KissMeData/419540/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	212800	82309968	1865	1865	1865	1865	81
3	20241107	212700	82309968	1865	1865	1865	1865	0
4	20241107	212600	82309968	1865	1865	1865	1865	0
5	20241107	212500	82309968	1865	1865	1865	1865	0
6	20241107	212400	82309968	1865	1865	1865	1865	0
7	20241107	212300	82309968	1865	1865	1865	1865	0
8	20241107	212200	82309968	1865	1865	1865	1865	0
9	20241107	212100	82309968	1865	1865	1865	1865	0
10	20241107	212000	82309968	1865	1865	1865	1865	0
11	20241107	211900	82309968	1865	1865	1865	1865	0
12	20241107	211800	82309968	1865	1865	1865	1865	0
13	20241107	211700	82309968	1865	1865	1865	1865	0
14	20241107	211600	82309968	1865	1865	1865	1865	0
15	20241107	211500	82309968	1865	1865	1865	1865	0
16	20241107	211400	82309968	1865	1865	1865	1865	0
17	20241107	211300	82309968	1865	1865	1865	1865	0
18	20241107	211200	82309968	1865	1865	1865	1865	0
19	20241107	211100	82309968	1865	1865	1865	1865	0
20	20241107	211000	82309968	1865	1865	1865	1865	0
21	20241107	210900	82309968	1865	1865	1865	1865	0
22	20241107	210800	82309968	1865	1865	1865	1865	0
23	20241107	210700	82309968	1865	1865	1865	1865	0
24	20241107	210600	82309968	1865	1865	1865	1865	0
25	20241107	210500	82309968	1865	1865	1865	1865	0
26	20241107	210400	82309968	1865	1865	1865	1865	0
27	20241107	210300	82309968	1865	1865	1865	1865	0
28	20241107	210200	82309968	1865	1865	1865	1865	0
29	20241107	210100	82309968	1865	1865	1865	1865	0
30	20241107	210000	82309968	1865	1865	1865	1865	0
31	20241107	205900	82309968	1865	1865	1865	1865	0
32	20241107	205800	82309968	1865	1865	1865	1865	81
33	20241107	205700	82309968	1865	1865	1865	1865	0
34	20241107	205600	82309968	1865	1865	1865	1865	0
35	20241107	205500	82309968	1865	1865	1865	1865	0
36	20241107	205400	82309968	1865	1865	1865	1865	0
37	20241107	205300	82309968	1865	1865	1865	1865	0
38	20241107	205200	82309968	1865	1865	1865	1865	0
39	20241107	205100	82309968	1865	1865	1865	1865	0
40	20241107	205000	82309968	1865	1865	1865	1865	0
41	20241107	204900	82309968	1865	1865	1865	1865	0
42	20241107	204800	82309968	1865	1865	1865	1865	0
43	20241107	204700	82309968	1865	1865	1865	1865	0
44	20241107	204600	82309968	1865	1865	1865	1865	0
45	20241107	204500	82309968	1865	1865	1865	1865	0
46	20241107	204400	82309968	1865	1865	1865	1865	0
47	20241107	204300	82309968	1865	1865	1865	1865	0
48	20241107	204200	82309968	1865	1865	1865	1865	0
49	20241107	204100	82309968	1865	1865	1865	1865	0
50	20241107	204000	82309968	1865	1865	1865	1865	0
51	20241107	203900	82309968	1865	1865	1865	1865	0
52	20241107	203800	82309968	1865	1865	1865	1865	0
53	20241107	203700	82309968	1865	1865	1865	1865	0
54	20241107	203600	82309968	1865	1865	1865	1865	0
55	20241107	203500	82309968	1865	1865	1865	1865	0
56	20241107	203400	82309968	1865	1865	1865	1865	0
57	20241107	203300	82309968	1865	1865	1865	1865	0
58	20241107	203200	82309968	1865	1865	1865	1865	0
59	20241107	203100	82309968	1865	1865	1865	1865	0
60	20241107	203000	82309968	1865	1865	1865	1865	0
61	20241107	202900	82309968	1865	1865	1865	1865	0
62	20241107	202800	82309968	1865	1865	1865	1865	81
63	20241107	202700	82309968	1865	1865	1865	1865	0
64	20241107	202600	82309968	1865	1865	1865	1865	0
65	20241107	202500	82309968	1865	1865	1865	1865	0
66	20241107	202400	82309968	1865	1865	1865	1865	0
67	20241107	202300	82309968	1865	1865	1865	1865	0
68	20241107	202200	82309968	1865	1865	1865	1865	0
69	20241107	202100	82309968	1865	1865	1865	1865	0
70	20241107	202000	82309968	1865	1865	1865	1865	0
71	20241107	201900	82309968	1865	1865	1865	1865	0
72	20241107	201800	82309968	1865	1865	1865	1865	0
73	20241107	201700	82309968	1865	1865	1865	1865	0
74	20241107	201600	82309968	1865	1865	1865	1865	0
75	20241107	201500	82309968	1865	1865	1865	1865	0
76	20241107	201400	82309968	1865	1865	1865	1865	0
77	20241107	201300	82309968	1865	1865	1865	1865	0
78	20241107	201200	82309968	1865	1865	1865	1865	0
79	20241107	201100	82309968	1865	1865	1865	1865	0
80	20241107	201000	82309968	1865	1865	1865	1865	0
81	20241107	200900	82309968	1865	1865	1865	1865	0
82	20241107	200800	82309968	1865	1865	1865	1865	0
83	20241107	200700	82309968	1865	1865	1865	1865	0
84	20241107	200600	82309968	1865	1865	1865	1865	0
85	20241107	200500	82309968	1865	1865	1865	1865	0
86	20241107	200400	82309968	1865	1865	1865	1865	0
87	20241107	200300	82309968	1865	1865	1865	1865	0
88	20241107	200200	82309968	1865	1865	1865	1865	0
89	20241107	200100	82309968	1865	1865	1865	1865	0
90	20241107	200000	82309968	1865	1865	1865	1865	0
91	20241107	195900	82309968	1865	1865	1865	1865	0
92	20241107	195800	82309968	1865	1865	1865	1865	81
93	20241107	195700	82309968	1865	1865	1865	1865	0
94	20241107	195600	82309968	1865	1865	1865	1865	0
95	20241107	195500	82309968	1865	1865	1865	1865	0
96	20241107	195400	82309968	1865	1865	1865	1865	0
