KissMeData/143210/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	202000	23389259	1914	1914	1914	1914	1
3	20241104	201900	23389259	1914	1914	1914	1914	0
4	20241104	201800	23389259	1914	1914	1914	1914	0
5	20241104	201700	23389259	1914	1914	1914	1914	0
6	20241104	201600	23389259	1914	1914	1914	1914	0
7	20241104	201500	23389259	1914	1914	1914	1914	0
8	20241104	201400	23389259	1914	1914	1914	1914	0
9	20241104	201300	23389259	1914	1914	1914	1914	0
10	20241104	201200	23389259	1914	1914	1914	1914	0
11	20241104	201100	23389259	1914	1914	1914	1914	0
12	20241104	201000	23389259	1914	1914	1914	1914	0
13	20241104	200900	23389259	1914	1914	1914	1914	0
14	20241104	200800	23389259	1914	1914	1914	1914	0
15	20241104	200700	23389259	1914	1914	1914	1914	0
16	20241104	200600	23389259	1914	1914	1914	1914	0
17	20241104	200500	23389259	1914	1914	1914	1914	0
18	20241104	200400	23389259	1914	1914	1914	1914	0
19	20241104	200300	23389259	1914	1914	1914	1914	0
20	20241104	200200	23389259	1914	1914	1914	1914	0
21	20241104	200100	23389259	1914	1914	1914	1914	0
22	20241104	200000	23389259	1914	1914	1914	1914	0
23	20241104	195900	23389259	1914	1914	1914	1914	0
24	20241104	195800	23389259	1914	1914	1914	1914	0
25	20241104	195700	23389259	1914	1914	1914	1914	0
26	20241104	195600	23389259	1914	1914	1914	1914	0
27	20241104	195500	23389259	1914	1914	1914	1914	0
28	20241104	195400	23389259	1914	1914	1914	1914	0
29	20241104	195300	23389259	1914	1914	1914	1914	0
30	20241104	195200	23389259	1914	1914	1914	1914	0
31	20241104	195100	23389259	1914	1914	1914	1914	0
32	20241104	195000	23389259	1914	1914	1914	1914	1
33	20241104	194900	23389259	1914	1914	1914	1914	0
34	20241104	194800	23389259	1914	1914	1914	1914	0
35	20241104	194700	23389259	1914	1914	1914	1914	0
36	20241104	194600	23389259	1914	1914	1914	1914	0
37	20241104	194500	23389259	1914	1914	1914	1914	0
38	20241104	194400	23389259	1914	1914	1914	1914	0
39	20241104	194300	23389259	1914	1914	1914	1914	0
40	20241104	194200	23389259	1914	1914	1914	1914	0
41	20241104	194100	23389259	1914	1914	1914	1914	0
42	20241104	194000	23389259	1914	1914	1914	1914	0
43	20241104	193900	23389259	1914	1914	1914	1914	0
44	20241104	193800	23389259	1914	1914	1914	1914	0
45	20241104	193700	23389259	1914	1914	1914	1914	0
46	20241104	193600	23389259	1914	1914	1914	1914	0
47	20241104	193500	23389259	1914	1914	1914	1914	0
48	20241104	193400	23389259	1914	1914	1914	1914	0
49	20241104	193300	23389259	1914	1914	1914	1914	0
50	20241104	193200	23389259	1914	1914	1914	1914	0
51	20241104	193100	23389259	1914	1914	1914	1914	0
52	20241104	193000	23389259	1914	1914	1914	1914	0
53	20241104	192900	23389259	1914	1914	1914	1914	0
54	20241104	192800	23389259	1914	1914	1914	1914	0
55	20241104	192700	23389259	1914	1914	1914	1914	0
56	20241104	192600	23389259	1914	1914	1914	1914	0
57	20241104	192500	23389259	1914	1914	1914	1914	0
58	20241104	192400	23389259	1914	1914	1914	1914	0
59	20241104	192300	23389259	1914	1914	1914	1914	0
60	20241104	192200	23389259	1914	1914	1914	1914	0
61	20241104	192100	23389259	1914	1914	1914	1914	0
62	20241104	192000	23389259	1914	1914	1914	1914	1
63	20241104	191900	23389259	1914	1914	1914	1914	0
64	20241104	191800	23389259	1914	1914	1914	1914	0
65	20241104	191700	23389259	1914	1914	1914	1914	0
66	20241104	191600	23389259	1914	1914	1914	1914	0
67	20241104	191500	23389259	1914	1914	1914	1914	0
68	20241104	191400	23389259	1914	1914	1914	1914	0
69	20241104	191300	23389259	1914	1914	1914	1914	0
70	20241104	191200	23389259	1914	1914	1914	1914	0
71	20241104	191100	23389259	1914	1914	1914	1914	0
72	20241104	191000	23389259	1914	1914	1914	1914	0
73	20241104	190900	23389259	1914	1914	1914	1914	0
74	20241104	190800	23389259	1914	1914	1914	1914	0
75	20241104	190700	23389259	1914	1914	1914	1914	0
76	20241104	190600	23389259	1914	1914	1914	1914	0
77	20241104	190500	23389259	1914	1914	1914	1914	0
78	20241104	190400	23389259	1914	1914	1914	1914	0
79	20241104	190300	23389259	1914	1914	1914	1914	0
80	20241104	190200	23389259	1914	1914	1914	1914	0
81	20241104	190100	23389259	1914	1914	1914	1914	0
82	20241104	190000	23389259	1914	1914	1914	1914	0
83	20241104	185900	23389259	1914	1914	1914	1914	0
84	20241104	185800	23389259	1914	1914	1914	1914	0
85	20241104	185700	23389259	1914	1914	1914	1914	0
86	20241104	185600	23389259	1914	1914	1914	1914	0
87	20241104	185500	23389259	1914	1914	1914	1914	0
