	5470	0
137	20241104	175500	33778620	5470	5470	5470	5470	0
138	20241104	175400	33778620	5470	5470	5470	5470	0
139	20241104	175300	33778620	5470	5470	5470	5470	0
140	20241104	175200	33778620	5470	5470	5470	5470	0
141	20241104	175100	33778620	5470	5470	5470	5470	0
142	20241104	175000	33778620	5470	5470	5470	5470	0
143	20241104	174900	33778620	5470	5470	5470	5470	0
144	20241104	174800	33778620	5470	5470	5470	5470	0
145	20241104	174700	33778620	5470	5470	5470	5470	0
146	20241104	174600	33778620	5470	5470	5470	5470	0
147	20241104	174500	33778620	5470	5470	5470	5470	0
148	20241104	174400	33778620	5470	5470	5470	5470	0
149	20241104	174300	33778620	5470	5470	5470	5470	0
150	20241104	174200	33778620	5470	5470	5470	5470	0
151	20241104	174100	33778620	5470	5470	5470	5470	0
152	20241104	174000	33778620	5470	5470	5470	5470	1
153	20241104	173900	33778620	5470	5470	5470	5470	0
154	20241104	173800	33778620	5470	5470	5470	5470	0
155	20241104	173700	33778620	5470	5470	5470	5470	0
156	20241104	173600	33778620	5470	5470	5470	5470	0
157	20241104	173500	33778620	5470	5470	5470	5470	0
158	20241104	173400	33778620	5470	5470	5470	5470	0
159	20241104	173300	33778620	5470	5470	5470	5470	0
160	20241104	173200	33778620	5470	5470	5470	5470	0
161	20241104	173100	33778620	5470	5470	5470	5470	0
162	20241104	173000	33778620	5470	5470	5470	5470	0
163	20241104	172900	33778620	5470	5470	5470	5470	0
164	20241104	172800	33778620	5470	5470	5470	5470	0
165	20241104	172700	33778620	5470	5470	5470	5470	0
166	20241104	172600	33778620	5470	5470	5470	5470	0
167	20241104	172500	33778620	5470	5470	5470	5470	0
168	20241104	172400	33778620	5470	5470	5470	5470	0
169	20241104	172300	33778620	5470	5470	5470	5470	0
170	20241104	172200	33778620	5470	5470	5470	5470	0
171	20241104	172100	33778620	5470	5470	5470	5470	0
172	20241104	172000	33778620	5470	5470	5470	5470	0
173	20241104	171900	33778620	5470	5470	5470	5470	0
174	20241104	171800	33778620	5470	5470	5470	5470	0
175	20241104	171700	33778620	5470	5470	5470	5470	0
176	20241104	171600	33778620	5470	5470	5470	5470	0
177	20241104	171500	33778620	5470	5470	5470	5470	0
178	20241104	171400	33778620	5470	5470	5470	5470	0
179	20241104	171300	33778620	5470	5470	5470	5470	0
180	20241104	171200	33778620	5470	5470	5470	5470	0
181	20241104	171100	33778620	5470	5470	5470	5470	0
182	20241104	171000	33778620	5470	5470	5470	5470	1
183	20241104	170900	33778620	5470	5470	5470	5470	0
184	20241104	170800	33778620	5470	5470	5470	5470	0
185	20241104	170700	33778620	5470	5470	5470	5470	0
186	20241104	170600	33778620	5470	5470	5470	5470	0
187	20241104	170500	33778620	5470	5470	5470	5470	0
188	20241104	170400	33778620	5470	5470	5470	5470	0
189	20241104	170300	33778620	5470	5470	5470	5470	0
190	20241104	170200	33778620	5470	5470	5470	5470	0
191	20241104	170100	33778620	5470	5470	5470	5470	0
192	20241104	170000	33778620	5470	5470	5470	5470	0
193	20241104	165900	33778620	5470	5470	5470	5470	0
194	20241104	165800	33778620	5470	5470	5470	5470	0
195	20241104	165700	33778620	5470	5470	5470	5470	0
196	20241104	165600	33778620	5470	5470	5470	5470	0
197	20241104	165500	33778620	5470	5470	5470	5470	0
198	20241104	165400	33778620	5470	5470	5470	5470	0
199	20241104	165300	33778620	5470	5470	5470	5470	0
200	20241104	165200	33778620	5470	5470	5470	5470	0
201	20241104	165100	33778620	5470	5470	5470	5470	0
202	20241104	165000	33778620	5470	5470	5470	5470	0
203	20241104	164900	33778620	5470	5470	5470	5470	0