97	20241107	195300	82309968	1865	1865	1865	1865	0
98	20241107	195200	82309968	1865	1865	1865	1865	0
99	20241107	195100	82309968	1865	1865	1865	1865	0
100	20241107	195000	82309968	1865	1865	1865	1865	0
101	20241107	194900	82309968	1865	1865	1865	1865	0
102	20241107	194800	82309968	1865	1865	1865	1865	0
103	20241107	194700	82309968	1865	1865	1865	1865	0
104	20241107	194600	82309968	1865	1865	1865	1865	0
105	20241107	194500	82309968	1865	1865	1865	1865	0
106	20241107	194400	82309968	1865	1865	1865	1865	0
107	20241107	194300	82309968	1865	1865	1865	1865	0
108	20241107	194200	82309968	1865	1865	1865	1865	0
109	20241107	194100	82309968	1865	1865	1865	1865	0
110	20241107	194000	82309968	1865	1865	1865	1865	0
111	20241107	193900	82309968	1865	1865	1865	1865	0
112	20241107	193800	82309968	1865	1865	1865	1865	0
113	20241107	193700	82309968	1865	1865	1865	1865	0
114	20241107	193600	82309968	1865	1865	1865	1865	0
115	20241107	193500	82309968	1865	1865	1865	1865	0
116	20241107	193400	82309968	1865	1865	1865	1865	0
117	20241107	193300	82309968	1865	1865	1865	1865	0
118	20241107	193200	82309968	1865	1865	1865	1865	0
119	20241107	193100	82309968	1865	1865	1865	1865	0
120	20241107	193000	82309968	1865	1865	1865	1865	0
121	20241107	192900	82309968	1865	1865	1865	1865	0
122	20241107	192800	82309968	1865	1865	1865	1865	81
123	20241107	192700	82309968	1865	1865	1865	1865	0
124	20241107	192600	82309968	1865	1865	1865	1865	0
125	20241107	192500	82309968	1865	1865	1865	1865	0
126	20241107	192400	82309968	1865	1865	1865	1865	0
127	20241107	192300	82309968	1865	1865	1865	1865	0
128	20241107	192200	82309968	1865	1865	1865	1865	0
129	20241107	192100	82309968	1865	1865	1865	1865	0
130	20241107	192000	82309968	1865	1865	1865	1865	0
131	20241107	191900	82309968	1865	1865	1865	1865	0
132	20241107	191800	82309968	1865	1865	1865	1865	0
133	20241107	191700	82309968	1865	1865	1865	1865	0
134	20241107	191600	82309968	1865	1865	1865	1865	0
135	20241107	191500	82309968	1865	1865	1865	1865	0
136	20241107	191400	82309968	1865	1865	1865	1865	0
137	20241107	191300	82309968	1865	1865	1865	1865	0
138	20241107	191200	82309968	1865	1865	1865	1865	0
139	20241107	191100	82309968	1865	1865	1865	1865	0
140	20241107	191000	82309968	1865	1865	1865	1865	0
141	20241107	190900	82309968	1865	1865	1865	1865	0
142	20241107	190800	82309968	1865	1865	1865	1865	0
143	20241107	190700	82309968	1865	1865	1865	1865	0
144	20241107	190600	82309968	1865	1865	1865	1865	0
145	20241107	190500	82309968	1865	1865	1865	1865	0
146	20241107	190400	82309968	1865	1865	1865	1865	0
147	20241107	190300	82309968	1865	1865	1865	1865	0
148	20241107	190200	82309968	1865	1865	1865	1865	0
149	20241107	190100	82309968	1865	1865	1865	1865	0
150	20241107	190000	82309968	1865	1865	1865	1865	0
151	20241107	185900	82309968	1865	1865	1865	1865	0
152	20241107	185800	82309968	1865	1865	1865	1865	81
153	20241107	185700	82309968	1865	1865	1865	1865	0
154	20241107	185600	82309968	1865	1865	1865	1865	0
155	20241107	185500	82309968	1865	1865	1865	1865	0
156	20241107	185400	82309968	1865	1865	1865	1865	0
157	20241107	185300	82309968	1865	1865	1865	1865	0
158	20241107	185200	82309968	1865	1865	1865	1865	0
159	20241107	185100	82309968	1865	1865	1865	1865	0
160	20241107	185000	82309968	1865	1865	1865	1865	0
161	20241107	184900	82309968	1865	1865	1865	1865	0
162	20241107	184800	82309968	1865	1865	1865	1865	0
163	20241107	184700	82309968	1865	1865	1865	1865	0
164	20241107	184600	82309968	1865	1865	1865	1865	0
165	20241107	184500	82309968	1865	1865	1865	1865	0
166	20241107	184400	82309968	1865	1865	1865	1865	0
167	20241107	184300	82309968	1865	1865	1865	1865	0
168	20241107	184200	82309968	1865	1865	1865	1865	0
169	20241107	184100	82309968	1865	1865	1865	1865	0
170	20241107	184000	82309968	1865	1865	1865	1865	0
171	20241107	183900	82309968	1865	1865	1865	1865	0
172	20241107	183800	82309968	1865	1865	1865	1865	0
173	20241107	183700	82309968	1865	1865	1865	1865	0
174	20241107	183600	82309968	1865	1865	1865	1865	0
175	20241107	183500	82309968	1865	1865	1865	1865	0
176	20241107	183400	82309968	1865	1865	1865	1865	0
177	20241107	183300	82309968	1865	1865	1865	1865	0
178	20241107	183200	82309968	1865	1865	1865	1865	0
179	20241107	183100	82309968	1865	1865	1865	1865	0
180	20241107	183000	82309968	1865	1865	1865	1865	0
181	20241107	182900	82309968	1865	1865	1865	1865	0
182	20241107	182800	82309968	1865	1865	1865	1865	81
183	20241107	182700	82309968	1865	1865	1865	1865	0
184	20241107	182600	82309968	1865	1865	1865	1865	0
185	20241107	182500	82309968	1865	1865	1865	1865	0
186	20241107	182400	82309968	1865	1865	1865	1865	0
187	20241107	182300	82309968	1865	1865	1865	1865	0
188	20241107	182200	82309968	1865	1865	1865	1865	0
189	20241107	182100	82309968	1865	1865	1865	1865	0
190	20241107	182000	82309968	1865	1865	1865	1865	0