88	20241104	185400	23389259	1914	1914	1914	1914	0
89	20241104	185300	23389259	1914	1914	1914	1914	0
90	20241104	185200	23389259	1914	1914	1914	1914	0
91	20241104	185100	23389259	1914	1914	1914	1914	0
92	20241104	185000	23389259	1914	1914	1914	1914	1
93	20241104	184900	23389259	1914	1914	1914	1914	0
94	20241104	184800	23389259	1914	1914	1914	1914	0
95	20241104	184700	23389259	1914	1914	1914	1914	0
96	20241104	184600	23389259	1914	1914	1914	1914	0
97	20241104	184500	23389259	1914	1914	1914	1914	0
98	20241104	184400	23389259	1914	1914	1914	1914	0
99	20241104	184300	23389259	1914	1914	1914	1914	0
100	20241104	184200	23389259	1914	1914	1914	1914	0
101	20241104	184100	23389259	1914	1914	1914	1914	0
102	20241104	184000	23389259	1914	1914	1914	1914	0
103	20241104	183900	23389259	1914	1914	1914	1914	0
104	20241104	183800	23389259	1914	1914	1914	1914	0
105	20241104	183700	23389259	1914	1914	1914	1914	0
106	20241104	183600	23389259	1914	1914	1914	1914	0
107	20241104	183500	23389259	1914	1914	1914	1914	0
108	20241104	183400	23389259	1914	1914	1914	1914	0
109	20241104	183300	23389259	1914	1914	1914	1914	0
110	20241104	183200	23389259	1914	1914	1914	1914	0
111	20241104	183100	23389259	1914	1914	1914	1914	0
112	20241104	183000	23389259	1914	1914	1914	1914	0
113	20241104	182900	23389259	1914	1914	1914	1914	0
114	20241104	182800	23389259	1914	1914	1914	1914	0
115	20241104	182700	23389259	1914	1914	1914	1914	0
116	20241104	182600	23389259	1914	1914	1914	1914	0
117	20241104	182500	23389259	1914	1914	1914	1914	0
118	20241104	182400	23389259	1914	1914	1914	1914	0
119	20241104	182300	23389259	1914	1914	1914	1914	0
120	20241104	182200	23389259	1914	1914	1914	1914	0
121	20241104	182100	23389259	1914	1914	1914	1914	0
122	20241104	182000	23389259	1914	1914	1914	1914	1
123	20241104	181900	23389259	1914	1914	1914	1914	0
124	20241104	181800	23389259	1914	1914	1914	1914	0
125	20241104	181700	23389259	1914	1914	1914	1914	0
126	20241104	181600	23389259	1914	1914	1914	1914	0
127	20241104	181500	23389259	1914	1914	1914	1914	0
128	20241104	181400	23389259	1914	1914	1914	1914	0
129	20241104	181300	23389259	1914	1914	1914	1914	0
130	20241104	181200	23389259	1914	1914	1914	1914	0
131	20241104	181100	23389259	1914	1914	1914	1914	0
132	20241104	181000	23389259	1914	1914	1914	1914	0
133	20241104	180900	23389259	1914	1914	1914	1914	0
134	20241104	180800	23389259	1914	1914	1914	1914	0
135	20241104	180700	23389259	1914	1914	1914	1914	0
136	20241104	180600	23389259	1914	1914	1914	1914	0
137	20241104	180500	23389259	1914	1914	1914	1914	0
138	20241104	180400	23389259	1914	1914	1914	1914	0
139	20241104	180300	23389259	1914	1914	1914	1914	0
140	20241104	180200	23389259	1914	1914	1914	1914	0
141	20241104	180100	23389259	1914	1914	1914	1914	0
142	20241104	180000	23389259	1914	1914	1914	1914	0
143	20241104	175900	23389259	1914	1914	1914	1914	0
144	20241104	175800	23389259	1914	1914	1914	1914	0
145	20241104	175700	23389259	1914	1914	1914	1914	0
146	20241104	175600	23389259	1914	1914	1914	1914	0
147	20241104	175500	23389259	1914	1914	1914	1914	0
148	20241104	175400	23389259	1914	1914	1914	1914	0
149	20241104	175300	23389259	1914	1914	1914	1914	0
150	20241104	175200	23389259	1914	1914	1914	1914	0
151	20241104	175100	23389259	1914	1914	1914	1914	0
152	20241104	175000	23389259	1914	1914	1914	1914	1
153	20241104	174900	23389259	1914	1914	1914	1914	0
154	20241104	174800	23389259	1914	1914	1914	1914	0
155	20241104	174700	23389259	1914	1914	1914	1914	0
156	20241104	174600	23389259	1914	1914	1914	1914	0
157	20241104	174500	23389259	1914	1914	1914	1914	0
158	20241104	174400	23389259	1914	1914	1914	1914	0
159	20241104	174300	23389259	1914	1914	1914	1914	0
160	20241104	174200	23389259	1914	1914	1914	1914	0
161	20241104	174100	23389259	1914	1914	1914	1914	0
162	20241104	174000	23389259	1914	1914	1914	1914	0
163	20241104	173900	23389259	1914	1914	1914	1914	0
164	20241104	173800	23389259	1914	1914	1914	1914	0
165	20241104	173700	23389259	1914	1914	1914	1914	0
166	20241104	173600	23389259	1914	1914	1914	1914	0
167	20241104	173500	23389259	1914	1914	1914	1914	0
168	20241104	173400	23389259	1914	1914	1914	1914	0
169	20241104	173300	23389259	1914	1914	1914	1914	0
170	20241104	173200	23389259	1914	1914	1914	1914	0
171	20241104	173100	23389259	1914	1914	1914	1914	0
172	20241104	173000	23389259	1914	1914	1914	1914	0
