KissMeData/115390/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	201100	227873570	8650	8650	8650	8650	104
3	20241104	201000	227873570	8650	8650	8650	8650	0
4	20241104	200900	227873570	8650	8650	8650	8650	0
5	20241104	200800	227873570	8650	8650	8650	8650	0
6	20241104	200700	227873570	8650	8650	8650	8650	0
7	20241104	200600	227873570	8650	8650	8650	8650	0
8	20241104	200500	227873570	8650	8650	8650	8650	0
9	20241104	200400	227873570	8650	8650	8650	8650	0
10	20241104	200300	227873570	8650	8650	8650	8650	0
11	20241104	200200	227873570	8650	8650	8650	8650	0
12	20241104	200100	227873570	8650	8650	8650	8650	0
13	20241104	200000	227873570	8650	8650	8650	8650	0
14	20241104	195900	227873570	8650	8650	8650	8650	0
15	20241104	195800	227873570	8650	8650	8650	8650	0
16	20241104	195700	227873570	8650	8650	8650	8650	0
17	20241104	195600	227873570	8650	8650	8650	8650	0
18	20241104	195500	227873570	8650	8650	8650	8650	0
19	20241104	195400	227873570	8650	8650	8650	8650	0
20	20241104	195300	227873570	8650	8650	8650	8650	0
21	20241104	195200	227873570	8650	8650	8650	8650	0
22	20241104	195100	227873570	8650	8650	8650	8650	0
23	20241104	195000	227873570	8650	8650	8650	8650	0
24	20241104	194900	227873570	8650	8650	8650	8650	0
25	20241104	194800	227873570	8650	8650	8650	8650	0
26	20241104	194700	227873570	8650	8650	8650	8650	0
27	20241104	194600	227873570	8650	8650	8650	8650	0
28	20241104	194500	227873570	8650	8650	8650	8650	0
29	20241104	194400	227873570	8650	8650	8650	8650	0
30	20241104	194300	227873570	8650	8650	8650	8650	0
31	20241104	194200	227873570	8650	8650	8650	8650	0
32	20241104	194100	227873570	8650	8650	8650	8650	104
33	20241104	194000	227873570	8650	8650	8650	8650	0
34	20241104	193900	227873570	8650	8650	8650	8650	0
35	20241104	193800	227873570	8650	8650	8650	8650	0
36	20241104	193700	227873570	8650	8650	8650	8650	0
37	20241104	193600	227873570	8650	8650	8650	8650	0
38	20241104	193500	227873570	8650	8650	8650	8650	0
39	20241104	193400	227873570	8650	8650	8650	8650	0
40	20241104	193300	227873570	8650	8650	8650	8650	0
41	20241104	193200	227873570	8650	8650	8650	8650	0
42	20241104	193100	227873570	8650	8650	8650	8650	0
43	20241104	193000	227873570	8650	8650	8650	8650	0
44	20241104	192900	227873570	8650	8650	8650	8650	0
45	20241104	192800	227873570	8650	8650	8650	8650	0
46	20241104	192700	227873570	8650	8650	8650	8650	0
47	20241104	192600	227873570	8650	8650	8650	8650	0
48	20241104	192500	227873570	8650	8650	8650	8650	0
49	20241104	192400	227873570	8650	8650	8650	8650	0
50	20241104	192300	227873570	8650	8650	8650	8650	0
51	20241104	192200	227873570	8650	8650	8650	8650	0
52	20241104	192100	227873570	8650	8650	8650	8650	0
53	20241104	192000	227873570	8650	8650	8650	8650	0
54	20241104	191900	227873570	8650	8650	8650	8650	0
55	20241104	191800	227873570	8650	8650	8650	8650	0
56	20241104	191700	227873570	8650	8650	8650	8650	0
57	20241104	191600	227873570	8650	8650	8650	8650	0
58	20241104	191500	227873570	8650	8650	8650	8650	0
59	20241104	191400	227873570	8650	8650	8650	8650	0
60	20241104	191300	227873570	8650	8650	8650	8650	0
61	20241104	191200	227873570	8650	8650	8650	8650	0
62	20241104	191100	227873570	8650	8650	8650	8650	104
63	20241104	191000	227873570	8650	8650	8650	8650	0
64	20241104	190900	227873570	8650	8650	8650	8650	0
65	20241104	190800	227873570	8650	8650	8650	8650	0
66	20241104	190700	227873570	8650	8650	8650	8650	0
67	20241104	190600	227873570	8650	8650	8650	8650	0
68	20241104	190500	227873570	8650	8650	8650	8650	0
69	20241104	190400	227873570	8650	8650	8650	8650	0
70	20241104	190300	227873570	8650	8650	8650	8650	0
71	20241104	190200	227873570	8650	8650	8650	8650	0
72	20241104	190100	227873570	8650	8650	8650	8650	0
73	20241104	190000	227873570	8650	8650	8650	8650	0
74	20241104	185900	227873570	8650	8650	8650	8650	0
75	20241104	185800	227873570	8650	8650	8650	8650	0
76	20241104	185700	227873570	8650	8650	8650	8650	0
77	20241104	185600	227873570	8650	8650	8650	8650	0
78	20241104	185500	227873570	8650	8650	8650	8650	0
79	20241104	185400	227873570	8650	8650	8650	8650	0
80	20241104	185300	227873570	8650	8650	8650	8650	0
81	20241104	185200	227873570	8650	8650	8650	8650	0
82	20241104	185100	227873570	8650	8650	8650	8650	0
83	20241104	185000	227873570	8650	8650	8650	8650	0
84	20241104	184900	227873570	8650	8650	8650	8650	0
85	20241104	184800	227873570	8650	8650	8650	8650	0