204	20241104	164800	33778620	5470	5470	5470	5470	0
205	20241104	164700	33778620	5470	5470	5470	5470	0
206	20241104	164600	33778620	5470	5470	5470	5470	0
207	20241104	164500	33778620	5470	5470	5470	5470	0
208	20241104	164400	33778620	5470	5470	5470	5470	0
209	20241104	164300	33778620	5470	5470	5470	5470	0
210	20241104	164200	33778620	5470	5470	5470	5470	0
211	20241104	164100	33778620	5470	5470	5470	5470	0
212	20241104	164000	33778620	5470	5470	5470	5470	1
213	20241104	163900	33778620	5470	5470	5470	5470	0
214	20241104	163800	33778620	5470	5470	5470	5470	0
215	20241104	163700	33778620	5470	5470	5470	5470	0
216	20241104	163600	33778620	5470	5470	5470	5470	0
217	20241104	163500	33778620	5470	5470	5470	5470	0
218	20241104	163400	33778620	5470	5470	5470	5470	0
219	20241104	163300	33778620	5470	5470	5470	5470	0
220	20241104	163200	33778620	5470	5470	5470	5470	0
221	20241104	163100	33778620	5470	5470	5470	5470	0
222	20241104	163000	33778620	5470	5470	5470	5470	0
223	20241104	162900	33778620	5470	5470	5470	5470	0
224	20241104	162800	33778620	5470	5470	5470	5470	0
225	20241104	162700	33778620	5470	5470	5470	5470	0
226	20241104	162600	33778620	5470	5470	5470	5470	0
227	20241104	162500	33778620	5470	5470	5470	5470	0
228	20241104	162400	33778620	5470	5470	5470	5470	0
229	20241104	162300	33778620	5470	5470	5470	5470	0
230	20241104	162200	33778620	5470	5470	5470	5470	0
231	20241104	162100	33778620	5470	5470	5470	5470	0
232	20241104	162000	33778620	5470	5470	5470	5470	0
233	20241104	161900	33778620	5470	5470	5470	5470	0
234	20241104	161800	33778620	5470	5470	5470	5470	0
235	20241104	161700	33778620	5470	5470	5470	5470	0
236	20241104	161600	33778620	5470	5470	5470	5470	0
237	20241104	161500	33778620	5470	5470	5470	5470	0
238	20241104	161400	33778620	5470	5470	5470	5470	0
239	20241104	161300	33778620	5470	5470	5470	5470	0
240	20241104	161200	33778620	5470	5470	5470	5470	0
241	20241104	161100	33778620	5470	5470	5470	5470	0
242	20241104	161000	33778620	5470	5470	5470	5470	1
243	20241104	160900	33778620	5470	5470	5470	5470	0
244	20241104	160800	33778620	5470	5470	5470	5470	0
245	20241104	160700	33778620	5470	5470	5470	5470	0
246	20241104	160600	33778620	5470	5470	5470	5470	0
247	20241104	160500	33778620	5470	5470	5470	5470	0
248	20241104	160400	33778620	5470	5470	5470	5470	0
249	20241104	160300	33778620	5470	5470	5470	5470	0
250	20241104	160200	33778620	5470	5470	5470	5470	0
251	20241104	160100	33778620	5470	5470	5470	5470	0
252	20241104	160000	33778620	5470	5470	5470	5470	0
253	20241104	155900	33778620	5470	5470	5470	5470	0
254	20241104	155800	33778620	5470	5470	5470	5470	0
255	20241104	155700	33778620	5470	5470	5470	5470	0
256	20241104	155600	33778620	5470	5470	5470	5470	0
257	20241104	155500	33778620	5470	5470	5470	5470	0
258	20241104	155400	33778620	5470	5470	5470	5470	0
259	20241104	155300	33778620	5470	5470	5470	5470	0
260	20241104	155200	33778620	5470	5470	5470	5470	0
261	20241104	155100	33778620	5470	5470	5470	5470	0
262	20241104	155000	33778620	5470	5470	5470	5470	0
263	20241104	154900	33778620	5470	5470	5470	5470	0
264	20241104	154800	33778620	5470	5470	5470	5470	0
265	20241104	154700	33778620	5470	5470	5470	5470	0
266	20241104	154600	33778620	5470	5470	5470	5470	0
267	20241104	154500	33778620	5470	5470	5470	5470	0
268	20241104	154400	33778620	5470	5470	5470	5470	0
269	20241104	154300	33778620	5470	5470	5470	5470	0
270	20241104	154200	33778620	5470	5470	5470	5470	0