173	20241104	172900	23389259	1914	1914	1914	1914	0
174	20241104	172800	23389259	1914	1914	1914	1914	0
175	20241104	172700	23389259	1914	1914	1914	1914	0
176	20241104	172600	23389259	1914	1914	1914	1914	0
177	20241104	172500	23389259	1914	1914	1914	1914	0
178	20241104	172400	23389259	1914	1914	1914	1914	0
179	20241104	172300	23389259	1914	1914	1914	1914	0
180	20241104	172200	23389259	1914	1914	1914	1914	0
181	20241104	172100	23389259	1914	1914	1914	1914	0
182	20241104	172000	23389259	1914	1914	1914	1914	1
183	20241104	171900	23389259	1914	1914	1914	1914	0
184	20241104	171800	23389259	1914	1914	1914	1914	0
185	20241104	171700	23389259	1914	1914	1914	1914	0
186	20241104	171600	23389259	1914	1914	1914	1914	0
187	20241104	171500	23389259	1914	1914	1914	1914	0
188	20241104	171400	23389259	1914	1914	1914	1914	0
189	20241104	171300	23389259	1914	1914	1914	1914	0
190	20241104	171200	23389259	1914	1914	1914	1914	0
191	20241104	171100	23389259	1914	1914	1914	1914	0
192	20241104	171000	23389259	1914	1914	1914	1914	0
193	20241104	170900	23389259	1914	1914	1914	1914	0
194	20241104	170800	23389259	1914	1914	1914	1914	0
195	20241104	170700	23389259	1914	1914	1914	1914	0
196	20241104	170600	23389259	1914	1914	1914	1914	0
197	20241104	170500	23389259	1914	1914	1914	1914	0
198	20241104	170400	23389259	1914	1914	1914	1914	0
199	20241104	170300	23389259	1914	1914	1914	1914	0
200	20241104	170200	23389259	1914	1914	1914	1914	0
201	20241104	170100	23389259	1914	1914	1914	1914	0
202	20241104	170000	23389259	1914	1914	1914	1914	0
203	20241104	165900	23389259	1914	1914	1914	1914	0
204	20241104	165800	23389259	1914	1914	1914	1914	0
205	20241104	165700	23389259	1914	1914	1914	1914	0
206	20241104	165600	23389259	1914	1914	1914	1914	0
207	20241104	165500	23389259	1914	1914	1914	1914	0
208	20241104	165400	23389259	1914	1914	1914	1914	0
209	20241104	165300	23389259	1914	1914	1914	1914	0
210	20241104	165200	23389259	1914	1914	1914	1914	0
211	20241104	165100	23389259	1914	1914	1914	1914	0
212	20241104	165000	23389259	1914	1914	1914	1914	1
213	20241104	164900	23389259	1914	1914	1914	1914	0
214	20241104	164800	23389259	1914	1914	1914	1914	0
215	20241104	164700	23389259	1914	1914	1914	1914	0
216	20241104	164600	23389259	1914	1914	1914	1914	0
217	20241104	164500	23389259	1914	1914	1914	1914	0
218	20241104	164400	23389259	1914	1914	1914	1914	0
219	20241104	164300	23389259	1914	1914	1914	1914	0
220	20241104	164200	23389259	1914	1914	1914	1914	0
221	20241104	164100	23389259	1914	1914	1914	1914	0
222	20241104	164000	23389259	1914	1914	1914	1914	0
223	20241104	163900	23389259	1914	1914	1914	1914	0
224	20241104	163800	23389259	1914	1914	1914	1914	0
225	20241104	163700	23389259	1914	1914	1914	1914	0
226	20241104	163600	23389259	1914	1914	1914	1914	0
227	20241104	163500	23389259	1914	1914	1914	1914	0
228	20241104	163400	23389259	1914	1914	1914	1914	0
229	20241104	163300	23389259	1914	1914	1914	1914	0
230	20241104	163200	23389259	1914	1914	1914	1914	0
231	20241104	163100	23389259	1914	1914	1914	1914	0
232	20241104	163000	23389259	1914	1914	1914	1914	0
233	20241104	162900	23389259	1914	1914	1914	1914	0
234	20241104	162800	23389259	1914	1914	1914	1914	0
235	20241104	162700	23389259	1914	1914	1914	1914	0
236	20241104	162600	23389259	1914	1914	1914	1914	0
237	20241104	162500	23389259	1914	1914	1914	1914	0
238	20241104	162400	23389259	1914	1914	1914	1914	0
239	20241104	162300	23389259	1914	1914	1914	1914	0
240	20241104	162200	23389259	1914	1914	1914	1914	0
241	20241104	162100	23389259	1914	1914	1914	1914	0
242	20241104	162000	23389259	1914	1914	1914	1914	1
243	20241104	161900	23389259	1914	1914	1914	1914	0
244	20241104	161800	23389259	1914	1914	1914	1914	0
245	20241104	161700	23389259	1914	1914	1914	1914	0
246	20241104	161600	23389259	1914	1914	1914	1914	0
247	20241104	161500	23389259	1914	1914	1914	1914	0
248	20241104	161400	23389259	1914	1914	1914	1914	0
249	20241104	161300	23389259	1914	1914	1914	1914	0
250	20241104	161200	23389259	1914	1914	1914	1914	0
251	20241104	161100	23389259	1914	1914	1914	1914	0
252	20241104	161000	23389259	1914	1914	1914	1914	0
253	20241104	160900	23389259	1914	1914	1914	1914	0
254	20241104	160800	23389259	1914	1914	1914	1914	0
255	20241104	160700	23389259	1914	1914	1914	1914	0
256	20241104	160600	23389259	1914	1914	1914	1914	0
257	20241104	160500	23389259	1914	1914	1914	1914	0
