KissMeData/403490/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	212500	301766896	1870	1870	1870	1870	4206
3	20241105	212400	301766896	1870	1870	1870	1870	0
4	20241105	212300	301766896	1870	1870	1870	1870	0
5	20241105	212200	301766896	1870	1870	1870	1870	0
6	20241105	212100	301766896	1870	1870	1870	1870	0
7	20241105	212000	301766896	1870	1870	1870	1870	0
8	20241105	211900	301766896	1870	1870	1870	1870	0
9	20241105	211800	301766896	1870	1870	1870	1870	0
10	20241105	211700	301766896	1870	1870	1870	1870	0
11	20241105	211600	301766896	1870	1870	1870	1870	0
12	20241105	211500	301766896	1870	1870	1870	1870	0
13	20241105	211400	301766896	1870	1870	1870	1870	0
14	20241105	211300	301766896	1870	1870	1870	1870	0
15	20241105	211200	301766896	1870	1870	1870	1870	0
16	20241105	211100	301766896	1870	1870	1870	1870	0
17	20241105	211000	301766896	1870	1870	1870	1870	0
18	20241105	210900	301766896	1870	1870	1870	1870	0
19	20241105	210800	301766896	1870	1870	1870	1870	0
20	20241105	210700	301766896	1870	1870	1870	1870	0
21	20241105	210600	301766896	1870	1870	1870	1870	0
22	20241105	210500	301766896	1870	1870	1870	1870	0
23	20241105	210400	301766896	1870	1870	1870	1870	0
24	20241105	210300	301766896	1870	1870	1870	1870	0
25	20241105	210200	301766896	1870	1870	1870	1870	0
26	20241105	210100	301766896	1870	1870	1870	1870	0
27	20241105	210000	301766896	1870	1870	1870	1870	0
28	20241105	205900	301766896	1870	1870	1870	1870	0
29	20241105	205800	301766896	1870	1870	1870	1870	0
30	20241105	205700	301766896	1870	1870	1870	1870	0
31	20241105	205600	301766896	1870	1870	1870	1870	0
32	20241105	205500	301766896	1870	1870	1870	1870	4206
33	20241105	205400	301766896	1870	1870	1870	1870	0
34	20241105	205300	301766896	1870	1870	1870	1870	0
35	20241105	205200	301766896	1870	1870	1870	1870	0
36	20241105	205100	301766896	1870	1870	1870	1870	0
37	20241105	205000	301766896	1870	1870	1870	1870	0
38	20241105	204900	301766896	1870	1870	1870	1870	0
39	20241105	204800	301766896	1870	1870	1870	1870	0
40	20241105	204700	301766896	1870	1870	1870	1870	0
41	20241105	204600	301766896	1870	1870	1870	1870	0
42	20241105	204500	301766896	1870	1870	1870	1870	0
43	20241105	204400	301766896	1870	1870	1870	1870	0
44	20241105	204300	301766896	1870	1870	1870	1870	0
45	20241105	204200	301766896	1870	1870	1870	1870	0
46	20241105	204100	301766896	1870	1870	1870	1870	0
47	20241105	204000	301766896	1870	1870	1870	1870	0
48	20241105	203900	301766896	1870	1870	1870	1870	0
49	20241105	203800	301766896	1870	1870	1870	1870	0
50	20241105	203700	301766896	1870	1870	1870	1870	0
51	20241105	203600	301766896	1870	1870	1870	1870	0
52	20241105	203500	301766896	1870	1870	1870	1870	0
53	20241105	203400	301766896	1870	1870	1870	1870	0
54	20241105	203300	301766896	1870	1870	1870	1870	0
55	20241105	203200	301766896	1870	1870	1870	1870	0
56	20241105	203100	301766896	1870	1870	1870	1870	0
57	20241105	203000	301766896	1870	1870	1870	1870	0
58	20241105	202900	301766896	1870	1870	1870	1870	0
59	20241105	202800	301766896	1870	1870	1870	1870	0
60	20241105	202700	301766896	1870	1870	1870	1870	0
61	20241105	202600	301766896	1870	1870	1870	1870	0
62	20241105	202500	301766896	1870	1870	1870	1870	4206
63	20241105	202400	301766896	1870	1870	1870	1870	0
64	20241105	202300	301766896	1870	1870	1870	1870	0
65	20241105	202200	301766896	1870	1870	1870	1870	0
66	20241105	202100	301766896	1870	1870	1870	1870	0
67	20241105	202000	301766896	1870	1870	1870	1870	0
68	20241105	201900	301766896	1870	1870	1870	1870	0
69	20241105	201800	301766896	1870	1870	1870	1870	0
70	20241105	201700	301766896	1870	1870	1870	1870	0
71	20241105	201600	301766896	1870	1870	1870	1870	0
72	20241105	201500	301766896	1870	1870	1870	1870	0
73	20241105	201400	301766896	1870	1870	1870	1870	0
74	20241105	201300	301766896	1870	1870	1870	1870	0
75	20241105	201200	301766896	1870	1870	1870	1870	0
76	20241105	201100	301766896	1870	1870	1870	1870	0
77	20241105	201000	301766896	1870	1870	1870	1870	0
78	20241105	200900	301766896	1870	1870	1870	1870	0
79	20241105	200800	301766896	1870	1870	1870	1870	0
80	20241105	200700	301766896	1870	1870	1870	1870	0
81	20241105	200600	301766896	1870	1870	1870	1870	0
82	20241105	200500	301766896	1870	1870	1870	1870	0
83	20241105	200400	301766896	1870	1870	1870	1870	0
84	20241105	200300	301766896	1870	1870	1870	1870	0
85	20241105	200200	301766896	1870	1870	1870	1870	0
86	20241105	200100	301766896	1870	1870	1870	1870	0
87	20241105	200000	301766896	1870	1870	1870	1870	0
88	20241105	195900	301766896	1870	1870	1870	1870	0
89	20241105	195800	301766896	1870	1870	1870	1870	0
90	20241105	195700	301766896	1870	1870	1870	1870	0
91	20241105	195600	301766896	1870	1870	1870	1870	0
92	20241105	195500	301766896	1870	1870	1870	1870	4206
93	20241105	195400	301766896	1870	1870	1870	1870	0
94	20241105	195300	301766896	1870	1870	1870	1870	0
95	20241105	195200	301766896	1870	1870	1870	1870	0