86	20241104	184700	227873570	8650	8650	8650	8650	0
87	20241104	184600	227873570	8650	8650	8650	8650	0
88	20241104	184500	227873570	8650	8650	8650	8650	0
89	20241104	184400	227873570	8650	8650	8650	8650	0
90	20241104	184300	227873570	8650	8650	8650	8650	0
91	20241104	184200	227873570	8650	8650	8650	8650	0
92	20241104	184100	227873570	8650	8650	8650	8650	104
93	20241104	184000	227873570	8650	8650	8650	8650	0
94	20241104	183900	227873570	8650	8650	8650	8650	0
95	20241104	183800	227873570	8650	8650	8650	8650	0
96	20241104	183700	227873570	8650	8650	8650	8650	0
97	20241104	183600	227873570	8650	8650	8650	8650	0
98	20241104	183500	227873570	8650	8650	8650	8650	0
99	20241104	183400	227873570	8650	8650	8650	8650	0
100	20241104	183300	227873570	8650	8650	8650	8650	0
101	20241104	183200	227873570	8650	8650	8650	8650	0
102	20241104	183100	227873570	8650	8650	8650	8650	0
103	20241104	183000	227873570	8650	8650	8650	8650	0
104	20241104	182900	227873570	8650	8650	8650	8650	0
105	20241104	182800	227873570	8650	8650	8650	8650	0
106	20241104	182700	227873570	8650	8650	8650	8650	0
107	20241104	182600	227873570	8650	8650	8650	8650	0
108	20241104	182500	227873570	8650	8650	8650	8650	0
109	20241104	182400	227873570	8650	8650	8650	8650	0
110	20241104	182300	227873570	8650	8650	8650	8650	0
111	20241104	182200	227873570	8650	8650	8650	8650	0
112	20241104	182100	227873570	8650	8650	8650	8650	0
113	20241104	182000	227873570	8650	8650	8650	8650	0
114	20241104	181900	227873570	8650	8650	8650	8650	0
115	20241104	181800	227873570	8650	8650	8650	8650	0
116	20241104	181700	227873570	8650	8650	8650	8650	0
117	20241104	181600	227873570	8650	8650	8650	8650	0
118	20241104	181500	227873570	8650	8650	8650	8650	0
119	20241104	181400	227873570	8650	8650	8650	8650	0
120	20241104	181300	227873570	8650	8650	8650	8650	0
121	20241104	181200	227873570	8650	8650	8650	8650	0
122	20241104	181100	227873570	8650	8650	8650	8650	104
123	20241104	181000	227873570	8650	8650	8650	8650	0
124	20241104	180900	227873570	8650	8650	8650	8650	0
125	20241104	180800	227873570	8650	8650	8650	8650	0
126	20241104	180700	227873570	8650	8650	8650	8650	0
127	20241104	180600	227873570	8650	8650	8650	8650	0
128	20241104	180500	227873570	8650	8650	8650	8650	0
129	20241104	180400	227873570	8650	8650	8650	8650	0
130	20241104	180300	227873570	8650	8650	8650	8650	0
131	20241104	180200	227873570	8650	8650	8650	8650	0
132	20241104	180100	227873570	8650	8650	8650	8650	0
133	20241104	180000	227873570	8650	8650	8650	8650	0
134	20241104	175900	227873570	8650	8650	8650	8650	0
135	20241104	175800	227873570	8650	8650	8650	8650	0
136	20241104	175700	227873570	8650	8650	8650	8650	0
137	20241104	175600	227873570	8650	8650	8650	8650	0
138	20241104	175500	227873570	8650	8650	8650	8650	0
139	20241104	175400	227873570	8650	8650	8650	8650	0
140	20241104	175300	227873570	8650	8650	8650	8650	0
141	20241104	175200	227873570	8650	8650	8650	8650	0
142	20241104	175100	227873570	8650	8650	8650	8650	0
143	20241104	175000	227873570	8650	8650	8650	8650	0
144	20241104	174900	227873570	8650	8650	8650	8650	0
145	20241104	174800	227873570	8650	8650	8650	8650	0
146	20241104	174700	227873570	8650	8650	8650	8650	0
147	20241104	174600	227873570	8650	8650	8650	8650	0
148	20241104	174500	227873570	8650	8650	8650	8650	0
149	20241104	174400	227873570	8650	8650	8650	8650	0
150	20241104	174300	227873570	8650	8650	8650	8650	0
151	20241104	174200	227873570	8650	8650	8650	8650	0
152	20241104	174100	227873570	8650	8650	8650	8650	104
153	20241104	174000	227873570	8650	8650	8650	8650	0
154	20241104	173900	227873570	8650	8650	8650	8650	0
155	20241104	173800	227873570	8650	8650	8650	8650	0
156	20241104	173700	227873570	8650	8650	8650	8650	0
157	20241104	173600	227873570	8650	8650	8650	8650	0
158	20241104	173500	227873570	8650	8650	8650	8650	0
159	20241104	173400	227873570	8650	8650	8650	8650	0
160	20241104	173300	227873570	8650	8650	8650	8650	0
161	20241104	173200	227873570	8650	8650	8650	8650	0
162	20241104	173100	227873570	8650	8650	8650	8650	0
163	20241104	173000	227873570	8650	8650	8650	8650	0
164	20241104	172900	227873570	8650	8650	8650	8650	0
165	20241104	172800	227873570	8650	8650	8650	8650	0
166	20241104	172700	227873570	8650	8650	8650	8650	0
167	20241104	172600	227873570	8650	8650	8650	8650	0
168	20241104	172500	227873570	8650	8650	8650	8650	0