258	20241104	160400	23389259	1914	1914	1914	1914	0
259	20241104	160300	23389259	1914	1914	1914	1914	0
260	20241104	160200	23389259	1914	1914	1914	1914	0
261	20241104	160100	23389259	1914	1914	1914	1914	0
262	20241104	160000	23389259	1914	1914	1914	1914	0
263	20241104	155900	23389259	1914	1914	1914	1914	0
264	20241104	155800	23389259	1914	1914	1914	1914	0
265	20241104	155700	23389259	1914	1914	1914	1914	0
266	20241104	155600	23389259	1914	1914	1914	1914	0
267	20241104	155500	23389259	1914	1914	1914	1914	0
268	20241104	155400	23389259	1914	1914	1914	1914	0
269	20241104	155300	23389259	1914	1914	1914	1914	0
270	20241104	155200	23389259	1914	1914	1914	1914	0
271	20241104	155100	23389259	1914	1914	1914	1914	0
272	20241104	155000	23389259	1914	1914	1914	1914	1
273	20241104	154900	23389259	1914	1914	1914	1914	0
274	20241104	154800	23389259	1914	1914	1914	1914	0
275	20241104	154700	23389259	1914	1914	1914	1914	0
276	20241104	154600	23389259	1914	1914	1914	1914	0
277	20241104	154500	23389259	1914	1914	1914	1914	0
278	20241104	154400	23389259	1914	1914	1914	1914	0
279	20241104	154300	23389259	1914	1914	1914	1914	0
280	20241104	154200	23389259	1914	1914	1914	1914	0
281	20241104	154100	23389259	1914	1914	1914	1914	0
282	20241104	154000	23389259	1914	1914	1914	1914	0
283	20241104	153900	23389259	1914	1914	1914	1914	0
284	20241104	153800	23389259	1914	1914	1914	1914	0
285	20241104	153700	23389259	1914	1914	1914	1914	0
286	20241104	153600	23389259	1914	1914	1914	1914	0
287	20241104	153500	23389259	1914	1914	1914	1914	0
288	20241104	153400	23389259	1914	1914	1914	1914	0
289	20241104	153300	23389259	1914	1914	1914	1914	0
290	20241104	153200	23389259	1914	1914	1914	1914	0
291	20241104	153100	23389259	1914	1914	1914	1914	0
292	20241104	153000	23389259	1914	1914	1914	1914	1
293	20241104	152900	23387345	1914	1914	1914	1914	0
294	20241104	152800	23387345	1914	1914	1914	1914	0
295	20241104	152700	23387345	1914	1914	1914	1914	0
296	20241104	152600	23387345	1914	1914	1914	1914	0
297	20241104	152500	23387345	1914	1914	1914	1914	0
298	20241104	152400	23387345	1914	1914	1914	1914	0
299	20241104	152300	23387345	1914	1914	1914	1914	0
300	20241104	152200	23387345	1914	1914	1914	1914	0
301	20241104	152100	23387345	1914	1914	1914	1914	0
302	20241104	152000	23387345	1914	1914	1914	1914	0
303	20241104	151900	23387345	1914	1914	1914	1914	0
304	20241104	151800	23387345	1914	1914	1914	1914	0
305	20241104	151700	23387345	1914	1914	1914	1914	0
306	20241104	151600	23387345	1914	1914	1914	1914	0
307	20241104	151500	23387345	1914	1914	1914	1914	0
308	20241104	151400	23387345	1914	1914	1914	1914	0
309	20241104	151300	23387345	1914	1914	1914	1914	0
310	20241104	151200	23387345	1914	1914	1914	1914	0
311	20241104	151100	23387345	1914	1914	1914	1914	2
312	20241104	151000	23383517	1914	1914	1914	1914	0
313	20241104	150900	23383517	1914	1914	1914	1914	0
314	20241104	150800	23383517	1914	1914	1914	1914	0
315	20241104	150700	23383517	1914	1914	1914	1914	0
316	20241104	150600	23383517	1914	1914	1914	1914	0
317	20241104	150500	23383517	1914	1914	1914	1914	0
318	20241104	150400	23383517	1914	1914	1914	1914	0
319	20241104	150300	23383517	1914	1914	1914	1914	0
320	20241104	150200	23383517	1914	1914	1914	1914	0
321	20241104	150100	23383517	1914	1914	1914	1914	25
322	20241104	150000	23335667	1914	1914	1914	1914	0
323	20241104	145900	23335667	1914	1914	1914	1914	0
324	20241104	145800	23335667	1914	1914	1914	1914	0
325	20241104	145700	23335667	1914	1914	1914	1914	0
326	20241104	145600	23335667	1914	1914	1914	1914	771
327	20241104	145500	21859973	1914	1914	1914	1914	0
328	20241104	145400	21859973	1914	1914	1914	1914	0
329	20241104	145300	21859973	1914	1914	1914	1914	0
330	20241104	145200	21859973	1914	1914	1914	1914	0
331	20241104	145100	21859973	1914	1914	1914	1914	0
332	20241104	145000	21859973	1914	1914	1914	1914	0
333	20241104	144900	21859973	1914	1914	1914	1914	0
334	20241104	144800	21859973	1914	1914	1914	1914	0
335	20241104	144700	21859973	1914	1914	1914	1914	0
336	20241104	144600	21859973	1914	1914	1914	1914	0
337	20241104	144500	21859973	1914	1914	1914	1914	0
338	20241104	144400	21859973	1914	1914	1914	1914	0
339	20241104	144300	21859973	1914	1914	1914	1914	0
340	20241104	144200	21859973	1914	1914	1914	1914	0
341	20241104	144100	21859973	1914	1914	1914	1914	0