271	20241104	154100	33778620	5470	5470	5470	5470	0
272	20241104	154000	33778620	5470	5470	5470	5470	1
273	20241104	153900	33778620	5470	5470	5470	5470	0
274	20241104	153800	33778620	5470	5470	5470	5470	0
275	20241104	153700	33778620	5470	5470	5470	5470	0
276	20241104	153600	33778620	5470	5470	5470	5470	0
277	20241104	153500	33778620	5470	5470	5470	5470	0
278	20241104	153400	33778620	5470	5470	5470	5470	0
279	20241104	153300	33778620	5470	5470	5470	5470	0
280	20241104	153200	33778620	5470	5470	5470	5470	0
281	20241104	153100	33778620	5470	5470	5470	5470	0
282	20241104	153000	33778620	5470	5470	5470	5470	1
283	20241104	152900	33773150	5470	5470	5470	5470	0
284	20241104	152800	33773150	5470	5470	5470	5470	0
285	20241104	152700	33773150	5470	5470	5470	5470	0
286	20241104	152600	33773150	5470	5470	5470	5470	0
287	20241104	152500	33773150	5470	5470	5470	5470	0
288	20241104	152400	33773150	5470	5470	5470	5470	0
289	20241104	152300	33773150	5470	5470	5470	5470	0
290	20241104	152200	33773150	5470	5470	5470	5470	0
291	20241104	152100	33773150	5470	5470	5470	5470	0
292	20241104	152000	33773150	5470	5470	5470	5470	0
293	20241104	151900	33773150	5470	5470	5470	5470	0
294	20241104	151800	33773150	5470	5470	5470	5470	0
295	20241104	151700	33773150	5470	5470	5470	5470	0
296	20241104	151600	33773150	5470	5470	5470	5470	0
297	20241104	151500	33773150	5470	5470	5470	5470	0
298	20241104	151400	33773150	5470	5470	5470	5470	0
299	20241104	151300	33773150	5470	5470	5470	5470	0
300	20241104	151200	33773150	5470	5470	5470	5470	0
301	20241104	151100	33773150	5470	5470	5470	5470	0
302	20241104	151000	33773150	5470	5470	5470	5470	0
303	20241104	150900	33773150	5470	5470	5470	5470	0
304	20241104	150800	33773150	5470	5470	5470	5470	0
305	20241104	150700	33773150	5470	5470	5470	5470	0
306	20241104	150600	33773150	5470	5470	5470	5470	0
307	20241104	150500	33773150	5470	5470	5470	5470	0
308	20241104	150400	33773150	5470	5470	5470	5470	0
309	20241104	150300	33773150	5470	5470	5470	5470	0
310	20241104	150200	33773150	5470	5470	5470	5470	0
311	20241104	150100	33773150	5470	5470	5470	5470	0
312	20241104	150000	33773150	5470	5460	5470	5460	81
313	20241104	145900	33330850	5460	5460	5460	5460	0
314	20241104	145800	33330850	5460	5460	5460	5460	0
315	20241104	145700	33330850	5460	5460	5460	5460	0
316	20241104	145600	33330850	5460	5460	5460	5460	0
317	20241104	145500	33330850	5460	5460	5460	5460	0
318	20241104	145400	33330850	5460	5460	5460	5460	0
319	20241104	145300	33330850	5460	5460	5460	5460	0
320	20241104	145200	33330850	5460	5460	5460	5460	0
321	20241104	145100	33330850	5460	5460	5460	5460	0
322	20241104	145000	33330850	5460	5460	5460	5460	0
323	20241104	144900	33330850	5460	5460	5460	5460	0
324	20241104	144800	33330850	5460	5460	5460	5460	0
325	20241104	144700	33330850	5460	5460	5460	5460	0
326	20241104	144600	33330850	5460	5460	5460	5460	0
327	20241104	144500	33330850	5460	5460	5460	5460	0
328	20241104	144400	33330850	5460	5460	5460	5460	0
329	20241104	144300	33330850	5460	5460	5460	5460	1
330	20241104	144200	33325390	5470	5470	5470	5470	0
331	20241104	144100	33325390	5470	5470	5470	5470	0
332	20241104	144000	33325390	5470	5470	5470	5470	0
333	20241104	143900	33325390	5470	5470	5470	5470	0
334	20241104	143800	33325390	5470	5470	5470	5470	0
335	20241104	143700	33325390	5470	5470	5470	5470	0
336	20241104	143600	33325390	5470	5470	5470	5470	0
337	20241104	143500	33325390	5470	5470	5470	5470	0