169	20241104	172400	227873570	8650	8650	8650	8650	0
170	20241104	172300	227873570	8650	8650	8650	8650	0
171	20241104	172200	227873570	8650	8650	8650	8650	0
172	20241104	172100	227873570	8650	8650	8650	8650	0
173	20241104	172000	227873570	8650	8650	8650	8650	0
174	20241104	171900	227873570	8650	8650	8650	8650	0
175	20241104	171800	227873570	8650	8650	8650	8650	0
176	20241104	171700	227873570	8650	8650	8650	8650	0
177	20241104	171600	227873570	8650	8650	8650	8650	0
178	20241104	171500	227873570	8650	8650	8650	8650	0
179	20241104	171400	227873570	8650	8650	8650	8650	0
180	20241104	171300	227873570	8650	8650	8650	8650	0
181	20241104	171200	227873570	8650	8650	8650	8650	0
182	20241104	171100	227873570	8650	8650	8650	8650	104
183	20241104	171000	227873570	8650	8650	8650	8650	0
184	20241104	170900	227873570	8650	8650	8650	8650	0
185	20241104	170800	227873570	8650	8650	8650	8650	0
186	20241104	170700	227873570	8650	8650	8650	8650	0
187	20241104	170600	227873570	8650	8650	8650	8650	0
188	20241104	170500	227873570	8650	8650	8650	8650	0
189	20241104	170400	227873570	8650	8650	8650	8650	0
190	20241104	170300	227873570	8650	8650	8650	8650	0
191	20241104	170200	227873570	8650	8650	8650	8650	0
192	20241104	170100	227873570	8650	8650	8650	8650	0
193	20241104	170000	227873570	8650	8650	8650	8650	0
194	20241104	165900	227873570	8650	8650	8650	8650	0
195	20241104	165800	227873570	8650	8650	8650	8650	0
196	20241104	165700	227873570	8650	8650	8650	8650	0
197	20241104	165600	227873570	8650	8650	8650	8650	0
198	20241104	165500	227873570	8650	8650	8650	8650	0
199	20241104	165400	227873570	8650	8650	8650	8650	0
200	20241104	165300	227873570	8650	8650	8650	8650	0
201	20241104	165200	227873570	8650	8650	8650	8650	0
202	20241104	165100	227873570	8650	8650	8650	8650	0
203	20241104	165000	227873570	8650	8650	8650	8650	0
204	20241104	164900	227873570	8650	8650	8650	8650	0
205	20241104	164800	227873570	8650	8650	8650	8650	0
206	20241104	164700	227873570	8650	8650	8650	8650	0
207	20241104	164600	227873570	8650	8650	8650	8650	0
208	20241104	164500	227873570	8650	8650	8650	8650	0
209	20241104	164400	227873570	8650	8650	8650	8650	0
210	20241104	164300	227873570	8650	8650	8650	8650	0
211	20241104	164200	227873570	8650	8650	8650	8650	0
212	20241104	164100	227873570	8650	8650	8650	8650	104
213	20241104	164000	227873570	8650	8650	8650	8650	0
214	20241104	163900	227873570	8650	8650	8650	8650	0
215	20241104	163800	227873570	8650	8650	8650	8650	0
216	20241104	163700	227873570	8650	8650	8650	8650	0
217	20241104	163600	227873570	8650	8650	8650	8650	0
218	20241104	163500	227873570	8650	8650	8650	8650	0
219	20241104	163400	227873570	8650	8650	8650	8650	0
220	20241104	163300	227873570	8650	8650	8650	8650	0
221	20241104	163200	227873570	8650	8650	8650	8650	0
222	20241104	163100	227873570	8650	8650	8650	8650	0
223	20241104	163000	227873570	8650	8650	8650	8650	0
224	20241104	162900	227873570	8650	8650	8650	8650	0
225	20241104	162800	227873570	8650	8650	8650	8650	0
226	20241104	162700	227873570	8650	8650	8650	8650	0
227	20241104	162600	227873570	8650	8650	8650	8650	0
228	20241104	162500	227873570	8650	8650	8650	8650	0
229	20241104	162400	227873570	8650	8650	8650	8650	0
230	20241104	162300	227873570	8650	8650	8650	8650	0
231	20241104	162200	227873570	8650	8650	8650	8650	0
232	20241104	162100	227873570	8650	8650	8650	8650	0
233	20241104	162000	227873570	8650	8650	8650	8650	0
234	20241104	161900	227873570	8650	8650	8650	8650	0
235	20241104	161800	227873570	8650	8650	8650	8650	0
236	20241104	161700	227873570	8650	8650	8650	8650	0
237	20241104	161600	227873570	8650	8650	8650	8650	0
238	20241104	161500	227873570	8650	8650	8650	8650	0
239	20241104	161400	227873570	8650	8650	8650	8650	0
240	20241104	161300	227873570	8650	8650	8650	8650	0
241	20241104	161200	227873570	8650	8650	8650	8650	0
242	20241104	161100	227873570	8650	8650	8650	8650	104
243	20241104	161000	227873570	8650	8650	8650	8650	0
244	20241104	160900	227873570	8650	8650	8650	8650	0
245	20241104	160800	227873570	8650	8650	8650	8650	0
246	20241104	160700	227873570	8650	8650	8650	8650	0
247	20241104	160600	227873570	8650	8650	8650	8650	0
248	20241104	160500	227873570	8650	8650	8650	8650	0
249	20241104	160400	227873570	8650	8650	8650	8650	0
250	20241104	160300	227873570	8650	8650	8650	8650	0
251	20241104	160200	227873570	8650	8650	8650	8650	0