191	20241107	181900	82309968	1865	1865	1865	1865	0
192	20241107	181800	82309968	1865	1865	1865	1865	0
193	20241107	181700	82309968	1865	1865	1865	1865	0
194	20241107	181600	82309968	1865	1865	1865	1865	0
195	20241107	181500	82309968	1865	1865	1865	1865	0
196	20241107	181400	82309968	1865	1865	1865	1865	0
197	20241107	181300	82309968	1865	1865	1865	1865	0
198	20241107	181200	82309968	1865	1865	1865	1865	0
199	20241107	181100	82309968	1865	1865	1865	1865	0
200	20241107	181000	82309968	1865	1865	1865	1865	0
201	20241107	180900	82309968	1865	1865	1865	1865	0
202	20241107	180800	82309968	1865	1865	1865	1865	0
203	20241107	180700	82309968	1865	1865	1865	1865	0
204	20241107	180600	82309968	1865	1865	1865	1865	0
205	20241107	180500	82309968	1865	1865	1865	1865	0
206	20241107	180400	82309968	1865	1865	1865	1865	0
207	20241107	180300	82309968	1865	1865	1865	1865	0
208	20241107	180200	82309968	1865	1865	1865	1865	0
209	20241107	180100	82309968	1865	1865	1865	1865	0
210	20241107	180000	82309968	1865	1865	1865	1865	0
211	20241107	175900	82309968	1865	1865	1865	1865	0
212	20241107	175800	82309968	1865	1865	1865	1865	81
213	20241107	175700	82309968	1865	1865	1865	1865	0
214	20241107	175600	82309968	1865	1865	1865	1865	0
215	20241107	175500	82309968	1865	1865	1865	1865	0
216	20241107	175400	82309968	1865	1865	1865	1865	0
217	20241107	175300	82309968	1865	1865	1865	1865	0
218	20241107	175200	82309968	1865	1865	1865	1865	0
219	20241107	175100	82309968	1865	1865	1865	1865	0
220	20241107	175000	82309968	1865	1865	1865	1865	0
221	20241107	174900	82309968	1865	1865	1865	1865	0
222	20241107	174800	82309968	1865	1865	1865	1865	0
223	20241107	174700	82309968	1865	1865	1865	1865	0
224	20241107	174600	82309968	1865	1865	1865	1865	0
225	20241107	174500	82309968	1865	1865	1865	1865	0
226	20241107	174400	82309968	1865	1865	1865	1865	0
227	20241107	174300	82309968	1865	1865	1865	1865	0
228	20241107	174200	82309968	1865	1865	1865	1865	0
229	20241107	174100	82309968	1865	1865	1865	1865	0
230	20241107	174000	82309968	1865	1865	1865	1865	0
231	20241107	173900	82309968	1865	1865	1865	1865	0
232	20241107	173800	82309968	1865	1865	1865	1865	0
233	20241107	173700	82309968	1865	1865	1865	1865	0
234	20241107	173600	82309968	1865	1865	1865	1865	0
235	20241107	173500	82309968	1865	1865	1865	1865	0
236	20241107	173400	82309968	1865	1865	1865	1865	0
237	20241107	173300	82309968	1865	1865	1865	1865	0
238	20241107	173200	82309968	1865	1865	1865	1865	0
239	20241107	173100	82309968	1865	1865	1865	1865	0
240	20241107	173000	82309968	1865	1865	1865	1865	0
241	20241107	172900	82309968	1865	1865	1865	1865	0
242	20241107	172800	82309968	1865	1865	1865	1865	81
243	20241107	172700	82309968	1865	1865	1865	1865	0
244	20241107	172600	82309968	1865	1865	1865	1865	0
245	20241107	172500	82309968	1865	1865	1865	1865	0
246	20241107	172400	82309968	1865	1865	1865	1865	0
247	20241107	172300	82309968	1865	1865	1865	1865	0
248	20241107	172200	82309968	1865	1865	1865	1865	0
249	20241107	172100	82309968	1865	1865	1865	1865	0
250	20241107	172000	82309968	1865	1865	1865	1865	0
251	20241107	171900	82309968	1865	1865	1865	1865	0
252	20241107	171800	82309968	1865	1865	1865	1865	0
253	20241107	171700	82309968	1865	1865	1865	1865	0
254	20241107	171600	82309968	1865	1865	1865	1865	0
255	20241107	171500	82309968	1865	1865	1865	1865	0
256	20241107	171400	82309968	1865	1865	1865	1865	0
257	20241107	171300	82309968	1865	1865	1865	1865	0
258	20241107	171200	82309968	1865	1865	1865	1865	0
259	20241107	171100	82309968	1865	1865	1865	1865	0
260	20241107	171000	82309968	1865	1865	1865	1865	0
261	20241107	170900	82309968	1865	1865	1865	1865	0
262	20241107	170800	82309968	1865	1865	1865	1865	0
263	20241107	170700	82309968	1865	1865	1865	1865	0
264	20241107	170600	82309968	1865	1865	1865	1865	0
265	20241107	170500	82309968	1865	1865	1865	1865	0
266	20241107	170400	82309968	1865	1865	1865	1865	0
267	20241107	170300	82309968	1865	1865	1865	1865	0
268	20241107	170200	82309968	1865	1865	1865	1865	0
269	20241107	170100	82309968	1865	1865	1865	1865	0
270	20241107	170000	82309968	1865	1865	1865	1865	0
271	20241107	165900	82309968	1865	1865	1865	1865	0
272	20241107	165800	82309968	1865	1865	1865	1865	81
273	20241107	165700	82309968	1865	1865	1865	1865	0
274	20241107	165600	82309968	1865	1865	1865	1865	0
275	20241107	165500	82309968	1865	1865	1865	1865	0
276	20241107	165400	82309968	1865	1865	1865	1865	0
277	20241107	165300	82309968	1865	1865	1865	1865	0
278	20241107	165200	82309968	1865	1865	1865	1865	0
279	20241107	165100	82309968	1865	1865	1865	1865	0
280	20241107	165000	82309968	1865	1865	1865	1865	0
281	20241107	164900	82309968	1865	1865	1865	1865	0
282	20241107	164800	82309968	1865	1865	1865	1865	0
283	20241107	164700	82309968	1865	1865	1865	1865	0