338	20241104	143400	33325390	5470	5470	5470	5470	0
339	20241104	143300	33325390	5470	5470	5470	5470	0
340	20241104	143200	33325390	5470	5470	5470	5470	0
341	20241104	143100	33325390	5470	5470	5470	5470	0
342	20241104	143000	33325390	5470	5470	5470	5470	0
343	20241104	142900	33325390	5470	5470	5470	5470	0
344	20241104	142800	33325390	5470	5470	5470	5470	0
345	20241104	142700	33325390	5470	5470	5470	5470	0
346	20241104	142600	33325390	5470	5470	5470	5470	0
347	20241104	142500	33325390	5470	5470	5470	5470	0
348	20241104	142400	33325390	5470	5470	5470	5470	0
349	20241104	142300	33325390	5470	5470	5470	5470	0
350	20241104	142200	33325390	5470	5470	5470	5470	0
351	20241104	142100	33325390	5470	5470	5470	5470	0
352	20241104	142000	33325390	5470	5470	5470	5470	0
353	20241104	141900	33325390	5470	5470	5470	5470	0
354	20241104	141800	33325390	5470	5470	5470	5470	0
355	20241104	141700	33325390	5470	5470	5470	5470	0
356	20241104	141600	33325390	5470	5470	5470	5470	0
357	20241104	141500	33325390	5470	5470	5470	5470	0
358	20241104	141400	33325390	5470	5470	5470	5470	0
359	20241104	141300	33325390	5470	5470	5470	5470	0
360	20241104	141200	33325390	5470	5470	5470	5470	0
361	20241104	141100	33325390	5470	5470	5470	5470	0
362	20241104	141000	33325390	5470	5470	5470	5470	0
363	20241104	140900	33325390	5470	5470	5470	5470	0
364	20241104	140800	33325390	5470	5470	5470	5470	0
365	20241104	140700	33325390	5470	5470	5470	5470	0
366	20241104	140600	33325390	5470	5470	5470	5470	0
367	20241104	140500	33325390	5470	5470	5470	5470	0
368	20241104	140400	33325390	5470	5470	5470	5470	0
369	20241104	140300	33325390	5470	5470	5470	5470	0
370	20241104	140200	33325390	5470	5470	5470	5470	0
371	20241104	140100	33325390	5470	5470	5470	5470	0
372	20241104	140000	33325390	5470	5470	5470	5470	0
373	20241104	135900	33325390	5470	5470	5470	5470	0
374	20241104	135800	33325390	5470	5470	5470	5470	0
375	20241104	135700	33325390	5470	5470	5470	5470	1
376	20241104	135600	33319920	5470	5470	5470	5470	0
377	20241104	135500	33319920	5470	5470	5470	5470	0
378	20241104	135400	33319920	5470	5470	5470	5470	4
379	20241104	135300	33298040	5390	5390	5390	5390	49
380	20241104	135200	33033930	5470	5470	5470	5470	0
381	20241104	135100	33033930	5470	5470	5470	5470	0
382	20241104	135000	33033930	5470	5470	5470	5470	49
383	20241104	134900	32765900	5470	5470	5470	5470	0
384	20241104	134800	32765900	5470	5470	5470	5470	0
385	20241104	134700	32765900	5470	5470	5470	5470	0
386	20241104	134600	32765900	5470	5470	5470	5470	0
387	20241104	134500	32765900	5470	5470	5470	5470	0
388	20241104	134400	32765900	5470	5470	5470	5470	0
389	20241104	134300	32765900	5470	5470	5470	5470	0
390	20241104	134200	32765900	5470	5470	5470	5470	0
391	20241104	134100	32765900	5470	5470	5470	5470	0
392	20241104	134000	32765900	5470	5470	5470	5470	0
393	20241104	133900	32765900	5470	5470	5470	5470	0
394	20241104	133800	32765900	5470	5470	5470	5470	0
395	20241104	133700	32765900	5470	5470	5470	5470	0
396	20241104	133600	32765900	5470	5470	5470	5470	0
397	20241104	133500	32765900	5470	5470	5470	5470	0
398	20241104	133400	32765900	5470	5470	5470	5470	0
399	20241104	133300	32765900	5470	5470	5470	5470	3
400	20241104	133200	32749490	5470	5470	5470	5470	0
401	20241104	133100	32749490	5470	5470	5470	5470	0
402	20241104	133000	32749490	5470	5470	5470	5470	0
403	20241104	132900	32749490	5470	5470	5470	5470	0
404	20241104	132800	32749490	5470	5470	5470	5470	0