96	20241105	195100	301766896	1870	1870	1870	1870	0
97	20241105	195000	301766896	1870	1870	1870	1870	0
98	20241105	194900	301766896	1870	1870	1870	1870	0
99	20241105	194800	301766896	1870	1870	1870	1870	0
100	20241105	194700	301766896	1870	1870	1870	1870	0
101	20241105	194600	301766896	1870	1870	1870	1870	0
102	20241105	194500	301766896	1870	1870	1870	1870	0
103	20241105	194400	301766896	1870	1870	1870	1870	0
104	20241105	194300	301766896	1870	1870	1870	1870	0
105	20241105	194200	301766896	1870	1870	1870	1870	0
106	20241105	194100	301766896	1870	1870	1870	1870	0
107	20241105	194000	301766896	1870	1870	1870	1870	0
108	20241105	193900	301766896	1870	1870	1870	1870	0
109	20241105	193800	301766896	1870	1870	1870	1870	0
110	20241105	193700	301766896	1870	1870	1870	1870	0
111	20241105	193600	301766896	1870	1870	1870	1870	0
112	20241105	193500	301766896	1870	1870	1870	1870	0
113	20241105	193400	301766896	1870	1870	1870	1870	0
114	20241105	193300	301766896	1870	1870	1870	1870	0
115	20241105	193200	301766896	1870	1870	1870	1870	0
116	20241105	193100	301766896	1870	1870	1870	1870	0
117	20241105	193000	301766896	1870	1870	1870	1870	0
118	20241105	192900	301766896	1870	1870	1870	1870	0
119	20241105	192800	301766896	1870	1870	1870	1870	0
120	20241105	192700	301766896	1870	1870	1870	1870	0
121	20241105	192600	301766896	1870	1870	1870	1870	0
122	20241105	192500	301766896	1870	1870	1870	1870	4206
123	20241105	192400	301766896	1870	1870	1870	1870	0
124	20241105	192300	301766896	1870	1870	1870	1870	0
125	20241105	192200	301766896	1870	1870	1870	1870	0
126	20241105	192100	301766896	1870	1870	1870	1870	0
127	20241105	192000	301766896	1870	1870	1870	1870	0
128	20241105	191900	301766896	1870	1870	1870	1870	0
129	20241105	191800	301766896	1870	1870	1870	1870	0
130	20241105	191700	301766896	1870	1870	1870	1870	0
131	20241105	191600	301766896	1870	1870	1870	1870	0
132	20241105	191500	301766896	1870	1870	1870	1870	0
133	20241105	191400	301766896	1870	1870	1870	1870	0
134	20241105	191300	301766896	1870	1870	1870	1870	0
135	20241105	191200	301766896	1870	1870	1870	1870	0
136	20241105	191100	301766896	1870	1870	1870	1870	0
137	20241105	191000	301766896	1870	1870	1870	1870	0
138	20241105	190900	301766896	1870	1870	1870	1870	0
139	20241105	190800	301766896	1870	1870	1870	1870	0
140	20241105	190700	301766896	1870	1870	1870	1870	0
141	20241105	190600	301766896	1870	1870	1870	1870	0
142	20241105	190500	301766896	1870	1870	1870	1870	0
143	20241105	190400	301766896	1870	1870	1870	1870	0
144	20241105	190300	301766896	1870	1870	1870	1870	0
145	20241105	190200	301766896	1870	1870	1870	1870	0
146	20241105	190100	301766896	1870	1870	1870	1870	0
147	20241105	190000	301766896	1870	1870	1870	1870	0
148	20241105	185900	301766896	1870	1870	1870	1870	0
149	20241105	185800	301766896	1870	1870	1870	1870	0
150	20241105	185700	301766896	1870	1870	1870	1870	0
151	20241105	185600	301766896	1870	1870	1870	1870	0
152	20241105	185500	301766896	1870	1870	1870	1870	4206
153	20241105	185400	301766896	1870	1870	1870	1870	0
154	20241105	185300	301766896	1870	1870	1870	1870	0
155	20241105	185200	301766896	1870	1870	1870	1870	0
156	20241105	185100	301766896	1870	1870	1870	1870	0
157	20241105	185000	301766896	1870	1870	1870	1870	0
158	20241105	184900	301766896	1870	1870	1870	1870	0
159	20241105	184800	301766896	1870	1870	1870	1870	0
160	20241105	184700	301766896	1870	1870	1870	1870	0
161	20241105	184600	301766896	1870	1870	1870	1870	0
162	20241105	184500	301766896	1870	1870	1870	1870	0
163	20241105	184400	301766896	1870	1870	1870	1870	0
164	20241105	184300	301766896	1870	1870	1870	1870	0
165	20241105	184200	301766896	1870	1870	1870	1870	0
166	20241105	184100	301766896	1870	1870	1870	1870	0
167	20241105	184000	301766896	1870	1870	1870	1870	0
168	20241105	183900	301766896	1870	1870	1870	1870	0
169	20241105	183800	301766896	1870	1870	1870	1870	0
170	20241105	183700	301766896	1870	1870	1870	1870	0
171	20241105	183600	301766896	1870	1870	1870	1870	0
172	20241105	183500	301766896	1870	1870	1870	1870	0
173	20241105	183400	301766896	1870	1870	1870	1870	0
174	20241105	183300	301766896	1870	1870	1870	1870	0
175	20241105	183200	301766896	1870	1870	1870	1870	0
176	20241105	183100	301766896	1870	1870	1870	1870	0
177	20241105	183000	301766896	1870	1870	1870	1870	0
178	20241105	182900	301766896	1870	1870	1870	1870	0
179	20241105	182800	301766896	1870	1870	1870	1870	0
180	20241105	182700	301766896	1870	1870	1870	1870	0
181	20241105	182600	301766896	1870	1870	1870	1870	0
182	20241105	182500	301766896	1870	1870	1870	1870	4206
183	20241105	182400	301766896	1870	1870	1870	1870	0
184	20241105	182300	301766896	1870	1870	1870	1870	0
185	20241105	182200	301766896	1870	1870	1870	1870	0
186	20241105	182100	301766896	1870	1870	1870	1870	0
187	20241105	182000	301766896	1870	1870	1870	1870	0
188	20241105	181900	301766896	1870	1870	1870	1870	0
189	20241105	181800	301766896	1870	1870	1870	1870	0
