KissMeData/279060/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	205600	8812056	1879	1879	1879	1879	110
3	20241111	205500	8812056	1879	1879	1879	1879	0
4	20241111	205400	8812056	1879	1879	1879	1879	0
5	20241111	205300	8812056	1879	1879	1879	1879	0
6	20241111	205200	8812056	1879	1879	1879	1879	0
7	20241111	205100	8812056	1879	1879	1879	1879	0
8	20241111	205000	8812056	1879	1879	1879	1879	0
9	20241111	204900	8812056	1879	1879	1879	1879	0
10	20241111	204800	8812056	1879	1879	1879	1879	0
11	20241111	204700	8812056	1879	1879	1879	1879	0
12	20241111	204600	8812056	1879	1879	1879	1879	0
13	20241111	204500	8812056	1879	1879	1879	1879	0
14	20241111	204400	8812056	1879	1879	1879	1879	0
15	20241111	204300	8812056	1879	1879	1879	1879	0
16	20241111	204200	8812056	1879	1879	1879	1879	0
17	20241111	204100	8812056	1879	1879	1879	1879	0
18	20241111	204000	8812056	1879	1879	1879	1879	0
19	20241111	203900	8812056	1879	1879	1879	1879	0
20	20241111	203800	8812056	1879	1879	1879	1879	0
21	20241111	203700	8812056	1879	1879	1879	1879	0
22	20241111	203600	8812056	1879	1879	1879	1879	0
23	20241111	203500	8812056	1879	1879	1879	1879	0
24	20241111	203400	8812056	1879	1879	1879	1879	0
25	20241111	203300	8812056	1879	1879	1879	1879	0
26	20241111	203200	8812056	1879	1879	1879	1879	0
27	20241111	203100	8812056	1879	1879	1879	1879	0
28	20241111	203000	8812056	1879	1879	1879	1879	0
29	20241111	202900	8812056	1879	1879	1879	1879	0
30	20241111	202800	8812056	1879	1879	1879	1879	0
31	20241111	202700	8812056	1879	1879	1879	1879	0
32	20241111	202600	8812056	1879	1879	1879	1879	110
33	20241111	202500	8812056	1879	1879	1879	1879	0
34	20241111	202400	8812056	1879	1879	1879	1879	0
35	20241111	202300	8812056	1879	1879	1879	1879	0
36	20241111	202200	8812056	1879	1879	1879	1879	0
37	20241111	202100	8812056	1879	1879	1879	1879	0
38	20241111	202000	8812056	1879	1879	1879	1879	0
39	20241111	201900	8812056	1879	1879	1879	1879	0
40	20241111	201800	8812056	1879	1879	1879	1879	0
41	20241111	201700	8812056	1879	1879	1879	1879	0
42	20241111	201600	8812056	1879	1879	1879	1879	0
43	20241111	201500	8812056	1879	1879	1879	1879	0
44	20241111	201400	8812056	1879	1879	1879	1879	0
45	20241111	201300	8812056	1879	1879	1879	1879	0
46	20241111	201200	8812056	1879	1879	1879	1879	0
47	20241111	201100	8812056	1879	1879	1879	1879	0
48	20241111	201000	8812056	1879	1879	1879	1879	0
49	20241111	200900	8812056	1879	1879	1879	1879	0
50	20241111	200800	8812056	1879	1879	1879	1879	0
51	20241111	200700	8812056	1879	1879	1879	1879	0
52	20241111	200600	8812056	1879	1879	1879	1879	0
53	20241111	200500	8812056	1879	1879	1879	1879	0
54	20241111	200400	8812056	1879	1879	1879	1879	0
55	20241111	200300	8812056	1879	1879	1879	1879	0
56	20241111	200200	8812056	1879	1879	1879	1879	0
57	20241111	200100	8812056	1879	1879	1879	1879	0
58	20241111	200000	8812056	1879	1879	1879	1879	0
59	20241111	195900	8812056	1879	1879	1879	1879	0
60	20241111	195800	8812056	1879	1879	1879	1879	0
61	20241111	195700	8812056	1879	1879	1879	1879	0
62	20241111	195600	8812056	1879	1879	1879	1879	110
63	20241111	195500	8812056	1879	1879	1879	1879	0
64	20241111	195400	8812056	1879	1879	1879	1879	0
65	20241111	195300	8812056	1879	1879	1879	1879	0
66	20241111	195200	8812056	1879	1879	1879	1879	0
67	20241111	195100	8812056	1879	1879	1879	1879	0
68	20241111	195000	8812056	1879	1879	1879	1879	0
69	20241111	194900	8812056	1879	1879	1879	1879	0
70	20241111	194800	8812056	1879	1879	1879	1879	0
71	20241111	194700	8812056	1879	1879	1879	1879	0