252	20241104	160100	227873570	8650	8650	8650	8650	0
253	20241104	160000	227873570	8650	8650	8650	8650	0
254	20241104	155900	227873570	8650	8650	8650	8650	0
255	20241104	155800	227873570	8650	8650	8650	8650	0
256	20241104	155700	227873570	8650	8650	8650	8650	0
257	20241104	155600	227873570	8650	8650	8650	8650	0
258	20241104	155500	227873570	8650	8650	8650	8650	0
259	20241104	155400	227873570	8650	8650	8650	8650	0
260	20241104	155300	227873570	8650	8650	8650	8650	0
261	20241104	155200	227873570	8650	8650	8650	8650	0
262	20241104	155100	227873570	8650	8650	8650	8650	0
263	20241104	155000	227873570	8650	8650	8650	8650	0
264	20241104	154900	227873570	8650	8650	8650	8650	0
265	20241104	154800	227873570	8650	8650	8650	8650	0
266	20241104	154700	227873570	8650	8650	8650	8650	0
267	20241104	154600	227873570	8650	8650	8650	8650	0
268	20241104	154500	227873570	8650	8650	8650	8650	0
269	20241104	154400	227873570	8650	8650	8650	8650	0
270	20241104	154300	227873570	8650	8650	8650	8650	0
271	20241104	154200	227873570	8650	8650	8650	8650	0
272	20241104	154100	227873570	8650	8650	8650	8650	104
273	20241104	154000	227873570	8650	8650	8650	8650	0
274	20241104	153900	227873570	8650	8650	8650	8650	0
275	20241104	153800	227873570	8650	8650	8650	8650	0
276	20241104	153700	227873570	8650	8650	8650	8650	0
277	20241104	153600	227873570	8650	8650	8650	8650	0
278	20241104	153500	227873570	8650	8650	8650	8650	0
279	20241104	153400	227873570	8650	8650	8650	8650	0
280	20241104	153300	227873570	8650	8650	8650	8650	0
281	20241104	153200	227873570	8650	8650	8650	8650	0
282	20241104	153100	227873570	8650	8650	8650	8650	0
283	20241104	153000	227873570	8650	8650	8650	8650	104
284	20241104	152900	226973970	8640	8640	8640	8640	0
285	20241104	152800	226973970	8640	8640	8640	8640	0
286	20241104	152700	226973970	8640	8640	8640	8640	0
287	20241104	152600	226973970	8640	8640	8640	8640	0
288	20241104	152500	226973970	8640	8640	8640	8640	0
289	20241104	152400	226973970	8640	8640	8640	8640	0
290	20241104	152300	226973970	8640	8640	8640	8640	0
291	20241104	152200	226973970	8640	8640	8640	8640	0
292	20241104	152100	226973970	8640	8640	8640	8640	0
293	20241104	152000	226973970	8640	8640	8640	8640	0
294	20241104	151900	226973970	8640	8640	8640	8640	0
295	20241104	151800	226973970	8640	8640	8640	8640	0
296	20241104	151700	226973970	8640	8640	8640	8640	0
297	20241104	151600	226973970	8640	8640	8640	8640	0
298	20241104	151500	226973970	8640	8640	8640	8640	0
299	20241104	151400	226973970	8640	8640	8640	8640	0
300	20241104	151300	226973970	8640	8640	8640	8640	0
301	20241104	151200	226973970	8640	8640	8640	8640	0
302	20241104	151100	226973970	8640	8640	8640	8640	117
303	20241104	151000	225963090	8640	8640	8640	8640	0
304	20241104	150900	225963090	8640	8640	8640	8640	90
305	20241104	150800	225185490	8640	8640	8640	8640	0
306	20241104	150700	225185490	8640	8640	8640	8640	21
307	20241104	150600	225004050	8640	8640	8640	8640	0
308	20241104	150500	225004050	8640	8640	8640	8640	0
309	20241104	150400	225004050	8640	8640	8640	8640	2
310	20241104	150300	224986770	8650	8650	8650	8650	0
311	20241104	150200	224986770	8650	8650	8650	8650	0
312	20241104	150100	224986770	8650	8650	8650	8650	0
313	20241104	150000	224986770	8650	8650	8650	8650	5
314	20241104	145900	224943520	8650	8650	8650	8650	0
315	20241104	145800	224943520	8650	8650	8650	8650	1
316	20241104	145700	224934870	8650	8650	8650	8650	0
317	20241104	145600	224934870	8650	8650	8650	8650	0
318	20241104	145500	224934870	8650	8650	8650	8650	0
319	20241104	145400	224934870	8650	8650	8650	8650	0
320	20241104	145300	224934870	8650	8650	8650	8650	0
321	20241104	145200	224934870	8650	8650	8650	8650	1
322	20241104	145100	224926220	8650	8650	8650	8650	0
323	20241104	145000	224926220	8650	8650	8650	8650	0
324	20241104	144900	224926220	8650	8650	8650	8650	0
325	20241104	144800	224926220	8650	8650	8650	8650	0
326	20241104	144700	224926220	8650	8650	8650	8650	0
327	20241104	144600	224926220	8650	8650	8650	8650	1
328	20241104	144500	224917570	8650	8650	8650	8650	3
329	20241104	144400	224891620	8640	8640	8640	8640	129
330	20241104	144300	223777060	8650	8650	8650	8650	1
331	20241104	144200	223768410	8650	8650	8650	8650	0
332	20241104	144100	223768410	8650	8650	8650	8650	0
333	20241104	144000	223768410	8650	8650	8650	8650	0
334	20241104	143900	223768410	8650	8650	8650	8650	0