190	20241105	181700	301766896	1870	1870	1870	1870	0
191	20241105	181600	301766896	1870	1870	1870	1870	0
192	20241105	181500	301766896	1870	1870	1870	1870	0
193	20241105	181400	301766896	1870	1870	1870	1870	0
194	20241105	181300	301766896	1870	1870	1870	1870	0
195	20241105	181200	301766896	1870	1870	1870	1870	0
196	20241105	181100	301766896	1870	1870	1870	1870	0
197	20241105	181000	301766896	1870	1870	1870	1870	0
198	20241105	180900	301766896	1870	1870	1870	1870	0
199	20241105	180800	301766896	1870	1870	1870	1870	0
200	20241105	180700	301766896	1870	1870	1870	1870	0
201	20241105	180600	301766896	1870	1870	1870	1870	0
202	20241105	180500	301766896	1870	1870	1870	1870	0
203	20241105	180400	301766896	1870	1870	1870	1870	0
204	20241105	180300	301766896	1870	1870	1870	1870	0
205	20241105	180200	301766896	1870	1870	1870	1870	0
206	20241105	180100	301766896	1870	1870	1870	1870	0
207	20241105	180000	301766896	1870	1870	1870	1870	0
208	20241105	175900	301766896	1870	1870	1870	1870	0
209	20241105	175800	301766896	1870	1870	1870	1870	0
210	20241105	175700	301766896	1870	1870	1870	1870	0
211	20241105	175600	301766896	1870	1870	1870	1870	0
212	20241105	175500	301766896	1870	1870	1870	1870	4206
213	20241105	175400	301766896	1870	1870	1870	1870	0
214	20241105	175300	301766896	1870	1870	1870	1870	0
215	20241105	175200	301766896	1870	1870	1870	1870	0
216	20241105	175100	301766896	1870	1870	1870	1870	0
217	20241105	175000	301766896	1870	1870	1870	1870	0
218	20241105	174900	301766896	1870	1870	1870	1870	0
219	20241105	174800	301766896	1870	1870	1870	1870	0
220	20241105	174700	301766896	1870	1870	1870	1870	0
221	20241105	174600	301766896	1870	1870	1870	1870	0
222	20241105	174500	301766896	1870	1870	1870	1870	0
223	20241105	174400	301766896	1870	1870	1870	1870	0
224	20241105	174300	301766896	1870	1870	1870	1870	0
225	20241105	174200	301766896	1870	1870	1870	1870	0
226	20241105	174100	301766896	1870	1870	1870	1870	0
227	20241105	174000	301766896	1870	1870	1870	1870	0
228	20241105	173900	301766896	1870	1870	1870	1870	0
229	20241105	173800	301766896	1870	1870	1870	1870	0
230	20241105	173700	301766896	1870	1870	1870	1870	0
231	20241105	173600	301766896	1870	1870	1870	1870	0
232	20241105	173500	301766896	1870	1870	1870	1870	0
233	20241105	173400	301766896	1870	1870	1870	1870	0
234	20241105	173300	301766896	1870	1870	1870	1870	0
235	20241105	173200	301766896	1870	1870	1870	1870	0
236	20241105	173100	301766896	1870	1870	1870	1870	0
237	20241105	173000	301766896	1870	1870	1870	1870	0
238	20241105	172900	301766896	1870	1870	1870	1870	0
239	20241105	172800	301766896	1870	1870	1870	1870	0
240	20241105	172700	301766896	1870	1870	1870	1870	0
241	20241105	172600	301766896	1870	1870	1870	1870	0
242	20241105	172500	301766896	1870	1870	1870	1870	4206
243	20241105	172400	301766896	1870	1870	1870	1870	0
244	20241105	172300	301766896	1870	1870	1870	1870	0
245	20241105	172200	301766896	1870	1870	1870	1870	0
246	20241105	172100	301766896	1870	1870	1870	1870	0
247	20241105	172000	301766896	1870	1870	1870	1870	0
248	20241105	171900	301766896	1870	1870	1870	1870	0
249	20241105	171800	301766896	1870	1870	1870	1870	0
250	20241105	171700	301766896	1870	1870	1870	1870	0
251	20241105	171600	301766896	1870	1870	1870	1870	0
252	20241105	171500	301766896	1870	1870	1870	1870	0
253	20241105	171400	301766896	1870	1870	1870	1870	0
254	20241105	171300	301766896	1870	1870	1870	1870	0
255	20241105	171200	301766896	1870	1870	1870	1870	0
256	20241105	171100	301766896	1870	1870	1870	1870	0
257	20241105	171000	301766896	1870	1870	1870	1870	0
258	20241105	170900	301766896	1870	1870	1870	1870	0
259	20241105	170800	301766896	1870	1870	1870	1870	0
260	20241105	170700	301766896	1870	1870	1870	1870	0
261	20241105	170600	301766896	1870	1870	1870	1870	0
262	20241105	170500	301766896	1870	1870	1870	1870	0
263	20241105	170400	301766896	1870	1870	1870	1870	0
264	20241105	170300	301766896	1870	1870	1870	1870	0
265	20241105	170200	301766896	1870	1870	1870	1870	0
266	20241105	170100	301766896	1870	1870	1870	1870	0
267	20241105	170000	301766896	1870	1870	1870	1870	0
268	20241105	165900	301766896	1870	1870	1870	1870	0
269	20241105	165800	301766896	1870	1870	1870	1870	0
270	20241105	165700	301766896	1870	1870	1870	1870	0
271	20241105	165600	301766896	1870	1870	1870	1870	0
272	20241105	165500	301766896	1870	1870	1870	1870	4206
273	20241105	165400	301766896	1870	1870	1870	1870	0
274	20241105	165300	301766896	1870	1870	1870	1870	0
275	20241105	165200	301766896	1870	1870	1870	1870	0
276	20241105	165100	301766896	1870	1870	1870	1870	0
277	20241105	165000	301766896	1870	1870	1870	1870	0
278	20241105	164900	301766896	1870	1870	1870	1870	0
279	20241105	164800	301766896	1870	1870	1870	1870	0
280	20241105	164700	301766896	1870	1870	1870	1870	0
281	20241105	164600	301766896	1870	1870	1870	1870	0
282	20241105	164500	301766896	1870	1870	1870	1870	0
283	20241105	164400	301766896	1870	1870	1870	1870	0