342	20241104	144000	21859973	1914	1914	1914	1914	0
343	20241104	143900	21859973	1914	1914	1914	1914	0
344	20241104	143800	21859973	1914	1914	1914	1914	0
345	20241104	143700	21859973	1914	1914	1914	1914	50
346	20241104	143600	21764273	1914	1914	1914	1914	50
347	20241104	143500	21668573	1914	1914	1914	1914	0
348	20241104	143400	21668573	1914	1914	1914	1914	0
349	20241104	143300	21668573	1914	1914	1914	1914	0
350	20241104	143200	21668573	1914	1914	1914	1914	0
351	20241104	143100	21668573	1914	1914	1914	1914	0
352	20241104	143000	21668573	1914	1914	1914	1914	0
353	20241104	142900	21668573	1914	1914	1914	1914	0
354	20241104	142800	21668573	1914	1914	1914	1914	0
355	20241104	142700	21668573	1914	1914	1914	1914	0
356	20241104	142600	21668573	1914	1914	1914	1914	0
357	20241104	142500	21668573	1914	1914	1914	1914	0
358	20241104	142400	21668573	1914	1914	1914	1914	0
359	20241104	142300	21668573	1914	1914	1914	1914	0
360	20241104	142200	21668573	1914	1914	1914	1914	0
361	20241104	142100	21668573	1914	1914	1914	1914	0
362	20241104	142000	21668573	1914	1914	1914	1914	0
363	20241104	141900	21668573	1914	1914	1914	1914	0
364	20241104	141800	21668573	1914	1914	1914	1914	0
365	20241104	141700	21668573	1914	1914	1914	1914	0
366	20241104	141600	21668573	1914	1914	1914	1914	0
367	20241104	141500	21668573	1914	1914	1914	1914	0
368	20241104	141400	21668573	1914	1914	1914	1914	0
369	20241104	141300	21668573	1914	1914	1914	1914	0
370	20241104	141200	21668573	1914	1914	1914	1914	0
371	20241104	141100	21668573	1914	1914	1914	1914	0
372	20241104	141000	21668573	1914	1914	1914	1914	0
373	20241104	140900	21668573	1914	1914	1914	1914	0
374	20241104	140800	21668573	1914	1914	1914	1914	500
375	20241104	140700	20711573	1913	1913	1913	1913	0
376	20241104	140600	20711573	1913	1913	1913	1913	0
377	20241104	140500	20711573	1913	1913	1913	1913	0
378	20241104	140400	20711573	1913	1913	1913	1913	0
379	20241104	140300	20711573	1913	1913	1913	1913	0
380	20241104	140200	20711573	1913	1913	1913	1913	0
381	20241104	140100	20711573	1913	1913	1913	1913	0
382	20241104	140000	20711573	1913	1913	1913	1913	0
383	20241104	135900	20711573	1913	1913	1913	1913	0
384	20241104	135800	20711573	1913	1913	1913	1913	0
385	20241104	135700	20711573	1913	1913	1913	1913	0
386	20241104	135600	20711573	1913	1913	1913	1913	0
387	20241104	135500	20711573	1913	1913	1913	1913	0
388	20241104	135400	20711573	1913	1913	1913	1913	0
389	20241104	135300	20711573	1913	1913	1913	1913	0
390	20241104	135200	20711573	1913	1913	1913	1913	0
391	20241104	135100	20711573	1913	1913	1913	1913	13
392	20241104	135000	20686704	1914	1914	1914	1914	0
393	20241104	134900	20686704	1914	1914	1914	1914	0
394	20241104	134800	20686704	1914	1914	1914	1914	0
395	20241104	134700	20686704	1914	1914	1914	1914	0
396	20241104	134600	20686704	1914	1914	1914	1914	0
397	20241104	134500	20686704	1914	1914	1914	1914	0
398	20241104	134400	20686704	1914	1914	1914	1914	0
399	20241104	134300	20686704	1914	1914	1914	1914	0
400	20241104	134200	20686704	1914	1914	1914	1914	0
401	20241104	134100	20686704	1914	1914	1914	1914	0
402	20241104	134000	20686704	1914	1914	1914	1914	0
403	20241104	133900	20686704	1914	1914	1914	1914	100
404	20241104	133800	20495304	1914	1914	1914	1914	0
405	20241104	133700	20495304	1914	1914	1914	1914	0
406	20241104	133600	20495304	1914	1914	1914	1914	0
407	20241104	133500	20495304	1914	1914	1914	1914	0
408	20241104	133400	20495304	1914	1914	1914	1914	0
409	20241104	133300	20495304	1914	1914	1914	1914	0
410	20241104	133200	20495304	1914	1914	1914	1914	0
411	20241104	133100	20495304	1914	1914	1914	1914	0
412	20241104	133000	20495304	1914	1914	1914	1914	0
413	20241104	132900	20495304	1914	1914	1914	1914	0
414	20241104	132800	20495304	1914	1914	1914	1914	0
415	20241104	132700	20495304	1914	1914	1914	1914	0
416	20241104	132600	20495304	1914	1914	1914	1914	0
417	20241104	132500	20495304	1914	1914	1914	1914	0
418	20241104	132400	20495304	1914	1914	1914	1914	0
419	20241104	132300	20495304	1914	1914	1914	1914	0
420	20241104	132200	20495304	1914	1914	1914	1914	0
421	20241104	132100	20495304	1914	1914	1914	1914	0
422	20241104	132000	20495304	1914	1914	1914	1914	0
423	20241104	131900	20495304	1914	1914	1914	1914	0
424	20241104	131800	20495304	1914	1914	1914	1914	0
425	20241104	131700	20495304	1914	1914	1914	1914	0
426	20241104	131600	20495304	1914	1914	1914	1914	0