335	20241104	143800	223768410	8650	8650	8650	8650	0
336	20241104	143700	223768410	8650	8650	8650	8650	1
337	20241104	143600	223759760	8640	8640	8640	8640	0
338	20241104	143500	223759760	8640	8640	8640	8640	0
339	20241104	143400	223759760	8640	8640	8640	8640	1
340	20241104	143300	223751120	8650	8650	8650	8650	0
341	20241104	143200	223751120	8650	8650	8650	8650	1
342	20241104	143100	223742470	8650	8650	8650	8650	1
343	20241104	143000	223733820	8650	8650	8650	8650	2
344	20241104	142900	223716520	8650	8650	8650	8650	1
345	20241104	142800	223707870	8650	8650	8650	8650	0
346	20241104	142700	223707870	8650	8650	8650	8650	0
347	20241104	142600	223707870	8650	8650	8650	8650	0
348	20241104	142500	223707870	8650	8650	8650	8650	0
349	20241104	142400	223707870	8650	8650	8650	8650	0
350	20241104	142300	223707870	8650	8650	8650	8650	0
351	20241104	142200	223707870	8650	8650	8650	8650	0
352	20241104	142100	223707870	8650	8650	8650	8650	0
353	20241104	142000	223707870	8650	8650	8650	8650	0
354	20241104	141900	223707870	8650	8650	8650	8650	1
355	20241104	141800	223699220	8650	8650	8650	8650	0
356	20241104	141700	223699220	8650	8650	8650	8650	0
357	20241104	141600	223699220	8650	8650	8650	8650	4
358	20241104	141500	223664620	8650	8650	8650	8650	1
359	20241104	141400	223655970	8650	8650	8650	8650	0
360	20241104	141300	223655970	8650	8650	8650	8650	0
361	20241104	141200	223655970	8650	8650	8650	8650	0
362	20241104	141100	223655970	8650	8650	8650	8650	0
363	20241104	141000	223655970	8650	8650	8650	8650	0
364	20241104	140900	223655970	8650	8650	8650	8650	0
365	20241104	140800	223655970	8650	8650	8650	8650	0
366	20241104	140700	223655970	8650	8650	8650	8650	0
367	20241104	140600	223655970	8650	8650	8650	8650	1
368	20241104	140500	223647320	8650	8650	8650	8650	0
369	20241104	140400	223647320	8650	8650	8650	8650	0
370	20241104	140300	223647320	8650	8650	8650	8650	1
371	20241104	140200	223638670	8650	8650	8650	8650	1
372	20241104	140100	223630020	8650	8650	8650	8650	2
373	20241104	140000	223612720	8650	8640	8650	8640	5921
374	20241104	135900	172455270	8640	8640	8640	8640	10000
375	20241104	135800	86055270	8640	8640	8640	8640	0
376	20241104	135700	86055270	8640	8640	8640	8640	0
377	20241104	135600	86055270	8640	8640	8640	8640	0
378	20241104	135500	86055270	8640	8640	8640	8640	0
379	20241104	135400	86055270	8640	8640	8640	8640	0
380	20241104	135300	86055270	8640	8640	8640	8640	0
381	20241104	135200	86055270	8640	8640	8640	8640	0
382	20241104	135100	86055270	8640	8640	8640	8640	5
383	20241104	135000	86012070	8640	8640	8640	8640	0
384	20241104	134900	86012070	8640	8640	8640	8640	0
385	20241104	134800	86012070	8640	8640	8640	8640	2
386	20241104	134700	85994790	8640	8640	8640	8640	2
387	20241104	134600	85977510	8640	8640	8640	8640	2
388	20241104	134500	85960230	8640	8640	8640	8640	0
389	20241104	134400	85960230	8640	8640	8640	8640	0
390	20241104	134300	85960230	8640	8640	8640	8640	0
391	20241104	134200	85960230	8640	8640	8640	8640	0
392	20241104	134100	85960230	8640	8640	8640	8640	0
393	20241104	134000	85960230	8640	8640	8640	8640	0
394	20241104	133900	85960230	8640	8640	8640	8640	0
395	20241104	133800	85960230	8640	8640	8640	8640	0
396	20241104	133700	85960230	8640	8640	8640	8640	1222
397	20241104	133600	75402150	8640	8640	8640	8640	0
398	20241104	133500	75402150	8640	8640	8640	8640	0
399	20241104	133400	75402150	8640	8640	8640	8640	151
400	20241104	133300	74097510	8640	8640	8640	8640	164
401	20241104	133200	72680550	8640	8640	8640	8640	3
402	20241104	133100	72654630	8640	8640	8640	8640	0
403	20241104	133000	72654630	8640	8640	8640	8640	1
404	20241104	132900	72645990	8630	8630	8630	8630	13
405	20241104	132800	72533800	8640	8640	8640	8640	0
406	20241104	132700	72533800	8640	8640	8640	8640	0
407	20241104	132600	72533800	8640	8640	8640	8640	0
408	20241104	132500	72533800	8640	8640	8640	8640	0
409	20241104	132400	72533800	8640	8640	8640	8640	0
410	20241104	132300	72533800	8640	8640	8640	8640	0
411	20241104	132200	72533800	8640	8640	8640	8640	0
412	20241104	132100	72533800	8640	8640	8640	8640	0
413	20241104	132000	72533800	8640	8640	8640	8640	0
414	20241104	131900	72533800	8640	8640	8640	8640	1
415	20241104	131800	72525160	8640	8640	8640	8640	2
416	20241104	131700	72507880	8640	8640	8640	8640	2
417	20241104	131600	72490600	8640	8640	8640	8640	0