284	20241107	164600	82309968	1865	1865	1865	1865	0
285	20241107	164500	82309968	1865	1865	1865	1865	0
286	20241107	164400	82309968	1865	1865	1865	1865	0
287	20241107	164300	82309968	1865	1865	1865	1865	0
288	20241107	164200	82309968	1865	1865	1865	1865	0
289	20241107	164100	82309968	1865	1865	1865	1865	0
290	20241107	164000	82309968	1865	1865	1865	1865	0
291	20241107	163900	82309968	1865	1865	1865	1865	0
292	20241107	163800	82309968	1865	1865	1865	1865	0
293	20241107	163700	82309968	1865	1865	1865	1865	0
294	20241107	163600	82309968	1865	1865	1865	1865	0
295	20241107	163500	82309968	1865	1865	1865	1865	0
296	20241107	163400	82309968	1865	1865	1865	1865	0
297	20241107	163300	82309968	1865	1865	1865	1865	0
298	20241107	163200	82309968	1865	1865	1865	1865	0
299	20241107	163100	82309968	1865	1865	1865	1865	0
300	20241107	163000	82309968	1865	1865	1865	1865	0
301	20241107	162900	82309968	1865	1865	1865	1865	0
302	20241107	162800	82309968	1865	1865	1865	1865	81
303	20241107	162700	82309968	1865	1865	1865	1865	0
304	20241107	162600	82309968	1865	1865	1865	1865	0
305	20241107	162500	82309968	1865	1865	1865	1865	0
306	20241107	162400	82309968	1865	1865	1865	1865	0
307	20241107	162300	82309968	1865	1865	1865	1865	0
308	20241107	162200	82309968	1865	1865	1865	1865	0
309	20241107	162100	82309968	1865	1865	1865	1865	0
310	20241107	162000	82309968	1865	1865	1865	1865	0
311	20241107	161900	82309968	1865	1865	1865	1865	0
312	20241107	161800	82309968	1865	1865	1865	1865	0
313	20241107	161700	82309968	1865	1865	1865	1865	0
314	20241107	161600	82309968	1865	1865	1865	1865	0
315	20241107	161500	82309968	1865	1865	1865	1865	0
316	20241107	161400	82309968	1865	1865	1865	1865	0
317	20241107	161300	82309968	1865	1865	1865	1865	0
318	20241107	161200	82309968	1865	1865	1865	1865	0
319	20241107	161100	82309968	1865	1865	1865	1865	0
320	20241107	161000	82309968	1865	1865	1865	1865	0
321	20241107	160900	82309968	1865	1865	1865	1865	0
322	20241107	160800	82309968	1865	1865	1865	1865	0
323	20241107	160700	82309968	1865	1865	1865	1865	0
324	20241107	160600	82309968	1865	1865	1865	1865	0
325	20241107	160500	82309968	1865	1865	1865	1865	0
326	20241107	160400	82309968	1865	1865	1865	1865	0
327	20241107	160300	82309968	1865	1865	1865	1865	0
328	20241107	160200	82309968	1865	1865	1865	1865	0
329	20241107	160100	82309968	1865	1865	1865	1865	0
330	20241107	160000	82309968	1865	1865	1865	1865	0
331	20241107	155900	82309968	1865	1865	1865	1865	0
332	20241107	155800	82309968	1865	1865	1865	1865	81
333	20241107	155700	82309968	1865	1865	1865	1865	0
334	20241107	155600	82309968	1865	1865	1865	1865	0
335	20241107	155500	82309968	1865	1865	1865	1865	0
336	20241107	155400	82309968	1865	1865	1865	1865	0
337	20241107	155300	82309968	1865	1865	1865	1865	0
338	20241107	155200	82309968	1865	1865	1865	1865	0
339	20241107	155100	82309968	1865	1865	1865	1865	0
340	20241107	155000	82309968	1865	1865	1865	1865	0
341	20241107	154900	82309968	1865	1865	1865	1865	0
342	20241107	154800	82309968	1865	1865	1865	1865	0
343	20241107	154700	82309968	1865	1865	1865	1865	0
344	20241107	154600	82309968	1865	1865	1865	1865	0
345	20241107	154500	82309968	1865	1865	1865	1865	0
346	20241107	154400	82309968	1865	1865	1865	1865	0
347	20241107	154300	82309968	1865	1865	1865	1865	0
348	20241107	154200	82309968	1865	1865	1865	1865	0
349	20241107	154100	82309968	1865	1865	1865	1865	0
350	20241107	154000	82309968	1865	1865	1865	1865	0
351	20241107	153900	82309968	1865	1865	1865	1865	0
352	20241107	153800	82309968	1865	1865	1865	1865	0
353	20241107	153700	82309968	1865	1865	1865	1865	0
354	20241107	153600	82309968	1865	1865	1865	1865	0
355	20241107	153500	82309968	1865	1865	1865	1865	0
356	20241107	153400	82309968	1865	1865	1865	1865	0
357	20241107	153300	82309968	1865	1865	1865	1865	0
358	20241107	153200	82309968	1865	1865	1865	1865	0
359	20241107	153100	82309968	1865	1865	1865	1865	0
360	20241107	153000	82309968	1865	1865	1865	1865	81
361	20241107	152900	82158903	1867	1867	1867	1867	0
362	20241107	152800	82158903	1867	1867	1867	1867	0
363	20241107	152700	82158903	1867	1867	1867	1867	0
364	20241107	152600	82158903	1867	1867	1867	1867	0
365	20241107	152500	82158903	1867	1867	1867	1867	0
366	20241107	152400	82158903	1867	1867	1867	1867	0
367	20241107	152300	82158903	1867	1867	1867	1867	0
368	20241107	152200	82158903	1867	1867	1867	1867	0
369	20241107	152100	82158903	1867	1867	1867	1867	0
370	20241107	152000	82158903	1867	1867	1867	1867	0
371	20241107	151900	82158903	1867	1867	1867	1867	0
372	20241107	151800	82158903	1867	1867	1867	1867	0
373	20241107	151700	82158903	1867	1867	1867	1867	0
374	20241107	151600	82158903	1867	1867	1867	1867	0
375	20241107	151500	82158903	1867	1867	1867	1867	0
376	20241107	151400	82158903	1867	1867	1867	1867	1
377	20241107	151300	82157036	1866	1866	1866	1866	0