427	20241104	131500	20495304	1914	1914	1914	1914	0
428	20241104	131400	20495304	1914	1914	1914	1914	0
429	20241104	131300	20495304	1914	1914	1914	1914	0
430	20241104	131200	20495304	1914	1914	1914	1914	0
431	20241104	131100	20495304	1914	1914	1914	1914	0
432	20241104	131000	20495304	1914	1914	1914	1914	0
433	20241104	130900	20495304	1914	1914	1914	1914	0
434	20241104	130800	20495304	1914	1914	1914	1914	0
435	20241104	130700	20495304	1914	1914	1914	1914	0
436	20241104	130600	20495304	1914	1914	1914	1914	0
437	20241104	130500	20495304	1914	1914	1914	1914	0
438	20241104	130400	20495304	1914	1914	1914	1914	0
439	20241104	130300	20495304	1914	1914	1914	1914	0
440	20241104	130200	20495304	1914	1914	1914	1914	0
441	20241104	130100	20495304	1914	1914	1914	1914	2
442	20241104	130000	20491476	1916	1916	1916	1916	0
443	20241104	125900	20491476	1916	1916	1916	1916	0
444	20241104	125800	20491476	1916	1916	1916	1916	0
445	20241104	125700	20491476	1916	1916	1916	1916	0
446	20241104	125600	20491476	1916	1916	1916	1916	0
447	20241104	125500	20491476	1916	1916	1916	1916	0
448	20241104	125400	20491476	1916	1916	1916	1916	0
449	20241104	125300	20491476	1916	1916	1916	1916	0
450	20241104	125200	20491476	1916	1916	1916	1916	0
451	20241104	125100	20491476	1916	1916	1916	1916	0
452	20241104	125000	20491476	1916	1916	1916	1916	0
453	20241104	124900	20491476	1916	1916	1916	1916	0
454	20241104	124800	20491476	1916	1916	1916	1916	0
455	20241104	124700	20491476	1916	1916	1916	1916	0
456	20241104	124600	20491476	1916	1916	1916	1916	0
457	20241104	124500	20491476	1916	1916	1916	1916	0
458	20241104	124400	20491476	1916	1916	1916	1916	0
459	20241104	124300	20491476	1916	1916	1916	1916	0
460	20241104	124200	20491476	1916	1916	1916	1916	0
461	20241104	124100	20491476	1916	1916	1916	1916	0
462	20241104	124000	20491476	1916	1916	1916	1916	0
463	20241104	123900	20491476	1916	1916	1916	1916	0
464	20241104	123800	20491476	1916	1916	1916	1916	0
465	20241104	123700	20491476	1916	1916	1916	1916	0
466	20241104	123600	20491476	1916	1916	1916	1916	0
467	20241104	123500	20491476	1916	1916	1916	1916	0
468	20241104	123400	20491476	1916	1916	1916	1916	0
469	20241104	123300	20491476	1916	1916	1916	1916	0
470	20241104	123200	20491476	1916	1916	1916	1916	0
471	20241104	123100	20491476	1916	1916	1916	1916	0
472	20241104	123000	20491476	1916	1916	1916	1916	0
473	20241104	122900	20491476	1916	1916	1916	1916	0
474	20241104	122800	20491476	1916	1916	1916	1916	0
475	20241104	122700	20491476	1916	1916	1916	1916	0
476	20241104	122600	20491476	1916	1916	1916	1916	0
477	20241104	122500	20491476	1916	1916	1916	1916	0
478	20241104	122400	20491476	1916	1916	1916	1916	0
479	20241104	122300	20491476	1916	1916	1916	1916	0
480	20241104	122200	20491476	1916	1916	1916	1916	0
481	20241104	122100	20491476	1916	1916	1916	1916	0
482	20241104	122000	20491476	1916	1916	1916	1916	0
483	20241104	121900	20491476	1916	1916	1916	1916	0
484	20241104	121800	20491476	1916	1916	1916	1916	0
485	20241104	121700	20491476	1916	1916	1916	1916	0
486	20241104	121600	20491476	1916	1916	1916	1916	0
487	20241104	121500	20491476	1916	1916	1916	1916	0
488	20241104	121400	20491476	1916	1916	1916	1916	0
489	20241104	121300	20491476	1916	1916	1916	1916	0
490	20241104	121200	20491476	1916	1916	1916	1916	0
491	20241104	121100	20491476	1916	1916	1916	1916	0
492	20241104	121000	20491476	1916	1916	1916	1916	262
493	20241104	120900	19989484	1916	1916	1916	1916	0
494	20241104	120800	19989484	1916	1916	1916	1916	0
495	20241104	120700	19989484	1916	1916	1916	1916	0
496	20241104	120600	19989484	1916	1916	1916	1916	0
497	20241104	120500	19989484	1916	1916	1916	1916	0
498	20241104	120400	19989484	1916	1916	1916	1916	0
499	20241104	120300	19989484	1916	1916	1916	1916	0
500	20241104	120200	19989484	1916	1916	1916	1916	0
501	20241104	120100	19989484	1916	1916	1916	1916	0
502	20241104	120000	19989484	1916	1916	1916	1916	0
503	20241104	115900	19989484	1916	1916	1916	1916	30
504	20241104	115800	19932004	1916	1916	1916	1916	0
505	20241104	115700	19932004	1916	1916	1916	1916	0
506	20241104	115600	19932004	1916	1916	1916	1916	0
507	20241104	115500	19932004	1916	1916	1916	1916	0
508	20241104	115400	19932004	1916	1916	1916	1916	0
509	20241104	115300	19932004	1916	1916	1916	1916	0
510	20241104	115200	19932004	1916	1916	1916	1916	0
511	20241104	115100	19932004	1916	1916	1916	1916	0