418	20241104	131500	72490600	8640	8640	8640	8640	0
419	20241104	131400	72490600	8640	8640	8640	8640	1000
420	20241104	131300	63850600	8640	8640	8640	8640	1001
421	20241104	131200	55201960	8640	8640	8640	8640	3833
422	20241104	131100	22084840	8640	8640	8640	8640	0
423	20241104	131000	22084840	8640	8640	8640	8640	173
424	20241104	130900	20590120	8640	8640	8640	8640	0
425	20241104	130800	20590120	8640	8640	8640	8640	0
426	20241104	130700	20590120	8640	8640	8640	8640	86
427	20241104	130600	19847080	8650	8650	8650	8650	0
428	20241104	130500	19847080	8650	8650	8650	8650	0
429	20241104	130400	19847080	8650	8650	8650	8650	2
430	20241104	130300	19829780	8650	8650	8650	8650	3
431	20241104	130200	19803830	8640	8640	8640	8640	0
432	20241104	130100	19803830	8640	8640	8640	8640	4
433	20241104	130000	19769270	8650	8650	8650	8650	0
434	20241104	125900	19769270	8650	8650	8650	8650	1
435	20241104	125800	19760620	8640	8640	8640	8640	0
436	20241104	125700	19760620	8640	8640	8640	8640	0
437	20241104	125600	19760620	8640	8640	8640	8640	0
438	20241104	125500	19760620	8640	8640	8640	8640	0
439	20241104	125400	19760620	8640	8640	8640	8640	10
440	20241104	125300	19674220	8650	8650	8650	8650	0
441	20241104	125200	19674220	8650	8650	8650	8650	0
442	20241104	125100	19674220	8650	8650	8650	8650	0
443	20241104	125000	19674220	8650	8650	8650	8650	1
444	20241104	124900	19665570	8650	8650	8650	8650	3
445	20241104	124800	19639620	8650	8650	8650	8650	1
446	20241104	124700	19630970	8650	8650	8650	8650	0
447	20241104	124600	19630970	8650	8650	8650	8650	0
448	20241104	124500	19630970	8650	8650	8650	8650	0
449	20241104	124400	19630970	8650	8650	8650	8650	0
450	20241104	124300	19630970	8650	8650	8650	8650	0
451	20241104	124200	19630970	8650	8650	8650	8650	0
452	20241104	124100	19630970	8650	8650	8650	8650	1
453	20241104	124000	19622320	8650	8650	8650	8650	0
454	20241104	123900	19622320	8650	8650	8650	8650	0
455	20241104	123800	19622320	8650	8650	8650	8650	0
456	20241104	123700	19622320	8650	8650	8650	8650	0
457	20241104	123600	19622320	8650	8650	8650	8650	1
458	20241104	123500	19613670	8650	8650	8650	8650	2
459	20241104	123400	19596370	8650	8650	8650	8650	1
460	20241104	123300	19587720	8650	8650	8650	8650	1
461	20241104	123200	19579070	8650	8650	8650	8650	0
462	20241104	123100	19579070	8650	8650	8650	8650	0
463	20241104	123000	19579070	8650	8650	8650	8650	0
464	20241104	122900	19579070	8650	8650	8650	8650	0
465	20241104	122800	19579070	8650	8650	8650	8650	0
466	20241104	122700	19579070	8650	8650	8650	8650	0
467	20241104	122600	19579070	8650	8650	8650	8650	0
468	20241104	122500	19579070	8650	8650	8650	8650	0
469	20241104	122400	19579070	8650	8650	8650	8650	1
470	20241104	122300	19570420	8650	8650	8650	8650	0
471	20241104	122200	19570420	8650	8650	8650	8650	0
472	20241104	122100	19570420	8650	8650	8650	8650	1
473	20241104	122000	19561770	8650	8650	8650	8650	2
474	20241104	121900	19544470	8650	8650	8650	8650	2
475	20241104	121800	19527170	8650	8650	8650	8650	0
476	20241104	121700	19527170	8650	8650	8650	8650	0
477	20241104	121600	19527170	8650	8650	8650	8650	0
478	20241104	121500	19527170	8650	8650	8650	8650	0
479	20241104	121400	19527170	8650	8650	8650	8650	0
480	20241104	121300	19527170	8650	8650	8650	8650	0
481	20241104	121200	19527170	8650	8650	8650	8650	0
482	20241104	121100	19527170	8650	8650	8650	8650	0
483	20241104	121000	19527170	8650	8650	8650	8650	0
484	20241104	120900	19527170	8650	8650	8650	8650	0
485	20241104	120800	19527170	8650	8650	8650	8650	0
486	20241104	120700	19527170	8650	8650	8650	8650	1
487	20241104	120600	19518520	8650	8650	8650	8650	3
488	20241104	120500	19492570	8650	8650	8650	8650	1
489	20241104	120400	19483920	8650	8650	8650	8650	1
490	20241104	120300	19475270	8650	8650	8650	8650	0
491	20241104	120200	19475270	8650	8650	8650	8650	0
492	20241104	120100	19475270	8650	8650	8650	8650	0
493	20241104	120000	19475270	8650	8650	8650	8650	0
494	20241104	115900	19475270	8650	8650	8650	8650	0
495	20241104	115800	19475270	8650	8650	8650	8650	0
496	20241104	115700	19475270	8650	8650	8650	8650	0
497	20241104	115600	19475270	8650	8650	8650	8650	0
498	20241104	115500	19475270	8650	8650	8650	8650	0
499	20241104	115400	19475270	8650	8650	8650	8650	0
500	20241104	115300	19475270	8650	8650	8650	8650	0
501	20241104	115200	19475270	8650	8650	8650	8650	2
502	20241104	115100	19457970	8650	8650	8650	8650	1