284	20241105	164300	301766896	1870	1870	1870	1870	0
285	20241105	164200	301766896	1870	1870	1870	1870	0
286	20241105	164100	301766896	1870	1870	1870	1870	0
287	20241105	164000	301766896	1870	1870	1870	1870	0
288	20241105	163900	301766896	1870	1870	1870	1870	0
289	20241105	163800	301766896	1870	1870	1870	1870	0
290	20241105	163700	301766896	1870	1870	1870	1870	0
291	20241105	163600	301766896	1870	1870	1870	1870	0
292	20241105	163500	301766896	1870	1870	1870	1870	0
293	20241105	163400	301766896	1870	1870	1870	1870	0
294	20241105	163300	301766896	1870	1870	1870	1870	0
295	20241105	163200	301766896	1870	1870	1870	1870	0
296	20241105	163100	301766896	1870	1870	1870	1870	0
297	20241105	163000	301766896	1870	1870	1870	1870	0
298	20241105	162900	301766896	1870	1870	1870	1870	0
299	20241105	162800	301766896	1870	1870	1870	1870	0
300	20241105	162700	301766896	1870	1870	1870	1870	0
301	20241105	162600	301766896	1870	1870	1870	1870	0
302	20241105	162500	301766896	1870	1870	1870	1870	4206
303	20241105	162400	301766896	1870	1870	1870	1870	0
304	20241105	162300	301766896	1870	1870	1870	1870	0
305	20241105	162200	301766896	1870	1870	1870	1870	0
306	20241105	162100	301766896	1870	1870	1870	1870	0
307	20241105	162000	301766896	1870	1870	1870	1870	0
308	20241105	161900	301766896	1870	1870	1870	1870	0
309	20241105	161800	301766896	1870	1870	1870	1870	0
310	20241105	161700	301766896	1870	1870	1870	1870	0
311	20241105	161600	301766896	1870	1870	1870	1870	0
312	20241105	161500	301766896	1870	1870	1870	1870	0
313	20241105	161400	301766896	1870	1870	1870	1870	0
314	20241105	161300	301766896	1870	1870	1870	1870	0
315	20241105	161200	301766896	1870	1870	1870	1870	0
316	20241105	161100	301766896	1870	1870	1870	1870	0
317	20241105	161000	301766896	1870	1870	1870	1870	0
318	20241105	160900	301766896	1870	1870	1870	1870	0
319	20241105	160800	301766896	1870	1870	1870	1870	0
320	20241105	160700	301766896	1870	1870	1870	1870	0
321	20241105	160600	301766896	1870	1870	1870	1870	0
322	20241105	160500	301766896	1870	1870	1870	1870	0
323	20241105	160400	301766896	1870	1870	1870	1870	0
324	20241105	160300	301766896	1870	1870	1870	1870	0
325	20241105	160200	301766896	1870	1870	1870	1870	0
326	20241105	160100	301766896	1870	1870	1870	1870	0
327	20241105	160000	301766896	1870	1870	1870	1870	0
328	20241105	155900	301766896	1870	1870	1870	1870	0
329	20241105	155800	301766896	1870	1870	1870	1870	0
330	20241105	155700	301766896	1870	1870	1870	1870	0
331	20241105	155600	301766896	1870	1870	1870	1870	0
332	20241105	155500	301766896	1870	1870	1870	1870	4206
333	20241105	155400	301766896	1870	1870	1870	1870	0
334	20241105	155300	301766896	1870	1870	1870	1870	0
335	20241105	155200	301766896	1870	1870	1870	1870	0
336	20241105	155100	301766896	1870	1870	1870	1870	0
337	20241105	155000	301766896	1870	1870	1870	1870	0
338	20241105	154900	301766896	1870	1870	1870	1870	0
339	20241105	154800	301766896	1870	1870	1870	1870	0
340	20241105	154700	301766896	1870	1870	1870	1870	0
341	20241105	154600	301766896	1870	1870	1870	1870	0
342	20241105	154500	301766896	1870	1870	1870	1870	0
343	20241105	154400	301766896	1870	1870	1870	1870	0
344	20241105	154300	301766896	1870	1870	1870	1870	0
345	20241105	154200	301766896	1870	1870	1870	1870	0
346	20241105	154100	301766896	1870	1870	1870	1870	0
347	20241105	154000	301766896	1870	1870	1870	1870	0
348	20241105	153900	301766896	1870	1870	1870	1870	0
349	20241105	153800	301766896	1870	1870	1870	1870	0
350	20241105	153700	301766896	1870	1870	1870	1870	0
351	20241105	153600	301766896	1870	1870	1870	1870	0
352	20241105	153500	301766896	1870	1870	1870	1870	0
353	20241105	153400	301766896	1870	1870	1870	1870	0
354	20241105	153300	301766896	1870	1870	1870	1870	0
355	20241105	153200	301766896	1870	1870	1870	1870	0
356	20241105	153100	301766896	1870	1870	1870	1870	0
357	20241105	153000	301766896	1870	1870	1870	1870	4206
358	20241105	152900	293901676	1877	1877	1877	1877	0
359	20241105	152800	293901676	1877	1877	1877	1877	0
360	20241105	152700	293901676	1877	1877	1877	1877	0
361	20241105	152600	293901676	1877	1877	1877	1877	0
362	20241105	152500	293901676	1877	1877	1877	1877	0
363	20241105	152400	293901676	1877	1877	1877	1877	0
364	20241105	152300	293901676	1877	1877	1877	1877	0
365	20241105	152200	293901676	1877	1877	1877	1877	0
366	20241105	152100	293901676	1877	1877	1877	1877	0
367	20241105	152000	293901676	1877	1877	1877	1877	0
368	20241105	151900	293901676	1877	1870	1877	1870	2358
369	20241105	151800	289492202	1870	1872	1872	1870	532
370	20241105	151700	288497036	1878	1878	1878	1878	1
371	20241105	151600	288495158	1879	1879	1879	1879	0
372	20241105	151500	288495158	1879	1879	1879	1879	0
373	20241105	151400	288495158	1879	1873	1879	1871	2170
374	20241105	151300	284433052	1873	1877	1877	1873	4200
375	20241105	151200	276565212	1879	1879	1879	1879	0
376	20241105	151100	276565212	1879	1879	1879	1879	0