405	20241104	132700	32749490	5470	5470	5470	5470	0
406	20241104	132600	32749490	5470	5470	5470	5470	0
407	20241104	132500	32749490	5470	5470	5470	5470	0
408	20241104	132400	32749490	5470	5470	5470	5470	0
409	20241104	132300	32749490	5470	5470	5470	5470	0
410	20241104	132200	32749490	5470	5470	5470	5470	0
411	20241104	132100	32749490	5470	5470	5470	5470	0
412	20241104	132000	32749490	5470	5470	5470	5470	0
413	20241104	131900	32749490	5470	5470	5470	5470	0
414	20241104	131800	32749490	5470	5470	5470	5470	0
415	20241104	131700	32749490	5470	5470	5470	5470	0
416	20241104	131600	32749490	5470	5470	5470	5470	0
417	20241104	131500	32749490	5470	5470	5470	5470	0
418	20241104	131400	32749490	5470	5470	5470	5470	0
419	20241104	131300	32749490	5470	5470	5470	5470	14
420	20241104	131200	32672910	5470	5390	5470	5390	453
421	20241104	131100	30227490	5390	5390	5390	5390	0
422	20241104	131000	30227490	5390	5390	5390	5390	0
423	20241104	130900	30227490	5390	5390	5390	5390	0
424	20241104	130800	30227490	5390	5390	5390	5390	0
425	20241104	130700	30227490	5390	5390	5390	5390	0
426	20241104	130600	30227490	5390	5410	5410	5390	91
427	20241104	130500	29735690	5470	5470	5470	5470	0
428	20241104	130400	29735690	5470	5470	5470	5470	0
429	20241104	130300	29735690	5470	5470	5470	5470	0
430	20241104	130200	29735690	5470	5470	5470	5470	0
431	20241104	130100	29735690	5470	5470	5470	5470	0
432	20241104	130000	29735690	5470	5470	5470	5470	0
433	20241104	125900	29735690	5470	5470	5470	5470	0
434	20241104	125800	29735690	5470	5470	5470	5470	0
435	20241104	125700	29735690	5470	5470	5470	5470	0
436	20241104	125600	29735690	5470	5470	5470	5470	0
437	20241104	125500	29735690	5470	5460	5470	5460	17
438	20241104	125400	29642830	5460	5460	5460	5460	0
439	20241104	125300	29642830	5460	5460	5460	5460	0
440	20241104	125200	29642830	5460	5460	5460	5460	0
441	20241104	125100	29642830	5460	5460	5460	5460	0
442	20241104	125000	29642830	5460	5460	5460	5460	0
443	20241104	124900	29642830	5460	5460	5460	5460	0
444	20241104	124800	29642830	5460	5460	5460	5460	0
445	20241104	124700	29642830	5460	5460	5460	5460	0
446	20241104	124600	29642830	5460	5460	5460	5460	0
447	20241104	124500	29642830	5460	5430	5460	5410	25
448	20241104	124400	29507300	5450	5450	5450	5450	2
449	20241104	124300	29496400	5470	5470	5470	5470	0
450	20241104	124200	29496400	5470	5470	5470	5470	0
451	20241104	124100	29496400	5470	5470	5470	5470	0
452	20241104	124000	29496400	5470	5470	5470	5470	0
453	20241104	123900	29496400	5470	5470	5470	5470	0
454	20241104	123800	29496400	5470	5470	5470	5470	0
455	20241104	123700	29496400	5470	5470	5470	5470	0
456	20241104	123600	29496400	5470	5470	5470	5470	0
457	20241104	123500	29496400	5470	5470	5470	5470	31
458	20241104	123400	29326830	5470	5470	5470	5470	0
459	20241104	123300	29326830	5470	5470	5470	5470	0
460	20241104	123200	29326830	5470	5470	5470	5470	0
461	20241104	123100	29326830	5470	5470	5470	5470	0
462	20241104	123000	29326830	5470	5470	5470	5470	0
463	20241104	122900	29326830	5470	5470	5470	5470	0
464	20241104	122800	29326830	5470	5470	5470	5470	0
465	20241104	122700	29326830	5470	5470	5470	5470	0
466	20241104	122600	29326830	5470	5470	5470	5470	0
467	20241104	122500	29326830	5470	5470	5470	5470	0
468	20241104	122400	29326830	5470	5470	5470	5470	0
469	20241104	122300	29326830	5470	5470	5470	5470	0
470	20241104	122200	29326830	5470	5470	5470	5470	0
471	20241104	122100	29326830	5470	5470	5470	5470	0