503	20241104	115000	19449320	8650	8650	8650	8650	2
504	20241104	114900	19432020	8650	8650	8650	8650	0
505	20241104	114800	19432020	8650	8650	8650	8650	1
506	20241104	114700	19423370	8650	8650	8650	8650	0
507	20241104	114600	19423370	8650	8650	8650	8650	0
508	20241104	114500	19423370	8650	8650	8650	8650	0
509	20241104	114400	19423370	8650	8650	8650	8650	0
510	20241104	114300	19423370	8650	8650	8650	8650	0
511	20241104	114200	19423370	8650	8650	8650	8650	0
512	20241104	114100	19423370	8650	8650	8650	8650	0
513	20241104	114000	19423370	8650	8650	8650	8650	0
514	20241104	113900	19423370	8650	8650	8650	8650	0
515	20241104	113800	19423370	8650	8650	8650	8650	1
516	20241104	113700	19414720	8650	8650	8650	8650	2
517	20241104	113600	19397420	8650	8650	8650	8650	1
518	20241104	113500	19388770	8650	8650	8650	8650	2
519	20241104	113400	19371470	8640	8640	8640	8640	0
520	20241104	113300	19371470	8640	8640	8640	8640	108
521	20241104	113200	18438350	8640	8640	8640	8640	0
522	20241104	113100	18438350	8640	8640	8640	8640	0
523	20241104	113000	18438350	8640	8640	8640	8640	0
524	20241104	112900	18438350	8640	8640	8640	8640	0
525	20241104	112800	18438350	8640	8640	8640	8640	0
526	20241104	112700	18438350	8640	8640	8640	8640	0
527	20241104	112600	18438350	8640	8640	8640	8640	215
528	20241104	112500	16580750	8650	8650	8650	8650	0
529	20241104	112400	16580750	8650	8650	8650	8650	0
530	20241104	112300	16580750	8650	8650	8650	8650	2
531	20241104	112200	16563450	8650	8650	8650	8650	0
532	20241104	112100	16563450	8650	8650	8650	8650	2
533	20241104	112000	16546150	8650	8650	8650	8650	1
534	20241104	111900	16537500	8650	8650	8650	8650	0
535	20241104	111800	16537500	8650	8650	8650	8650	1
536	20241104	111700	16528850	8650	8650	8650	8650	1
537	20241104	111600	16520200	8650	8650	8650	8650	0
538	20241104	111500	16520200	8650	8650	8650	8650	0
539	20241104	111400	16520200	8650	8650	8650	8650	0
540	20241104	111300	16520200	8650	8650	8650	8650	0
541	20241104	111200	16520200	8650	8650	8650	8650	0
542	20241104	111100	16520200	8650	8650	8650	8650	0
543	20241104	111000	16520200	8650	8650	8650	8650	0
544	20241104	110900	16520200	8650	8650	8650	8650	2
545	20241104	110800	16502900	8650	8650	8650	8650	1
546	20241104	110700	16494250	8650	8650	8650	8650	1
547	20241104	110600	16485600	8650	8650	8650	8650	1
548	20241104	110500	16476950	8650	8650	8650	8650	0
549	20241104	110400	16476950	8650	8650	8650	8650	0
550	20241104	110300	16476950	8650	8650	8650	8650	0
551	20241104	110200	16476950	8650	8650	8650	8650	0
552	20241104	110100	16476950	8650	8650	8650	8650	0
553	20241104	110000	16476950	8650	8650	8650	8650	0
554	20241104	105900	16476950	8650	8650	8650	8650	1
555	20241104	105800	16468300	8650	8650	8650	8650	0
556	20241104	105700	16468300	8650	8650	8650	8650	0
557	20241104	105600	16468300	8650	8650	8650	8650	0
558	20241104	105500	16468300	8650	8650	8650	8650	1
559	20241104	105400	16459650	8650	8640	8650	8640	4
560	20241104	105300	16425080	8650	8650	8650	8650	0
561	20241104	105200	16425080	8650	8650	8650	8650	2
562	20241104	105100	16407780	8650	8650	8650	8650	1
563	20241104	105000	16399130	8640	8640	8640	8640	0
564	20241104	104900	16399130	8640	8640	8640	8640	0
565	20241104	104800	16399130	8640	8640	8640	8640	0
566	20241104	104700	16399130	8640	8640	8640	8640	0
567	20241104	104600	16399130	8640	8640	8640	8640	0
568	20241104	104500	16399130	8640	8640	8640	8640	0
569	20241104	104400	16399130	8640	8640	8640	8640	0
570	20241104	104300	16399130	8640	8640	8640	8640	0
571	20241104	104200	16399130	8640	8640	8640	8640	863
572	20241104	104100	8942810	8650	8650	8650	8650	1
573	20241104	104000	8934160	8650	8650	8650	8650	2
574	20241104	103900	8916860	8650	8650	8650	8650	1
575	20241104	103800	8908210	8650	8650	8650	8650	1
576	20241104	103700	8899560	8650	8650	8650	8650	1
577	20241104	103600	8890910	8640	8640	8640	8640	215
578	20241104	103500	7033310	8650	8650	8650	8650	0
579	20241104	103400	7033310	8650	8650	8650	8650	0
580	20241104	103300	7033310	8650	8650	8650	8650	0
581	20241104	103200	7033310	8650	8650	8650	8650	0
582	20241104	103100	7033310	8650	8650	8650	8650	0
583	20241104	103000	7033310	8650	8650	8650	8650	0
584	20241104	102900	7033310	8650	8650	8650	8650	0
585	20241104	102800	7033310	8650	8650	8650	8650	1
586	20241104	102700	7024660	8650	8650	8650	8650	0
587	20241104	102600	7024660	8650	8650	8650	8650	2