377	20241105	151000	276565212	1879	1879	1879	1879	0
378	20241105	150900	276565212	1879	1879	1879	1879	1
379	20241105	150800	276563333	1877	1877	1877	1877	0
380	20241105	150700	276563333	1877	1877	1877	1877	0
381	20241105	150600	276563333	1877	1877	1877	1877	0
382	20241105	150500	276563333	1877	1877	1877	1877	0
383	20241105	150400	276563333	1877	1879	1879	1877	1317
384	20241105	150300	274090690	1879	1879	1879	1879	5
385	20241105	150200	274081295	1879	1879	1879	1879	200
386	20241105	150100	273705495	1880	1880	1880	1880	0
387	20241105	150000	273705495	1880	1880	1880	1880	0
388	20241105	145900	273705495	1880	1880	1880	1880	0
389	20241105	145800	273705495	1880	1875	1880	1875	4023
390	20241105	145700	266162365	1879	1879	1879	1879	0
391	20241105	145600	266162365	1879	1879	1879	1879	1
392	20241105	145500	266160486	1874	1874	1874	1874	0
393	20241105	145400	266160486	1874	1874	1874	1874	0
394	20241105	145300	266160486	1874	1879	1879	1874	2514
395	20241105	145200	261442011	1879	1879	1879	1879	0
396	20241105	145100	261442011	1879	1879	1879	1879	0
397	20241105	145000	261442011	1879	1879	1879	1879	0
398	20241105	144900	261442011	1879	1879	1879	1879	0
399	20241105	144800	261442011	1879	1879	1879	1879	0
400	20241105	144700	261442011	1879	1879	1879	1879	475
401	20241105	144600	260549486	1875	1876	1876	1875	998
402	20241105	144500	258677927	1879	1879	1879	1879	0
403	20241105	144400	258677927	1879	1879	1879	1879	0
404	20241105	144300	258677927	1879	1879	1879	1879	100
405	20241105	144200	258490027	1879	1879	1879	1879	0
406	20241105	144100	258490027	1879	1879	1879	1879	0
407	20241105	144000	258490027	1879	1879	1879	1879	4
408	20241105	143900	258482511	1879	1879	1879	1879	2
409	20241105	143800	258478753	1879	1879	1879	1879	0
410	20241105	143700	258478753	1879	1879	1879	1879	0
411	20241105	143600	258478753	1879	1879	1879	1879	0
412	20241105	143500	258478753	1879	1879	1879	1879	21
413	20241105	143400	258439294	1878	1878	1878	1878	0
414	20241105	143300	258439294	1878	1878	1878	1878	81
415	20241105	143200	258287176	1878	1878	1878	1878	0
416	20241105	143100	258287176	1878	1878	1878	1878	0
417	20241105	143000	258287176	1878	1878	1878	1878	8
418	20241105	142900	258272152	1878	1878	1878	1878	0
419	20241105	142800	258272152	1878	1878	1878	1878	2
420	20241105	142700	258268396	1880	1880	1880	1880	0
421	20241105	142600	258268396	1880	1880	1880	1880	0
422	20241105	142500	258268396	1880	1880	1880	1880	0
423	20241105	142400	258268396	1880	1880	1880	1880	0
424	20241105	142300	258268396	1880	1880	1880	1880	0
425	20241105	142200	258268396	1880	1880	1880	1880	0
426	20241105	142100	258268396	1880	1880	1880	1880	1
427	20241105	142000	258266516	1880	1880	1880	1880	1
428	20241105	141900	258264636	1881	1881	1881	1881	0
429	20241105	141800	258264636	1881	1881	1881	1881	0
430	20241105	141700	258264636	1881	1881	1881	1881	0
431	20241105	141600	258264636	1881	1881	1881	1881	0
432	20241105	141500	258264636	1881	1881	1881	1881	0
433	20241105	141400	258264636	1881	1881	1881	1881	0
434	20241105	141300	258264636	1881	1881	1881	1881	14
435	20241105	141200	258238302	1881	1881	1881	1871	3297
436	20241105	141100	252068903	1872	1876	1876	1872	4500
437	20241105	141000	243640243	1882	1882	1882	1882	0
438	20241105	140900	243640243	1882	1882	1882	1882	0
439	20241105	140800	243640243	1882	1882	1882	1882	0
440	20241105	140700	243640243	1882	1882	1882	1882	0
441	20241105	140600	243640243	1882	1882	1882	1882	0
442	20241105	140500	243640243	1882	1882	1882	1882	0
443	20241105	140400	243640243	1882	1882	1882	1882	0
444	20241105	140300	243640243	1882	1882	1882	1882	1
445	20241105	140200	243638361	1876	1876	1876	1876	100
446	20241105	140100	243450761	1881	1881	1881	1881	0
447	20241105	140000	243450761	1881	1881	1881	1881	111
448	20241105	135900	243241970	1882	1882	1882	1882	0
449	20241105	135800	243241970	1882	1882	1882	1882	100
450	20241105	135700	243053770	1883	1883	1883	1883	0
451	20241105	135600	243053770	1883	1883	1883	1883	0
452	20241105	135500	243053770	1883	1881	1883	1881	38
453	20241105	135400	242982254	1873	1879	1879	1872	14193
454	20241105	135300	216394936	1881	1881	1881	1881	0
455	20241105	135200	216394936	1881	1881	1881	1881	1
456	20241105	135100	216393055	1878	1878	1878	1878	0
457	20241105	135000	216393055	1878	1878	1878	1878	0
458	20241105	134900	216393055	1878	1878	1878	1878	0
459	20241105	134800	216393055	1878	1878	1878	1878	1
460	20241105	134700	216391177	1881	1881	1881	1881	0
461	20241105	134600	216391177	1881	1881	1881	1881	0
462	20241105	134500	216391177	1881	1881	1881	1881	0
463	20241105	134400	216391177	1881	1881	1881	1881	0
464	20241105	134300	216391177	1881	1881	1881	1881	0
465	20241105	134200	216391177	1881	1881	1881	1881	10
466	20241105	134100	216372367	1878	1878	1878	1878	0
467	20241105	134000	216372367	1878	1878	1878	1878	0
468	20241105	133900	216372367	1878	1878	1878	1878	0
469	20241105	133800	216372367	1878	1878	1878	1878	0
470	20241105	133700	216372367	1878	1878	1878	1878	0