512	20241104	115000	19932004	1916	1916	1916	1916	0
513	20241104	114900	19932004	1916	1916	1916	1916	0
514	20241104	114800	19932004	1916	1916	1916	1916	0
515	20241104	114700	19932004	1916	1916	1916	1916	1
516	20241104	114600	19930088	1912	1912	1912	1912	0
517	20241104	114500	19930088	1912	1912	1912	1912	0
518	20241104	114400	19930088	1912	1912	1912	1912	0
519	20241104	114300	19930088	1912	1912	1912	1912	0
520	20241104	114200	19930088	1912	1912	1912	1912	0
521	20241104	114100	19930088	1912	1912	1912	1912	0
522	20241104	114000	19930088	1912	1912	1912	1912	0
523	20241104	113900	19930088	1912	1912	1912	1912	0
524	20241104	113800	19930088	1912	1912	1912	1912	0
525	20241104	113700	19930088	1912	1912	1912	1912	0
526	20241104	113600	19930088	1912	1912	1912	1912	0
527	20241104	113500	19930088	1912	1912	1912	1912	0
528	20241104	113400	19930088	1912	1912	1912	1912	0
529	20241104	113300	19930088	1912	1912	1912	1912	0
530	20241104	113200	19930088	1912	1912	1912	1912	0
531	20241104	113100	19930088	1912	1912	1912	1912	0
532	20241104	113000	19930088	1912	1912	1912	1912	0
533	20241104	112900	19930088	1912	1912	1912	1912	0
534	20241104	112800	19930088	1912	1912	1912	1912	205
535	20241104	112700	19538128	1914	1915	1915	1914	2
536	20241104	112600	19534299	1916	1916	1916	1916	0
537	20241104	112500	19534299	1916	1916	1916	1916	3
538	20241104	112400	19528551	1908	1908	1908	1908	0
539	20241104	112300	19528551	1908	1908	1908	1908	150
540	20241104	112200	19242351	1908	1913	1913	1908	422
541	20241104	112100	18435533	1916	1916	1916	1916	0
542	20241104	112000	18435533	1916	1916	1916	1916	0
543	20241104	111900	18435533	1916	1916	1916	1916	0
544	20241104	111800	18435533	1916	1916	1916	1916	0
545	20241104	111700	18435533	1916	1916	1916	1916	0
546	20241104	111600	18435533	1916	1916	1916	1916	1
547	20241104	111500	18433617	1915	1915	1915	1915	0
548	20241104	111400	18433617	1915	1915	1915	1915	0
549	20241104	111300	18433617	1915	1915	1915	1915	0
550	20241104	111200	18433617	1915	1915	1915	1915	0
551	20241104	111100	18433617	1915	1915	1915	1915	0
552	20241104	111000	18433617	1915	1915	1915	1915	0
553	20241104	110900	18433617	1915	1915	1915	1915	0
554	20241104	110800	18433617	1915	1915	1915	1915	0
555	20241104	110700	18433617	1915	1915	1915	1915	0
556	20241104	110600	18433617	1915	1915	1915	1915	0
557	20241104	110500	18433617	1915	1915	1915	1915	0
558	20241104	110400	18433617	1915	1915	1915	1915	0
559	20241104	110300	18433617	1915	1915	1915	1915	0
560	20241104	110200	18433617	1915	1915	1915	1915	0
561	20241104	110100	18433617	1915	1915	1915	1915	0
562	20241104	110000	18433617	1915	1915	1915	1915	0
563	20241104	105900	18433617	1915	1915	1915	1915	0
564	20241104	105800	18433617	1915	1915	1915	1915	0
565	20241104	105700	18433617	1915	1915	1915	1915	0
566	20241104	105600	18433617	1915	1915	1915	1915	0
567	20241104	105500	18433617	1915	1915	1915	1915	0
568	20241104	105400	18433617	1915	1915	1915	1915	0
569	20241104	105300	18433617	1915	1915	1915	1915	0
570	20241104	105200	18433617	1915	1915	1915	1915	0
571	20241104	105100	18433617	1915	1915	1915	1915	0
572	20241104	105000	18433617	1915	1915	1915	1915	0
573	20241104	104900	18433617	1915	1915	1915	1915	0
574	20241104	104800	18433617	1915	1915	1915	1915	0
575	20241104	104700	18433617	1915	1915	1915	1915	0
576	20241104	104600	18433617	1915	1915	1915	1915	0
577	20241104	104500	18433617	1915	1915	1915	1915	0
578	20241104	104400	18433617	1915	1915	1915	1915	0
579	20241104	104300	18433617	1915	1915	1915	1915	0
580	20241104	104200	18433617	1915	1919	1919	1915	4
581	20241104	104100	18425953	1910	1910	1910	1910	0
582	20241104	104000	18425953	1910	1910	1910	1910	0
583	20241104	103900	18425953	1910	1910	1910	1910	0
584	20241104	103800	18425953	1910	1910	1910	1910	1866
585	20241104	103700	14861893	1907	1907	1907	1907	1020
586	20241104	103600	12916753	1907	1907	1907	1907	0
587	20241104	103500	12916753	1907	1907	1907	1907	0
588	20241104	103400	12916753	1907	1907	1907	1907	200
589	20241104	103300	12535353	1907	1907	1907	1907	262
590	20241104	103200	12035719	1907	1907	1907	1907	0
591	20241104	103100	12035719	1907	1907	1907	1907	8
592	20241104	103000	12020463	1904	1904	1904	1904	0
593	20241104	102900	12020463	1904	1904	1904	1904	0
594	20241104	102800	12020463	1904	1904	1904	1904	0
595	20241104	102700	12020463	1904	1904	1904	1904	0
596	20241104	102600	12020463	1904	1904	1904	1904	0