378	20241107	151200	82157036	1866	1864	1866	1864	801
379	20241107	151100	80662579	1850	1853	1853	1850	2003
380	20241107	151000	76954636	1865	1865	1865	1865	1
381	20241107	150900	76952771	1857	1857	1857	1857	8
382	20241107	150800	76937915	1866	1866	1866	1866	0
383	20241107	150700	76937915	1866	1866	1866	1866	1
384	20241107	150600	76936049	1852	1858	1858	1852	4195
385	20241107	150500	69166341	1858	1858	1858	1858	24
386	20241107	150400	69121749	1859	1859	1859	1859	244
387	20241107	150300	68668153	1866	1866	1866	1866	0
388	20241107	150200	68668153	1866	1866	1866	1866	0
389	20241107	150100	68668153	1866	1866	1866	1866	0
390	20241107	150000	68668153	1866	1866	1866	1866	0
391	20241107	145900	68668153	1866	1866	1866	1866	0
392	20241107	145800	68668153	1866	1866	1866	1866	0
393	20241107	145700	68668153	1866	1866	1866	1866	0
394	20241107	145600	68668153	1866	1866	1866	1866	0
395	20241107	145500	68668153	1866	1866	1866	1861	4
396	20241107	145400	68660694	1861	1861	1866	1861	120
397	20241107	145300	68437369	1853	1855	1855	1853	1075
398	20241107	145200	66443936	1855	1856	1856	1855	11
399	20241107	145100	66423530	1867	1867	1867	1867	0
400	20241107	145000	66423530	1867	1867	1867	1867	0
401	20241107	144900	66423530	1867	1867	1867	1867	0
402	20241107	144800	66423530	1867	1867	1867	1867	0
403	20241107	144700	66423530	1867	1867	1867	1867	0
404	20241107	144600	66423530	1867	1867	1867	1867	0
405	20241107	144500	66423530	1867	1867	1867	1867	0
406	20241107	144400	66423530	1867	1867	1867	1867	0
407	20241107	144300	66423530	1867	1867	1867	1867	0
408	20241107	144200	66423530	1867	1867	1867	1867	0
409	20241107	144100	66423530	1867	1867	1867	1867	0
410	20241107	144000	66423530	1867	1867	1867	1867	0
411	20241107	143900	66423530	1867	1867	1867	1867	0
412	20241107	143800	66423530	1867	1867	1867	1867	0
413	20241107	143700	66423530	1867	1867	1867	1867	0
414	20241107	143600	66423530	1867	1867	1867	1867	0
415	20241107	143500	66423530	1867	1867	1867	1867	0
416	20241107	143400	66423530	1867	1867	1867	1867	0
417	20241107	143300	66423530	1867	1867	1867	1867	0
418	20241107	143200	66423530	1867	1867	1867	1867	0
419	20241107	143100	66423530	1867	1867	1867	1867	0
420	20241107	143000	66423530	1867	1867	1867	1867	0
421	20241107	142900	66423530	1867	1867	1867	1867	0
422	20241107	142800	66423530	1867	1867	1867	1867	0
423	20241107	142700	66423530	1867	1867	1867	1867	0
424	20241107	142600	66423530	1867	1867	1867	1867	0
425	20241107	142500	66423530	1867	1867	1867	1867	0
426	20241107	142400	66423530	1867	1867	1867	1867	1
427	20241107	142300	66421663	1866	1866	1866	1866	0
428	20241107	142200	66421663	1866	1866	1866	1866	0
429	20241107	142100	66421663	1866	1866	1866	1866	0
430	20241107	142000	66421663	1866	1866	1866	1866	1080
431	20241107	141900	64406383	1867	1867	1867	1867	1621
432	20241107	141800	61379976	1869	1869	1869	1869	0
433	20241107	141700	61379976	1869	1867	1869	1867	100
434	20241107	141600	61193186	1867	1867	1867	1867	100
435	20241107	141500	61006486	1865	1865	1865	1865	1085
436	20241107	141400	58982961	1865	1864	1865	1864	67
437	20241107	141300	58858013	1865	1865	1865	1865	0
438	20241107	141200	58858013	1865	1864	1865	1864	586
439	20241107	141100	57765291	1855	1855	1855	1855	40
440	20241107	141000	57691091	1864	1864	1864	1864	0
441	20241107	140900	57691091	1864	1864	1864	1864	0
442	20241107	140800	57691091	1864	1864	1864	1864	0
443	20241107	140700	57691091	1864	1864	1864	1864	0
444	20241107	140600	57691091	1864	1864	1864	1864	0
445	20241107	140500	57691091	1864	1864	1864	1864	6
446	20241107	140400	57679907	1864	1864	1864	1864	0
447	20241107	140300	57679907	1864	1864	1864	1864	1
448	20241107	140200	57678043	1855	1855	1855	1855	1
449	20241107	140100	57676188	1864	1864	1864	1864	0
450	20241107	140000	57676188	1864	1864	1864	1864	0
451	20241107	135900	57676188	1864	1864	1864	1864	0
452	20241107	135800	57676188	1864	1864	1864	1864	253
453	20241107	135700	57204596	1864	1864	1864	1864	0
454	20241107	135600	57204596	1864	1864	1864	1864	0
455	20241107	135500	57204596	1864	1864	1864	1864	0
456	20241107	135400	57204596	1864	1864	1864	1864	0
457	20241107	135300	57204596	1864	1864	1864	1864	0
458	20241107	135200	57204596	1864	1864	1864	1864	0
459	20241107	135100	57204596	1864	1864	1864	1864	0
460	20241107	135000	57204596	1864	1864	1864	1864	0
461	20241107	134900	57204596	1864	1864	1864	1864	0
462	20241107	134800	57204596	1864	1864	1864	1864	0
463	20241107	134700	57204596	1864	1864	1864	1864	0
464	20241107	134600	57204596	1864	1864	1864	1864	0
465	20241107	134500	57204596	1864	1864	1864	1864	0
466	20241107	134400	57204596	1864	1864	1864	1864	726
467	20241107	134300	55851332	1864	1864	1864	1864	100
468	20241107	134200	55664932	1860	1860	1860	1860	0
469	20241107	134100	55664932	1860	1860	1860	1860	299
470	20241107	134000	55108792	1865	1865	1865	1865	0