471	20241105	133600	216372367	1878	1878	1878	1878	0
472	20241105	133500	216372367	1878	1879	1879	1878	185
473	20241105	133400	216024850	1879	1879	1879	1879	0
474	20241105	133300	216024850	1879	1879	1879	1879	0
475	20241105	133200	216024850	1879	1879	1879	1879	0
476	20241105	133100	216024850	1879	1879	1879	1879	0
477	20241105	133000	216024850	1879	1880	1880	1879	97
478	20241105	132900	215842557	1880	1880	1880	1880	500
479	20241105	132800	214902557	1881	1881	1881	1881	60
480	20241105	132700	214789697	1881	1883	1883	1881	500
481	20241105	132600	213848780	1882	1882	1882	1882	1884
482	20241105	132500	210303092	1882	1882	1882	1882	116
483	20241105	132400	210084780	1883	1883	1883	1883	0
484	20241105	132300	210084780	1883	1883	1883	1883	0
485	20241105	132200	210084780	1883	1883	1883	1883	0
486	20241105	132100	210084780	1883	1883	1883	1883	1447
487	20241105	132000	207360079	1883	1883	1883	1883	300
488	20241105	131900	206795179	1886	1886	1886	1886	0
489	20241105	131800	206795179	1886	1886	1886	1886	0
490	20241105	131700	206795179	1886	1886	1886	1886	2
491	20241105	131600	206791407	1886	1886	1886	1886	0
492	20241105	131500	206791407	1886	1886	1886	1886	0
493	20241105	131400	206791407	1886	1886	1886	1886	0
494	20241105	131300	206791407	1886	1886	1886	1886	0
495	20241105	131200	206791407	1886	1886	1886	1886	0
496	20241105	131100	206791407	1886	1886	1886	1886	0
497	20241105	131000	206791407	1886	1886	1886	1886	0
498	20241105	130900	206791407	1886	1886	1886	1886	0
499	20241105	130800	206791407	1886	1886	1886	1886	0
500	20241105	130700	206791407	1886	1886	1886	1886	0
501	20241105	130600	206791407	1886	1886	1886	1886	0
502	20241105	130500	206791407	1886	1886	1886	1886	0
503	20241105	130400	206791407	1886	1886	1886	1886	0
504	20241105	130300	206791407	1886	1886	1886	1886	1
505	20241105	130200	206789521	1887	1887	1887	1887	0
506	20241105	130100	206789521	1887	1887	1887	1887	0
507	20241105	130000	206789521	1887	1887	1887	1887	0
508	20241105	125900	206789521	1887	1887	1887	1887	97
509	20241105	125800	206606482	1887	1887	1887	1887	0
510	20241105	125700	206606482	1887	1887	1887	1887	0
511	20241105	125600	206606482	1887	1887	1887	1887	0
512	20241105	125500	206606482	1887	1887	1887	1887	0
513	20241105	125400	206606482	1887	1887	1887	1887	0
514	20241105	125300	206606482	1887	1887	1887	1887	50
515	20241105	125200	206512132	1888	1888	1888	1888	0
516	20241105	125100	206512132	1888	1885	1888	1885	1257
517	20241105	125000	204139996	1884	1884	1884	1884	10
518	20241105	124900	204121156	1882	1882	1882	1882	0
519	20241105	124800	204121156	1882	1882	1882	1882	185
520	20241105	124700	203772986	1883	1883	1884	1883	1140
521	20241105	124600	201626069	1884	1884	1884	1884	0
522	20241105	124500	201626069	1884	1884	1884	1884	0
523	20241105	124400	201626069	1884	1884	1884	1884	0
524	20241105	124300	201626069	1884	1884	1884	1884	0
525	20241105	124200	201626069	1884	1884	1884	1884	0
526	20241105	124100	201626069	1884	1884	1884	1884	0
527	20241105	124000	201626069	1884	1884	1884	1884	1
528	20241105	123900	201624185	1883	1884	1884	1883	1020
529	20241105	123800	199703505	1884	1884	1884	1884	0
530	20241105	123700	199703505	1884	1884	1884	1884	0
531	20241105	123600	199703505	1884	1884	1884	1884	82
532	20241105	123500	199549017	1884	1884	1884	1884	0
533	20241105	123400	199549017	1884	1884	1884	1884	276
534	20241105	123300	199029033	1884	1884	1884	1884	0
535	20241105	123200	199029033	1884	1884	1884	1884	23
536	20241105	123100	198985701	1884	1884	1884	1884	0
537	20241105	123000	198985701	1884	1883	1884	1883	455
538	20241105	122900	198128935	1883	1883	1883	1883	0
539	20241105	122800	198128935	1883	1883	1883	1883	0
540	20241105	122700	198128935	1883	1883	1883	1883	0
541	20241105	122600	198128935	1883	1883	1883	1883	0
542	20241105	122500	198128935	1883	1883	1883	1883	0
543	20241105	122400	198128935	1883	1883	1883	1883	0
544	20241105	122300	198128935	1883	1883	1883	1883	10
545	20241105	122200	198110105	1883	1883	1883	1883	0
546	20241105	122100	198110105	1883	1882	1883	1882	101
547	20241105	122000	197920022	1882	1882	1882	1882	150
548	20241105	121900	197637722	1881	1881	1881	1881	47
549	20241105	121800	197549315	1881	1881	1881	1881	0
550	20241105	121700	197549315	1881	1881	1881	1881	0
551	20241105	121600	197549315	1881	1881	1881	1881	0
552	20241105	121500	197549315	1881	1881	1881	1881	1
553	20241105	121400	197547434	1883	1883	1883	1883	0
554	20241105	121300	197547434	1883	1883	1883	1883	0
555	20241105	121200	197547434	1883	1883	1883	1883	0
556	20241105	121100	197547434	1883	1883	1883	1883	0
557	20241105	121000	197547434	1883	1883	1883	1883	0
558	20241105	120900	197547434	1883	1883	1883	1883	0
559	20241105	120800	197547434	1883	1883	1883	1883	3
560	20241105	120700	197541785	1883	1883	1883	1883	1
561	20241105	120600	197539902	1883	1883	1883	1883	0
562	20241105	120500	197539902	1883	1883	1883	1883	0
563	20241105	120400	197539902	1883	1883	1883	1883	0