597	20241104	102500	12020463	1904	1904	1904	1904	0
598	20241104	102400	12020463	1904	1904	1904	1904	0
599	20241104	102300	12020463	1904	1904	1904	1904	0
600	20241104	102200	12020463	1904	1904	1904	1904	0
601	20241104	102100	12020463	1904	1904	1904	1904	0
602	20241104	102000	12020463	1904	1904	1904	1904	0
603	20241104	101900	12020463	1904	1904	1904	1904	0
604	20241104	101800	12020463	1904	1904	1904	1904	0
605	20241104	101700	12020463	1904	1904	1904	1904	2
606	20241104	101600	12016655	1904	1904	1904	1904	1051
607	20241104	101500	10015551	1907	1907	1907	1907	0
608	20241104	101400	10015551	1907	1907	1907	1907	0
609	20241104	101300	10015551	1907	1907	1907	1907	0
610	20241104	101200	10015551	1907	1907	1907	1907	0
611	20241104	101100	10015551	1907	1907	1907	1907	0
612	20241104	101000	10015551	1907	1907	1907	1907	0
613	20241104	100900	10015551	1907	1907	1907	1907	0
614	20241104	100800	10015551	1907	1907	1907	1907	0
615	20241104	100700	10015551	1907	1907	1907	1907	0
616	20241104	100600	10015551	1907	1907	1907	1907	0
617	20241104	100500	10015551	1907	1907	1907	1907	0
618	20241104	100400	10015551	1907	1907	1907	1907	5
619	20241104	100300	10006016	1907	1907	1907	1907	0
620	20241104	100200	10006016	1907	1907	1907	1907	0
621	20241104	100100	10006016	1907	1907	1907	1907	0
622	20241104	100000	10006016	1907	1907	1907	1907	0
623	20241104	095900	10006016	1907	1907	1907	1907	0
624	20241104	095800	10006016	1907	1907	1907	1907	0
625	20241104	095700	10006016	1907	1907	1907	1907	0
626	20241104	095600	10006016	1907	1907	1907	1907	0
627	20241104	095500	10006016	1907	1907	1907	1907	0
628	20241104	095400	10006016	1907	1907	1907	1907	0
629	20241104	095300	10006016	1907	1907	1907	1907	0
630	20241104	095200	10006016	1907	1907	1907	1907	0
631	20241104	095100	10006016	1907	1907	1907	1907	0
632	20241104	095000	10006016	1907	1907	1907	1907	0
633	20241104	094900	10006016	1907	1907	1907	1907	0
634	20241104	094800	10006016	1907	1907	1907	1907	0
635	20241104	094700	10006016	1907	1907	1907	1907	1049
636	20241104	094600	8005573	1903	1903	1903	1903	0
637	20241104	094500	8005573	1903	1903	1903	1903	0
638	20241104	094400	8005573	1903	1903	1903	1903	0
639	20241104	094300	8005573	1903	1903	1903	1903	430
640	20241104	094200	7187283	1907	1907	1907	1907	0
641	20241104	094100	7187283	1907	1907	1907	1907	1
642	20241104	094000	7185376	1909	1909	1909	1909	1
643	20241104	093900	7183467	1909	1909	1909	1909	2
644	20241104	093800	7179649	1905	1905	1905	1905	0
645	20241104	093700	7179649	1905	1905	1905	1905	1450
646	20241104	093600	4417399	1905	1905	1905	1905	0
647	20241104	093500	4417399	1905	1905	1905	1905	0
648	20241104	093400	4417399	1905	1905	1905	1905	0
649	20241104	093300	4417399	1905	1905	1905	1905	0
650	20241104	093200	4417399	1905	1905	1905	1905	0
651	20241104	093100	4417399	1905	1905	1905	1905	0
652	20241104	093000	4417399	1905	1908	1908	1905	1053
653	20241104	092900	2411431	1910	1910	1910	1910	0
654	20241104	092800	2411431	1910	1910	1910	1910	0
655	20241104	092700	2411431	1910	1910	1910	1910	0
656	20241104	092600	2411431	1910	1910	1910	1910	0
657	20241104	092500	2411431	1910	1910	1910	1910	0
658	20241104	092400	2411431	1910	1910	1910	1910	0
659	20241104	092300	2411431	1910	1910	1910	1910	20
660	20241104	092200	2373231	1910	1910	1910	1910	0
661	20241104	092100	2373231	1910	1910	1910	1910	0
662	20241104	092000	2373231	1910	1910	1910	1910	0
663	20241104	091900	2373231	1910	1910	1910	1910	0
664	20241104	091800	2373231	1910	1910	1910	1910	0
665	20241104	091700	2373231	1910	1910	1910	1910	0
666	20241104	091600	2373231	1910	1910	1910	1910	0
667	20241104	091500	2373231	1910	1910	1910	1910	0
668	20241104	091400	2373231	1910	1910	1910	1910	52
669	20241104	091300	2273911	1910	1910	1910	1910	0
670	20241104	091200	2273911	1910	1910	1910	1910	0
671	20241104	091100	2273911	1910	1910	1910	1910	0
672	20241104	091000	2273911	1910	1915	1915	1910	1159
673	20241104	090900	59670	1920	1920	1920	1920	15
674	20241104	090800	30870	1930	1930	1930	1930	14
675	20241104	090700	3850	1930	1930	1930	1930	1
676	20241104	090600	1920	1920	1920	1920	1920	1
677	20241104	090500	0	1909	1909	1909	1909	0
678	20241104	090400	0	1909	1909	1909	1909	0
679	20241104	090300	0	1909	1909	1909	1909	0
680	20241104	090200	0	1909	1909	1909	1909	0
681	20241104	090100	0	1909	1909	1909	1909	0
682	20241104	090000	0	1909	1909	1909	1909	0