472	20241104	122000	29326830	5470	5470	5470	5470	0
473	20241104	121900	29326830	5470	5470	5470	5470	0
474	20241104	121800	29326830	5470	5470	5470	5470	0
475	20241104	121700	29326830	5470	5470	5470	5470	0
476	20241104	121600	29326830	5470	5470	5470	5470	0
477	20241104	121500	29326830	5470	5470	5470	5470	0
478	20241104	121400	29326830	5470	5470	5470	5470	0
479	20241104	121300	29326830	5470	5470	5470	5470	0
480	20241104	121200	29326830	5470	5470	5470	5470	0
481	20241104	121100	29326830	5470	5460	5470	5460	78
482	20241104	121000	28900940	5460	5460	5460	5460	0
483	20241104	120900	28900940	5460	5460	5460	5460	0
484	20241104	120800	28900940	5460	5460	5460	5460	0
485	20241104	120700	28900940	5460	5460	5460	5460	23
486	20241104	120600	28775360	5470	5470	5470	5470	0
487	20241104	120500	28775360	5470	5470	5470	5470	0
488	20241104	120400	28775360	5470	5470	5470	5470	0
489	20241104	120300	28775360	5470	5470	5470	5470	0
490	20241104	120200	28775360	5470	5470	5470	5470	0
491	20241104	120100	28775360	5470	5470	5470	5470	0
492	20241104	120000	28775360	5470	5470	5470	5470	0
493	20241104	115900	28775360	5470	5470	5470	5470	0
494	20241104	115800	28775360	5470	5470	5470	5470	0
495	20241104	115700	28775360	5470	5470	5470	5470	0
496	20241104	115600	28775360	5470	5470	5470	5470	0
497	20241104	115500	28775360	5470	5470	5470	5470	0
498	20241104	115400	28775360	5470	5470	5470	5470	0
499	20241104	115300	28775360	5470	5470	5470	5470	0
500	20241104	115200	28775360	5470	5470	5470	5470	0
501	20241104	115100	28775360	5470	5470	5470	5470	0
502	20241104	115000	28775360	5470	5470	5470	5470	0
503	20241104	114900	28775360	5470	5470	5470	5470	2
504	20241104	114800	28764420	5470	5470	5470	5470	0
505	20241104	114700	28764420	5470	5470	5470	5470	2
506	20241104	114600	28753480	5470	5470	5470	5470	0
507	20241104	114500	28753480	5470	5470	5470	5470	0
508	20241104	114400	28753480	5470	5470	5470	5470	0
509	20241104	114300	28753480	5470	5470	5470	5470	0
510	20241104	114200	28753480	5470	5470	5470	5470	0
511	20241104	114100	28753480	5470	5470	5470	5470	0
512	20241104	114000	28753480	5470	5470	5470	5470	0
513	20241104	113900	28753480	5470	5470	5470	5470	0
514	20241104	113800	28753480	5470	5470	5470	5470	0
515	20241104	113700	28753480	5470	5470	5470	5470	2
516	20241104	113600	28742540	5470	5470	5470	5470	0
517	20241104	113500	28742540	5470	5470	5470	5470	0
518	20241104	113400	28742540	5470	5470	5470	5470	0
519	20241104	113300	28742540	5470	5470	5470	5470	0
520	20241104	113200	28742540	5470	5470	5470	5470	0
521	20241104	113100	28742540	5470	5470	5470	5470	1
522	20241104	113000	28737070	5470	5470	5470	5470	0
523	20241104	112900	28737070	5470	5470	5470	5470	0
524	20241104	112800	28737070	5470	5470	5470	5470	0
525	20241104	112700	28737070	5470	5470	5470	5470	0
526	20241104	112600	28737070	5470	5470	5470	5470	0
527	20241104	112500	28737070	5470	5470	5470	5470	0
528	20241104	112400	28737070	5470	5470	5470	5470	0
529	20241104	112300	28737070	5470	5470	5470	5470	0
530	20241104	112200	28737070	5470	5470	5470	5470	0
531	20241104	112100	28737070	5470	5470	5470	5470	0
532	20241104	112000	28737070	5470	5470	5470	5470	0
533	20241104	111900	28737070	5470	5470	5470	5470	0
534	20241104	111800	28737070	5470	5470	5470	5470	0
535	20241104	111700	28737070	5470	5470	5470	5470	0
536	20241104	111600	28737070	5470	5470	5470	5470	0
537	20241104	111500	28737070	5470	5470	5470	5470	0
538	20241104	111400	28737070	5470	5470	5470	5470	0