471	20241107	133900	55108792	1865	1865	1865	1865	0
472	20241107	133800	55108792	1865	1865	1865	1865	0
473	20241107	133700	55108792	1865	1865	1865	1865	0
474	20241107	133600	55108792	1865	1865	1865	1865	0
475	20241107	133500	55108792	1865	1865	1865	1865	0
476	20241107	133400	55108792	1865	1865	1865	1865	300
477	20241107	133300	54549292	1865	1865	1865	1865	0
478	20241107	133200	54549292	1865	1865	1865	1865	0
479	20241107	133100	54549292	1865	1865	1865	1865	0
480	20241107	133000	54549292	1865	1865	1865	1865	0
481	20241107	132900	54549292	1865	1865	1865	1865	0
482	20241107	132800	54549292	1865	1865	1865	1865	0
483	20241107	132700	54549292	1865	1865	1865	1865	613
484	20241107	132600	53406047	1865	1865	1865	1865	1
485	20241107	132500	53404182	1865	1865	1865	1865	0
486	20241107	132400	53404182	1865	1865	1865	1865	1
487	20241107	132300	53402317	1865	1865	1865	1865	1
488	20241107	132200	53400452	1865	1865	1865	1865	0
489	20241107	132100	53400452	1865	1865	1865	1865	0
490	20241107	132000	53400452	1865	1865	1865	1865	10
491	20241107	131900	53381802	1855	1855	1855	1855	0
492	20241107	131800	53381802	1855	1855	1855	1855	0
493	20241107	131700	53381802	1855	1855	1855	1855	38
494	20241107	131600	53311312	1865	1865	1865	1865	0
495	20241107	131500	53311312	1865	1865	1865	1865	0
496	20241107	131400	53311312	1865	1865	1865	1865	0
497	20241107	131300	53311312	1865	1865	1865	1865	11
498	20241107	131200	53290797	1865	1865	1865	1865	0
499	20241107	131100	53290797	1865	1865	1865	1865	0
500	20241107	131000	53290797	1865	1865	1865	1865	0
501	20241107	130900	53290797	1865	1865	1865	1865	0
502	20241107	130800	53290797	1865	1865	1865	1865	0
503	20241107	130700	53290797	1865	1865	1865	1865	0
504	20241107	130600	53290797	1865	1865	1865	1865	0
505	20241107	130500	53290797	1865	1865	1865	1865	0
506	20241107	130400	53290797	1865	1865	1865	1865	0
507	20241107	130300	53290797	1865	1865	1865	1865	0
508	20241107	130200	53290797	1865	1865	1865	1865	0
509	20241107	130100	53290797	1865	1865	1865	1865	0
510	20241107	130000	53290797	1865	1865	1865	1865	0
511	20241107	125900	53290797	1865	1865	1865	1865	0
512	20241107	125800	53290797	1865	1864	1865	1864	2
513	20241107	125700	53287068	1865	1865	1865	1865	0
514	20241107	125600	53287068	1865	1865	1865	1865	0
515	20241107	125500	53287068	1865	1865	1865	1865	0
516	20241107	125400	53287068	1865	1865	1865	1865	0
517	20241107	125300	53287068	1865	1865	1865	1865	0
518	20241107	125200	53287068	1865	1865	1865	1865	0
519	20241107	125100	53287068	1865	1865	1865	1865	0
520	20241107	125000	53287068	1865	1865	1865	1865	0
521	20241107	124900	53287068	1865	1865	1865	1865	0
522	20241107	124800	53287068	1865	1865	1865	1865	0
523	20241107	124700	53287068	1865	1865	1865	1865	0
524	20241107	124600	53287068	1865	1865	1865	1865	0
525	20241107	124500	53287068	1865	1865	1865	1865	0
526	20241107	124400	53287068	1865	1865	1865	1865	0
527	20241107	124300	53287068	1865	1865	1865	1865	0
528	20241107	124200	53287068	1865	1865	1865	1865	0
529	20241107	124100	53287068	1865	1865	1865	1865	0
530	20241107	124000	53287068	1865	1865	1865	1865	0
531	20241107	123900	53287068	1865	1865	1865	1865	0
532	20241107	123800	53287068	1865	1865	1865	1865	0
533	20241107	123700	53287068	1865	1865	1865	1865	0
534	20241107	123600	53287068	1865	1865	1865	1865	0
535	20241107	123500	53287068	1865	1865	1865	1865	0
536	20241107	123400	53287068	1865	1865	1865	1865	21
537	20241107	123300	53247903	1851	1851	1851	1851	75
538	20241107	123200	53109078	1866	1866	1866	1866	0
539	20241107	123100	53109078	1866	1866	1866	1866	811
540	20241107	123000	51595752	1866	1865	1866	1865	3
541	20241107	122900	51590156	1851	1851	1851	1851	2
542	20241107	122800	51586454	1867	1866	1867	1866	9
543	20241107	122700	51569659	1866	1866	1866	1866	0
544	20241107	122600	51569659	1866	1866	1866	1866	0
545	20241107	122500	51569659	1866	1866	1866	1866	0
546	20241107	122400	51569659	1866	1866	1866	1866	0
547	20241107	122300	51569659	1866	1866	1866	1866	2
548	20241107	122200	51565927	1851	1851	1851	1851	10
549	20241107	122100	51547417	1867	1866	1867	1866	100
550	20241107	122000	51360815	1866	1866	1866	1866	0
551	20241107	121900	51360815	1866	1866	1866	1866	0
552	20241107	121800	51360815	1866	1851	1866	1851	3
553	20241107	121700	51355233	1866	1866	1866	1866	0
554	20241107	121600	51355233	1866	1866	1866	1866	1
555	20241107	121500	51353367	1865	1865	1865	1865	10
556	20241107	121400	51334717	1867	1867	1867	1867	0
557	20241107	121300	51334717	1867	1867	1867	1867	0
558	20241107	121200	51334717	1867	1867	1867	1867	0
559	20241107	121100	51334717	1867	1867	1867	1867	0
560	20241107	121000	51334717	1867	1867	1867	1867	0
561	20241107	120900	51334717	1867	1867	1867	1867	0
562	20241107	120800	51334717	1867	1867	1867	1867	0
563	20241107	120700	51334717	1867	1867	1867	1867	0
564	20241107	120600	51334717	1867	1867	1867	1867	0