564	20241105	120300	197539902	1883	1883	1883	1883	35
565	20241105	120200	197473997	1883	1883	1883	1883	532
566	20241105	120100	196472241	1883	1883	1883	1883	0
567	20241105	120000	196472241	1883	1883	1883	1883	0
568	20241105	115900	196472241	1883	1883	1883	1883	88
569	20241105	115800	196306537	1883	1883	1883	1883	0
570	20241105	115700	196306537	1883	1883	1883	1883	660
571	20241105	115600	195063757	1883	1883	1883	1883	181
572	20241105	115500	194722934	1883	1883	1883	1883	1000
573	20241105	115400	192839934	1883	1883	1883	1883	0
574	20241105	115300	192839934	1883	1883	1883	1883	0
575	20241105	115200	192839934	1883	1883	1883	1883	100
576	20241105	115100	192651634	1883	1883	1883	1883	1692
577	20241105	115000	189465598	1883	1883	1883	1883	0
578	20241105	114900	189465598	1883	1883	1883	1883	0
579	20241105	114800	189465598	1883	1883	1883	1883	0
580	20241105	114700	189465598	1883	1883	1883	1883	100
581	20241105	114600	189277298	1883	1883	1883	1883	200
582	20241105	114500	188900698	1883	1883	1883	1883	0
583	20241105	114400	188900698	1883	1883	1883	1883	0
584	20241105	114300	188900698	1883	1883	1883	1883	0
585	20241105	114200	188900698	1883	1883	1883	1883	0
586	20241105	114100	188900698	1883	1882	1883	1882	243
587	20241105	114000	188443329	1882	1882	1882	1882	100
588	20241105	113900	188255129	1882	1882	1882	1882	700
589	20241105	113800	186937729	1882	1882	1882	1882	0
590	20241105	113700	186937729	1882	1882	1882	1882	0
591	20241105	113600	186937729	1882	1882	1882	1882	100
592	20241105	113500	186749529	1882	1882	1882	1882	0
593	20241105	113400	186749529	1882	1882	1882	1882	399
594	20241105	113300	185998611	1882	1882	1882	1882	0
595	20241105	113200	185998611	1882	1882	1882	1882	0
596	20241105	113100	185998611	1882	1882	1882	1882	0
597	20241105	113000	185998611	1882	1882	1882	1882	0
598	20241105	112900	185998611	1882	1882	1882	1882	0
599	20241105	112800	185998611	1882	1882	1882	1882	0
600	20241105	112700	185998611	1882	1881	1882	1881	707
601	20241105	112600	184668244	1877	1877	1877	1877	0
602	20241105	112500	184668244	1877	1878	1878	1877	7
603	20241105	112400	184655101	1878	1878	1878	1878	0
604	20241105	112300	184655101	1878	1878	1878	1878	963
605	20241105	112200	182846587	1881	1881	1881	1881	0
606	20241105	112100	182846587	1881	1881	1881	1881	0
607	20241105	112000	182846587	1881	1881	1881	1881	0
608	20241105	111900	182846587	1881	1881	1881	1881	310
609	20241105	111800	182263477	1881	1881	1881	1881	43
610	20241105	111700	182182594	1881	1881	1881	1881	158
611	20241105	111600	181885396	1881	1881	1881	1881	1
612	20241105	111500	181883515	1881	1881	1881	1881	150
613	20241105	111400	181601365	1881	1881	1881	1881	0
614	20241105	111300	181601365	1881	1881	1881	1881	0
615	20241105	111200	181601365	1881	1881	1881	1881	0
616	20241105	111100	181601365	1881	1881	1881	1881	0
617	20241105	111000	181601365	1881	1881	1881	1881	0
618	20241105	110900	181601365	1881	1881	1881	1881	0
619	20241105	110800	181601365	1881	1881	1881	1881	0
620	20241105	110700	181601365	1881	1881	1881	1881	93
621	20241105	110600	181426432	1877	1877	1877	1877	0
622	20241105	110500	181426432	1877	1877	1877	1877	0
623	20241105	110400	181426432	1877	1877	1877	1877	0
624	20241105	110300	181426432	1877	1877	1877	1877	68
625	20241105	110200	181298796	1882	1882	1882	1882	0
626	20241105	110100	181298796	1882	1882	1882	1882	0
627	20241105	110000	181298796	1882	1877	1882	1877	385
628	20241105	105900	180574276	1877	1882	1882	1877	139
629	20241105	105800	180313123	1882	1882	1882	1882	0
630	20241105	105700	180313123	1882	1882	1882	1882	0
631	20241105	105600	180313123	1882	1882	1882	1882	0
632	20241105	105500	180313123	1882	1882	1882	1882	100
633	20241105	105400	180124923	1877	1877	1877	1877	0
634	20241105	105300	180124923	1877	1877	1877	1877	5
635	20241105	105200	180115538	1880	1880	1880	1880	11
636	20241105	105100	180094858	1877	1882	1882	1877	971
637	20241105	105000	178272286	1882	1882	1882	1882	1000
638	20241105	104900	176390286	1882	1882	1882	1882	20
639	20241105	104800	176352646	1882	1882	1882	1882	0
640	20241105	104700	176352646	1882	1882	1882	1882	0
641	20241105	104600	176352646	1882	1882	1882	1882	0
642	20241105	104500	176352646	1882	1882	1882	1882	1
643	20241105	104400	176350764	1882	1879	1882	1879	1887
644	20241105	104300	172802103	1880	1880	1880	1880	0
645	20241105	104200	172802103	1880	1880	1880	1880	0
646	20241105	104100	172802103	1880	1880	1880	1880	0
647	20241105	104000	172802103	1880	1880	1880	1880	0
648	20241105	103900	172802103	1880	1880	1880	1880	51
649	20241105	103800	172706223	1873	1873	1873	1873	1
650	20241105	103700	172704350	1871	1871	1871	1871	0
651	20241105	103600	172704350	1871	1873	1873	1871	2501
652	20241105	103500	168022894	1873	1873	1873	1873	0
653	20241105	103400	168022894	1873	1874	1874	1873	267
654	20241105	103300	167522752	1874	1875	1875	1874	418
655	20241105	103200	166739242	1875	1875	1875	1875	100