588	20241104	102500	7007360	8650	8650	8650	8650	0
589	20241104	102400	7007360	8650	8650	8650	8650	0
590	20241104	102300	7007360	8650	8650	8650	8650	2
591	20241104	102200	6990060	8650	8650	8650	8650	1
592	20241104	102100	6981410	8640	8640	8640	8640	0
593	20241104	102000	6981410	8640	8640	8640	8640	0
594	20241104	101900	6981410	8640	8640	8640	8640	0
595	20241104	101800	6981410	8640	8640	8640	8640	0
596	20241104	101700	6981410	8640	8640	8640	8640	56
597	20241104	101600	6497570	8640	8640	8640	8640	86
598	20241104	101500	5754530	8640	8640	8640	8640	0
599	20241104	101400	5754530	8640	8640	8640	8640	1
600	20241104	101300	5745890	8650	8650	8650	8650	0
601	20241104	101200	5745890	8650	8650	8650	8650	0
602	20241104	101100	5745890	8650	8650	8650	8650	2
603	20241104	101000	5728590	8650	8650	8650	8650	1
604	20241104	100900	5719940	8640	8650	8650	8640	2
605	20241104	100800	5702650	8650	8650	8650	8650	1
606	20241104	100700	5694000	8650	8650	8650	8650	1
607	20241104	100600	5685350	8650	8650	8650	8650	0
608	20241104	100500	5685350	8650	8650	8650	8650	0
609	20241104	100400	5685350	8650	8650	8650	8650	0
610	20241104	100300	5685350	8650	8650	8650	8650	1
611	20241104	100200	5676700	8650	8650	8650	8650	1
612	20241104	100100	5668050	8650	8650	8650	8650	0
613	20241104	100000	5668050	8650	8650	8650	8650	0
614	20241104	095900	5668050	8650	8650	8650	8650	0
615	20241104	095800	5668050	8650	8650	8650	8650	0
616	20241104	095700	5668050	8650	8650	8650	8650	1
617	20241104	095600	5659400	8650	8650	8650	8650	0
618	20241104	095500	5659400	8650	8650	8650	8650	0
619	20241104	095400	5659400	8650	8650	8650	8650	2
620	20241104	095300	5642100	8650	8650	8650	8650	2
621	20241104	095200	5624800	8650	8650	8650	8650	1
622	20241104	095100	5616150	8640	8640	8640	8640	0
623	20241104	095000	5616150	8640	8640	8640	8640	0
624	20241104	094900	5616150	8640	8640	8640	8640	0
625	20241104	094800	5616150	8640	8640	8640	8640	0
626	20241104	094700	5616150	8640	8640	8640	8640	0
627	20241104	094600	5616150	8640	8640	8640	8640	0
628	20241104	094500	5616150	8640	8640	8640	8640	0
629	20241104	094400	5616150	8640	8640	8640	8640	0
630	20241104	094300	5616150	8640	8640	8640	8640	0
631	20241104	094200	5616150	8640	8640	8640	8640	0
632	20241104	094100	5616150	8640	8640	8640	8640	0
633	20241104	094000	5616150	8640	8640	8640	8640	0
634	20241104	093900	5616150	8640	8640	8640	8640	99
635	20241104	093800	4760790	8640	8640	8640	8640	0
636	20241104	093700	4760790	8640	8640	8640	8640	0
637	20241104	093600	4760790	8640	8640	8640	8640	86
638	20241104	093500	4017750	8640	8640	8640	8640	0
639	20241104	093400	4017750	8640	8640	8640	8640	0
640	20241104	093300	4017750	8640	8640	8640	8640	0
641	20241104	093200	4017750	8640	8640	8640	8640	0
642	20241104	093100	4017750	8640	8640	8640	8640	0
643	20241104	093000	4017750	8640	8640	8640	8640	0
644	20241104	092900	4017750	8640	8640	8640	8640	0
645	20241104	092800	4017750	8640	8640	8640	8640	0
646	20241104	092700	4017750	8640	8640	8640	8640	0
647	20241104	092600	4017750	8640	8640	8640	8640	0
648	20241104	092500	4017750	8640	8640	8640	8640	0
649	20241104	092400	4017750	8640	8640	8640	8640	0
650	20241104	092300	4017750	8640	8640	8640	8640	0
651	20241104	092200	4017750	8640	8640	8640	8640	0
652	20241104	092100	4017750	8640	8640	8640	8640	0
653	20241104	092000	4017750	8640	8640	8640	8640	0
654	20241104	091900	4017750	8640	8640	8640	8640	0
655	20241104	091800	4017750	8640	8640	8640	8640	0
656	20241104	091700	4017750	8640	8640	8640	8640	0
657	20241104	091600	4017750	8640	8640	8640	8640	1
658	20241104	091500	4009110	8640	8640	8640	8640	322
659	20241104	091400	1227030	8650	8650	8650	8650	0
660	20241104	091300	1227030	8650	8650	8650	8650	0
661	20241104	091200	1227030	8650	8650	8650	8650	0
662	20241104	091100	1227030	8650	8650	8650	8650	0
663	20241104	091000	1227030	8650	8650	8650	8650	0
664	20241104	090900	1227030	8650	8650	8650	8650	0
665	20241104	090800	1227030	8650	8650	8650	8650	0
666	20241104	090700	1227030	8650	8650	8650	8650	0
667	20241104	090600	1227030	8650	8650	8650	8650	0
668	20241104	090500	1227030	8650	8650	8650	8650	0
669	20241104	090400	1227030	8650	8650	8650	8650	0
670	20241104	090300	1227030	8650	8650	8650	8650	0
671	20241104	090200	1227030	8650	8650	8650	8650	0
672	20241104	090100	1227030	8650	8650	8650	8650	0
673	20241104	090000	1227030	8650	8640	8650	8640	142