565	20241107	120500	51334717	1867	1867	1867	1867	0
566	20241107	120400	51334717	1867	1866	1867	1866	100
567	20241107	120300	51148050	1866	1866	1866	1866	130
568	20241107	120200	50905470	1866	1866	1866	1866	0
569	20241107	120100	50905470	1866	1864	1866	1864	2098
570	20241107	120000	46992391	1864	1864	1864	1864	1200
571	20241107	115900	44755591	1864	1864	1864	1864	0
572	20241107	115800	44755591	1864	1864	1864	1864	0
573	20241107	115700	44755591	1864	1864	1864	1864	0
574	20241107	115600	44755591	1864	1864	1864	1864	0
575	20241107	115500	44755591	1864	1863	1864	1863	50
576	20241107	115400	44662392	1864	1864	1864	1864	0
577	20241107	115300	44662392	1864	1864	1864	1864	0
578	20241107	115200	44662392	1864	1864	1864	1864	0
579	20241107	115100	44662392	1864	1864	1864	1864	0
580	20241107	115000	44662392	1864	1864	1864	1864	0
581	20241107	114900	44662392	1864	1864	1864	1864	0
582	20241107	114800	44662392	1864	1864	1864	1864	0
583	20241107	114700	44662392	1864	1864	1864	1864	0
584	20241107	114600	44662392	1864	1864	1864	1864	0
585	20241107	114500	44662392	1864	1864	1864	1864	0
586	20241107	114400	44662392	1864	1864	1864	1864	0
587	20241107	114300	44662392	1864	1864	1864	1864	0
588	20241107	114200	44662392	1864	1864	1864	1864	0
589	20241107	114100	44662392	1864	1864	1864	1864	0
590	20241107	114000	44662392	1864	1863	1864	1863	30
591	20241107	113900	44606483	1864	1864	1864	1864	0
592	20241107	113800	44606483	1864	1863	1864	1863	70
593	20241107	113700	44476011	1863	1863	1863	1863	0
594	20241107	113600	44476011	1863	1864	1864	1863	2181
595	20241107	113500	40410628	1864	1864	1864	1864	0
596	20241107	113400	40410628	1864	1864	1864	1864	39
597	20241107	113300	40337932	1864	1864	1864	1864	0
598	20241107	113200	40337932	1864	1863	1864	1863	70
599	20241107	113100	40207512	1864	1864	1864	1864	0
600	20241107	113000	40207512	1864	1864	1864	1864	0
601	20241107	112900	40207512	1864	1864	1864	1864	0
602	20241107	112800	40207512	1864	1864	1864	1864	0
603	20241107	112700	40207512	1864	1864	1864	1864	0
604	20241107	112600	40207512	1864	1864	1864	1864	0
605	20241107	112500	40207512	1864	1864	1864	1864	0
606	20241107	112400	40207512	1864	1864	1864	1864	0
607	20241107	112300	40207512	1864	1864	1864	1864	0
608	20241107	112200	40207512	1864	1864	1864	1864	0
609	20241107	112100	40207512	1864	1864	1864	1864	0
610	20241107	112000	40207512	1864	1864	1864	1864	0
611	20241107	111900	40207512	1864	1864	1864	1864	0
612	20241107	111800	40207512	1864	1864	1864	1864	0
613	20241107	111700	40207512	1864	1864	1864	1864	0
614	20241107	111600	40207512	1864	1864	1864	1864	0
615	20241107	111500	40207512	1864	1864	1864	1864	1
616	20241107	111400	40205648	1864	1864	1864	1864	0
617	20241107	111300	40205648	1864	1861	1864	1861	50
618	20241107	111200	40112550	1861	1860	1861	1860	200
619	20241107	111100	39740509	1859	1859	1859	1859	3
620	20241107	111000	39734932	1859	1859	1859	1859	54
621	20241107	110900	39634546	1860	1860	1860	1860	0
622	20241107	110800	39634546	1860	1860	1860	1860	0
623	20241107	110700	39634546	1860	1846	1860	1846	50
624	20241107	110600	39541836	1846	1846	1846	1846	102
625	20241107	110500	39353544	1846	1846	1846	1846	0
626	20241107	110400	39353544	1846	1846	1846	1846	0
627	20241107	110300	39353544	1846	1846	1846	1846	0
628	20241107	110200	39353544	1846	1846	1846	1846	0
629	20241107	110100	39353544	1846	1846	1846	1846	0
630	20241107	110000	39353544	1846	1846	1846	1846	0
631	20241107	105900	39353544	1846	1846	1846	1846	0
632	20241107	105800	39353544	1846	1846	1846	1846	0
633	20241107	105700	39353544	1846	1846	1846	1846	50
634	20241107	105600	39261244	1836	1836	1836	1836	0
635	20241107	105500	39261244	1836	1836	1836	1836	0
636	20241107	105400	39261244	1836	1836	1836	1836	0
637	20241107	105300	39261244	1836	1836	1836	1836	40
638	20241107	105200	39187804	1840	1841	1841	1840	397
639	20241107	105100	38457323	1840	1840	1840	1840	0
640	20241107	105000	38457323	1840	1841	1841	1840	1500
641	20241107	104900	35696966	1841	1841	1841	1841	0
642	20241107	104800	35696966	1841	1841	1841	1841	0
643	20241107	104700	35696966	1841	1841	1841	1841	0
644	20241107	104600	35696966	1841	1841	1841	1841	0
645	20241107	104500	35696966	1841	1851	1853	1841	262
646	20241107	104400	35213444	1852	1852	1852	1852	0
647	20241107	104300	35213444	1852	1852	1852	1852	0
648	20241107	104200	35213444	1852	1852	1852	1852	0
649	20241107	104100	35213444	1852	1852	1852	1852	0
650	20241107	104000	35213444	1852	1852	1852	1852	0
651	20241107	103900	35213444	1852	1852	1852	1852	0
652	20241107	103800	35213444	1852	1852	1852	1852	0
653	20241107	103700	35213444	1852	1851	1852	1851	100
654	20241107	103600	35028296	1840	1840	1840	1840	0
655	20241107	103500	35028296	1840	1841	1841	1840	1010
656	20241107	103400	33169877	1841	1841	1841	1841	1
657	20241107	103300	33168036	1852	1851	1852	1851	54