539	20241104	111300	28737070	5470	5470	5470	5470	0
540	20241104	111200	28737070	5470	5470	5470	5470	0
541	20241104	111100	28737070	5470	5470	5470	5470	0
542	20241104	111000	28737070	5470	5470	5470	5470	0
543	20241104	110900	28737070	5470	5470	5470	5470	0
544	20241104	110800	28737070	5470	5470	5470	5470	0
545	20241104	110700	28737070	5470	5470	5470	5470	0
546	20241104	110600	28737070	5470	5470	5470	5470	0
547	20241104	110500	28737070	5470	5470	5470	5470	0
548	20241104	110400	28737070	5470	5470	5470	5470	0
549	20241104	110300	28737070	5470	5470	5470	5470	0
550	20241104	110200	28737070	5470	5470	5470	5470	0
551	20241104	110100	28737070	5470	5470	5470	5470	0
552	20241104	110000	28737070	5470	5470	5470	5470	0
553	20241104	105900	28737070	5470	5470	5470	5470	0
554	20241104	105800	28737070	5470	5470	5470	5470	0
555	20241104	105700	28737070	5470	5470	5470	5470	0
556	20241104	105600	28737070	5470	5470	5470	5470	0
557	20241104	105500	28737070	5470	5470	5470	5470	0
558	20241104	105400	28737070	5470	5470	5470	5470	0
559	20241104	105300	28737070	5470	5470	5470	5470	0
560	20241104	105200	28737070	5470	5470	5470	5470	0
561	20241104	105100	28737070	5470	5470	5470	5470	0
562	20241104	105000	28737070	5470	5470	5470	5470	4
563	20241104	104900	28715190	5470	5470	5470	5470	0
564	20241104	104800	28715190	5470	5470	5470	5470	0
565	20241104	104700	28715190	5470	5470	5470	5470	0
566	20241104	104600	28715190	5470	5470	5470	5470	9
567	20241104	104500	28665960	5400	5400	5400	5400	400
568	20241104	104400	26505960	5470	5470	5470	5470	2
569	20241104	104300	26495020	5400	5410	5410	5400	100
570	20241104	104200	25954690	5470	5470	5470	5470	0
571	20241104	104100	25954690	5470	5470	5470	5470	0
572	20241104	104000	25954690	5470	5470	5470	5470	0
573	20241104	103900	25954690	5470	5470	5470	5470	0
574	20241104	103800	25954690	5470	5470	5470	5470	0
575	20241104	103700	25954690	5470	5470	5470	5470	0
576	20241104	103600	25954690	5470	5470	5470	5470	0
577	20241104	103500	25954690	5470	5470	5470	5470	0
578	20241104	103400	25954690	5470	5470	5470	5470	0
579	20241104	103300	25954690	5470	5470	5470	5470	0
580	20241104	103200	25954690	5470	5470	5470	5470	0
581	20241104	103100	25954690	5470	5460	5470	5460	8
582	20241104	103000	25910990	5470	5470	5470	5470	0
583	20241104	102900	25910990	5470	5470	5470	5470	0
584	20241104	102800	25910990	5470	5470	5470	5470	0
585	20241104	102700	25910990	5470	5470	5470	5470	0
586	20241104	102600	25910990	5470	5470	5470	5470	0
587	20241104	102500	25910990	5470	5470	5470	5470	0
588	20241104	102400	25910990	5470	5470	5470	5470	0
589	20241104	102300	25910990	5470	5470	5470	5470	0
590	20241104	102200	25910990	5470	5470	5470	5470	7
591	20241104	102100	25872700	5470	5470	5470	5470	7
592	20241104	102000	25834410	5470	5460	5470	5460	42
593	20241104	101900	25604870	5470	5450	5470	5410	664
594	20241104	101800	22003630	5470	5470	5470	5470	0
595	20241104	101700	22003630	5470	5470	5470	5470	0
596	20241104	101600	22003630	5470	5470	5470	5470	0
597	20241104	101500	22003630	5470	5470	5470	5470	0
598	20241104	101400	22003630	5470	5470	5470	5470	0
599	20241104	101300	22003630	5470	5470	5470	5470	0
600	20241104	101200	22003630	5470	5470	5470	5470	0
601	20241104	101100	22003630	5470	5470	5470	5470	0
602	20241104	101000	22003630	5470	5470	5470	5470	0
603	20241104	100900	22003630	5470	5470	5470	5470	0
604	20241104	100800	22003630	5470	5470	5470	5470	0
605	20241104	100700	22003630	5470	5470	5470	5470	0