656	20241105	103100	166551742	1875	1875	1875	1875	10
657	20241105	103000	166532992	1880	1880	1880	1880	0
658	20241105	102900	166532992	1880	1880	1880	1880	0
659	20241105	102800	166532992	1880	1880	1880	1880	200
660	20241105	102700	166156992	1875	1875	1875	1875	0
661	20241105	102600	166156992	1875	1875	1875	1875	85
662	20241105	102500	165997617	1872	1874	1874	1872	537
663	20241105	102400	164992339	1874	1874	1874	1874	14
664	20241105	102300	164966103	1872	1872	1872	1872	0
665	20241105	102200	164966103	1872	1874	1874	1872	4099
666	20241105	102100	157291774	1874	1874	1874	1874	5
667	20241105	102000	157282404	1874	1874	1874	1874	99
668	20241105	101900	157096878	1875	1875	1875	1875	0
669	20241105	101800	157096878	1875	1875	1875	1875	0
670	20241105	101700	157096878	1875	1875	1875	1874	90
671	20241105	101600	156928138	1875	1875	1875	1875	175
672	20241105	101500	156600013	1875	1875	1875	1875	0
673	20241105	101400	156600013	1875	1877	1877	1875	181
674	20241105	101300	156260508	1878	1878	1878	1878	0
675	20241105	101200	156260508	1878	1881	1881	1878	19
676	20241105	101100	156224823	1878	1878	1878	1878	0
677	20241105	101000	156224823	1878	1878	1878	1878	0
678	20241105	100900	156224823	1878	1878	1878	1878	1
679	20241105	100800	156222945	1883	1883	1883	1883	0
680	20241105	100700	156222945	1883	1883	1883	1883	1
681	20241105	100600	156221062	1883	1884	1884	1883	3
682	20241105	100500	156215411	1877	1877	1877	1877	200
683	20241105	100400	155840011	1877	1878	1884	1877	208
684	20241105	100300	155449481	1878	1884	1884	1878	3
685	20241105	100200	155443835	1884	1884	1884	1884	11
686	20241105	100100	155423111	1885	1885	1885	1885	1
687	20241105	100000	155421226	1885	1878	1885	1878	290
688	20241105	095900	154876102	1878	1880	1880	1878	282
689	20241105	095800	154346504	1884	1884	1884	1884	50
690	20241105	095700	154252304	1885	1885	1885	1885	0
691	20241105	095600	154252304	1885	1885	1885	1885	0
692	20241105	095500	154252304	1885	1885	1885	1885	0
693	20241105	095400	154252304	1885	1878	1885	1878	3
694	20241105	095300	154246663	1877	1877	1877	1877	0
695	20241105	095200	154246663	1877	1877	1877	1877	0
696	20241105	095100	154246663	1877	1877	1877	1877	0
697	20241105	095000	154246663	1877	1877	1877	1877	800
698	20241105	094900	152745063	1886	1886	1886	1886	0
699	20241105	094800	152745063	1886	1886	1886	1886	0
700	20241105	094700	152745063	1886	1876	1886	1876	101
701	20241105	094600	152555577	1886	1886	1886	1886	0
702	20241105	094500	152555577	1886	1886	1886	1886	0
703	20241105	094400	152555577	1886	1886	1886	1886	0
704	20241105	094300	152555577	1886	1886	1886	1886	610
705	20241105	094200	151405117	1886	1884	1889	1884	2775
706	20241105	094100	146175248	1884	1874	1884	1874	37
707	20241105	094000	146105780	1874	1884	1884	1874	22
708	20241105	093900	146064512	1874	1884	1884	1874	1100
709	20241105	093800	144001234	1884	1884	1884	1884	678
710	20241105	093700	142723882	1885	1885	1885	1885	204
711	20241105	093600	142339342	1890	1890	1890	1890	0
712	20241105	093500	142339342	1890	1888	1890	1884	2496
713	20241105	093400	137636864	1891	1891	1891	1890	1345
714	20241105	093300	135093791	1891	1888	1891	1888	898
715	20241105	093200	133397236	1885	1882	1887	1882	8074
716	20241105	093100	118172178	1882	1882	1882	1882	1199
717	20241105	093000	115915660	1882	1882	1882	1882	619
718	20241105	092900	114750702	1880	1880	1881	1880	2864
719	20241105	092800	109366282	1879	1880	1880	1879	756
720	20241105	092700	107945216	1880	1880	1881	1880	14
721	20241105	092600	107918893	1879	1878	1879	1878	1006
722	20241105	092500	106029025	1877	1876	1877	1876	1179
723	20241105	092400	103816887	1876	1876	1876	1876	177
724	20241105	092300	103484835	1876	1877	1878	1876	737
725	20241105	092200	102100847	1878	1878	1878	1878	0
726	20241105	092100	102100847	1878	1874	1878	1874	2192
727	20241105	092000	97990486	1874	1872	1874	1872	271
728	20241105	091900	97482678	1874	1872	1874	1872	1236
729	20241105	091800	95168414	1872	1874	1874	1872	400
730	20241105	091700	94418958	1875	1872	1875	1871	3996
731	20241105	091600	86932209	1871	1874	1874	1871	289
732	20241105	091500	86390626	1874	1874	1874	1874	0
733	20241105	091400	86390626	1874	1873	1874	1873	186
734	20241105	091300	86042134	1874	1872	1874	1872	746
735	20241105	091200	84644628	1872	1871	1872	1871	710
736	20241105	091100	83315515	1872	1872	1872	1872	137
737	20241105	091000	83059051	1872	1872	1872	1872	400
738	20241105	090900	82310251	1872	1872	1872	1872	309
739	20241105	090800	81731803	1872	1872	1873	1872	571
740	20241105	090700	80662798	1872	1870	1872	1870	1001
741	20241105	090600	78789206	1873	1870	1873	1870	1234
742	20241105	090500	76480056	1871	1870	1871	1868	1877
743	20241105	090400	72969675	1870	1873	1873	1868	3969
744	20241105	090300	65550578	1875	1867	1875	1867	11363
745	20241105	090200	44286215	1866	1864	1866	1864	4607
746	20241105	090100	35693722	1864	1864	1864	1864	841
747	20241105	090000	34126098	1866	1857	1866	1857	18377