658	20241107	103200	33068063	1853	1853	1853	1853	0
659	20241107	103100	33068063	1853	1853	1853	1853	0
660	20241107	103000	33068063	1853	1853	1853	1853	0
661	20241107	102900	33068063	1853	1853	1853	1853	1
662	20241107	102800	33066210	1841	1845	1845	1840	5075
663	20241107	102700	23721928	1844	1847	1847	1844	597
664	20241107	102600	22620252	1863	1863	1863	1863	0
665	20241107	102500	22620252	1863	1863	1863	1863	0
666	20241107	102400	22620252	1863	1863	1863	1863	1
667	20241107	102300	22618389	1866	1866	1866	1866	0
668	20241107	102200	22618389	1866	1866	1866	1866	0
669	20241107	102100	22618389	1866	1866	1866	1866	0
670	20241107	102000	22618389	1866	1866	1866	1866	0
671	20241107	101900	22618389	1866	1866	1866	1866	0
672	20241107	101800	22618389	1866	1866	1866	1866	0
673	20241107	101700	22618389	1866	1866	1866	1866	0
674	20241107	101600	22618389	1866	1866	1866	1866	0
675	20241107	101500	22618389	1866	1866	1866	1866	0
676	20241107	101400	22618389	1866	1866	1866	1866	0
677	20241107	101300	22618389	1866	1866	1866	1866	1
678	20241107	101200	22616523	1866	1866	1866	1866	0
679	20241107	101100	22616523	1866	1866	1866	1866	0
680	20241107	101000	22616523	1866	1866	1866	1866	0
681	20241107	100900	22616523	1866	1865	1866	1865	10
682	20241107	100800	22597872	1847	1847	1847	1847	0
683	20241107	100700	22597872	1847	1866	1866	1847	19
684	20241107	100600	22562589	1866	1865	1866	1865	15
685	20241107	100500	22534600	1866	1866	1866	1866	0
686	20241107	100400	22534600	1866	1865	1866	1865	189
687	20241107	100300	22181956	1866	1866	1866	1866	0
688	20241107	100200	22181956	1866	1856	1866	1856	14
689	20241107	100100	22155953	1856	1856	1856	1856	0
690	20241107	100000	22155953	1856	1856	1856	1856	100
691	20241107	095900	21970353	1843	1849	1849	1843	500
692	20241107	095800	21048269	1867	1867	1867	1867	0
693	20241107	095700	21048269	1867	1867	1867	1867	4
694	20241107	095600	21040801	1869	1869	1869	1869	0
695	20241107	095500	21040801	1869	1869	1869	1869	0
696	20241107	095400	21040801	1869	1869	1869	1869	0
697	20241107	095300	21040801	1869	1869	1869	1869	0
698	20241107	095200	21040801	1869	1869	1869	1869	0
699	20241107	095100	21040801	1869	1869	1869	1869	200
700	20241107	095000	20667001	1869	1869	1869	1869	0
701	20241107	094900	20667001	1869	1869	1869	1869	0
702	20241107	094800	20667001	1869	1869	1869	1869	0
703	20241107	094700	20667001	1869	1869	1869	1869	0
704	20241107	094600	20667001	1869	1869	1869	1869	1
705	20241107	094500	20665132	1869	1860	1869	1860	70
706	20241107	094400	20534770	1842	1848	1848	1842	585
707	20241107	094300	19456282	1869	1869	1869	1869	0
708	20241107	094200	19456282	1869	1850	1869	1849	1219
709	20241107	094100	17201937	1870	1870	1870	1870	44
710	20241107	094000	17119657	1870	1872	1872	1870	11
711	20241107	093900	17099085	1852	1854	1854	1852	321
712	20241107	093800	16504264	1873	1873	1873	1873	1
713	20241107	093700	16502391	1874	1874	1874	1874	382
714	20241107	093600	15786523	1874	1874	1874	1874	94
715	20241107	093500	15610367	1874	1866	1874	1866	200
716	20241107	093400	15236562	1866	1866	1866	1866	0
717	20241107	093300	15236562	1866	1866	1866	1866	0
718	20241107	093200	15236562	1866	1865	1866	1865	8
719	20241107	093100	15221635	1866	1866	1866	1866	0
720	20241107	093000	15221635	1866	1866	1866	1866	0
721	20241107	092900	15221635	1866	1866	1866	1866	0
722	20241107	092800	15221635	1866	1865	1866	1865	200
723	20241107	092700	14848607	1864	1864	1864	1864	1
724	20241107	092600	14846743	1848	1848	1848	1848	0
725	20241107	092500	14846743	1848	1848	1848	1848	0
726	20241107	092400	14846743	1848	1851	1851	1848	796
727	20241107	092300	13374362	1851	1851	1851	1851	515
728	20241107	092200	12421097	1851	1851	1851	1851	0
729	20241107	092100	12421097	1851	1851	1851	1851	0
730	20241107	092000	12421097	1851	1851	1851	1851	141
731	20241107	091900	12160106	1867	1867	1867	1867	0
732	20241107	091800	12160106	1867	1867	1867	1867	0
733	20241107	091700	12160106	1867	1867	1867	1867	0
734	20241107	091600	12160106	1867	1867	1867	1867	0
735	20241107	091500	12160106	1867	1867	1867	1867	0
736	20241107	091400	12160106	1867	1867	1867	1867	2
737	20241107	091300	12156372	1869	1869	1869	1869	0
738	20241107	091200	12156372	1869	1869	1869	1869	300
739	20241107	091100	11595672	1869	1869	1869	1869	0
740	20241107	091000	11595672	1869	1869	1869	1869	0
741	20241107	090900	11595672	1869	1851	1869	1850	1382
742	20241107	090800	9038554	1869	1869	1869	1869	0
743	20241107	090700	9038554	1869	1848	1869	1848	115
744	20241107	090600	8825992	1869	1869	1869	1869	0
745	20241107	090500	8825992	1869	1869	1869	1869	0
746	20241107	090400	8825992	1869	1858	1869	1858	589
747	20241107	090300	7731586	1858	1858	1858	1858	2
748	20241107	090200	7727870	1852	1852	1852	1852	0
749	20241107	090100	7727870	1852	1853	1853	1852	813
750	20241107	090000	6221681	1853	1853	1853	1853	2350