606	20241104	100600	22003630	5470	5470	5470	5470	0
607	20241104	100500	22003630	5470	5470	5470	5470	0
608	20241104	100400	22003630	5470	5470	5470	5470	0
609	20241104	100300	22003630	5470	5470	5470	5470	0
610	20241104	100200	22003630	5470	5470	5470	5470	0
611	20241104	100100	22003630	5470	5470	5470	5470	0
612	20241104	100000	22003630	5470	5470	5470	5470	0
613	20241104	095900	22003630	5470	5470	5470	5470	0
614	20241104	095800	22003630	5470	5470	5470	5470	0
615	20241104	095700	22003630	5470	5470	5470	5470	3
616	20241104	095600	21987220	5470	5470	5470	5470	0
617	20241104	095500	21987220	5470	5470	5470	5470	0
618	20241104	095400	21987220	5470	5470	5470	5470	0
619	20241104	095300	21987220	5470	5470	5470	5470	2
620	20241104	095200	21976280	5470	5470	5470	5470	0
621	20241104	095100	21976280	5470	5470	5470	5470	0
622	20241104	095000	21976280	5470	5470	5470	5470	0
623	20241104	094900	21976280	5470	5470	5470	5470	0
624	20241104	094800	21976280	5470	5470	5470	5470	0
625	20241104	094700	21976280	5470	5470	5470	5470	5
626	20241104	094600	21948930	5470	5470	5470	5470	2
627	20241104	094500	21937990	5470	5470	5470	5470	1
628	20241104	094400	21932520	5470	5470	5470	5470	0
629	20241104	094300	21932520	5470	5470	5470	5470	0
630	20241104	094200	21932520	5470	5470	5470	5470	7
631	20241104	094100	21894230	5470	5470	5470	5470	0
632	20241104	094000	21894230	5470	5470	5470	5470	0
633	20241104	093900	21894230	5470	5470	5470	5470	0
634	20241104	093800	21894230	5470	5470	5470	5470	0
635	20241104	093700	21894230	5470	5470	5470	5470	0
636	20241104	093600	21894230	5470	5430	5470	5420	510
637	20241104	093500	19129500	5470	5470	5470	5470	0
638	20241104	093400	19129500	5470	5470	5470	5470	3
639	20241104	093300	19113090	5470	5470	5470	5470	2
640	20241104	093200	19102150	5470	5470	5470	5470	2
641	20241104	093100	19091210	5470	5470	5470	5470	0
642	20241104	093000	19091210	5470	5470	5470	5470	0
643	20241104	092900	19091210	5470	5470	5470	5470	0
644	20241104	092800	19091210	5470	5470	5470	5470	5
645	20241104	092700	19063860	5470	5440	5470	5430	510
646	20241104	092600	16294130	5440	5440	5440	5440	4
647	20241104	092500	16272370	5440	5440	5440	5440	0
648	20241104	092400	16272370	5440	5440	5440	5440	1
649	20241104	092300	16266930	5470	5470	5470	5470	0
650	20241104	092200	16266930	5470	5470	5470	5470	7
651	20241104	092100	16228640	5440	5450	5450	5440	504
652	20241104	092000	13486760	5480	5480	5480	5480	5
653	20241104	091900	13459360	5470	5470	5470	5470	0
654	20241104	091800	13459360	5470	5470	5470	5470	14
655	20241104	091700	13382780	5480	5470	5480	5470	187
656	20241104	091600	12359820	5480	5470	5480	5470	815
657	20241104	091500	7901730	5450	5450	5450	5450	19
658	20241104	091400	7798180	5470	5470	5470	5470	0
659	20241104	091300	7798180	5470	5460	5470	5450	285
660	20241104	091200	6244490	5470	5450	5470	5450	701
661	20241104	091100	2419140	5460	5460	5460	5460	0
662	20241104	091000	2419140	5460	5460	5460	5460	0
663	20241104	090900	2419140	5460	5460	5460	5460	0
664	20241104	090800	2419140	5460	5460	5460	5460	0
665	20241104	090700	2419140	5460	5460	5460	5460	0
666	20241104	090600	2419140	5460	5460	5460	5460	0
667	20241104	090500	2419140	5460	5460	5460	5460	0
668	20241104	090400	2419140	5460	5460	5460	5460	0
669	20241104	090300	2419140	5460	5460	5460	5460	0
670	20241104	090200	2419140	5460	5460	5460	5460	0
671	20241104	090100	2419140	5460	5460	5460	5460	0
672	20241104	090000	2419140	5460	5340	5460	5340	453