72	20241111	194600	8812056	1879	1879	1879	1879	0
73	20241111	194500	8812056	1879	1879	1879	1879	0
74	20241111	194400	8812056	1879	1879	1879	1879	0
75	20241111	194300	8812056	1879	1879	1879	1879	0
76	20241111	194200	8812056	1879	1879	1879	1879	0
77	20241111	194100	8812056	1879	1879	1879	1879	0
78	20241111	194000	8812056	1879	1879	1879	1879	0
79	20241111	193900	8812056	1879	1879	1879	1879	0
80	20241111	193800	8812056	1879	1879	1879	1879	0
81	20241111	193700	8812056	1879	1879	1879	1879	0
82	20241111	193600	8812056	1879	1879	1879	1879	0
83	20241111	193500	8812056	1879	1879	1879	1879	0
84	20241111	193400	8812056	1879	1879	1879	1879	0
85	20241111	193300	8812056	1879	1879	1879	1879	0
86	20241111	193200	8812056	1879	1879	1879	1879	0
87	20241111	193100	8812056	1879	1879	1879	1879	0
88	20241111	193000	8812056	1879	1879	1879	1879	0
89	20241111	192900	8812056	1879	1879	1879	1879	0
90	20241111	192800	8812056	1879	1879	1879	1879	0
91	20241111	192700	8812056	1879	1879	1879	1879	0
92	20241111	192600	8812056	1879	1879	1879	1879	110
93	20241111	192500	8812056	1879	1879	1879	1879	0
94	20241111	192400	8812056	1879	1879	1879	1879	0
95	20241111	192300	8812056	1879	1879	1879	1879	0
96	20241111	192200	8812056	1879	1879	1879	1879	0
97	20241111	192100	8812056	1879	1879	1879	1879	0
98	20241111	192000	8812056	1879	1879	1879	1879	0
99	20241111	191900	8812056	1879	1879	1879	1879	0
100	20241111	191800	8812056	1879	1879	1879	1879	0
101	20241111	191700	8812056	1879	1879	1879	1879	0
102	20241111	191600	8812056	1879	1879	1879	1879	0
103	20241111	191500	8812056	1879	1879	1879	1879	0
104	20241111	191400	8812056	1879	1879	1879	1879	0
105	20241111	191300	8812056	1879	1879	1879	1879	0
106	20241111	191200	8812056	1879	1879	1879	1879	0
107	20241111	191100	8812056	1879	1879	1879	1879	0
108	20241111	191000	8812056	1879	1879	1879	1879	0
109	20241111	190900	8812056	1879	1879	1879	1879	0
110	20241111	190800	8812056	1879	1879	1879	1879	0
111	20241111	190700	8812056	1879	1879	1879	1879	0
112	20241111	190600	8812056	1879	1879	1879	1879	0
113	20241111	190500	8812056	1879	1879	1879	1879	0
114	20241111	190400	8812056	1879	1879	1879	1879	0
115	20241111	190300	8812056	1879	1879	1879	1879	0
116	20241111	190200	8812056	1879	1879	1879	1879	0
117	20241111	190100	8812056	1879	1879	1879	1879	0
118	20241111	190000	8812056	1879	1879	1879	1879	0
119	20241111	185900	8812056	1879	1879	1879	1879	0
120	20241111	185800	8812056	1879	1879	1879	1879	0
121	20241111	185700	8812056	1879	1879	1879	1879	0
122	20241111	185600	8812056	1879	1879	1879	1879	110
123	20241111	185500	8812056	1879	1879	1879	1879	0
124	20241111	185400	8812056	1879	1879	1879	1879	0
125	20241111	185300	8812056	1879	1879	1879	1879	0
126	20241111	185200	8812056	1879	1879	1879	1879	0
127	20241111	185100	8812056	1879	1879	1879	1879	0
128	20241111	185000	8812056	1879	1879	1879	1879	0
129	20241111	184900	8812056	1879	1879	1879	1879	0
130	20241111	184800	8812056	1879	1879	1879	1879	0
131	20241111	184700	8812056	1879	1879	1879	1879	0
132	20241111	184600	8812056	1879	1879	1879	1879	0
133	20241111	184500	8812056	1879	1879	1879	1879	0
134	20241111	184400	8812056	1879	1879	1879	1879	0
135	20241111	184300	8812056	1879	1879	1879	1879	0
136	20241111	184200	8812056	1879	1879	1879	1879	0
137	20241111	184100	8812056	1879	1879	1879	1879	0
138	20241111	184000	8812056	1879	1879	1879	1879	0
139	20241111	183900	8812056	1879	1879	1879	1879	0
140	20241111	183800	8812056	1879	1879	1879	1879	0
141	20241111	183700	8812056	1879	1879	1879	1879	0
142	20241111	183600	8812056	1879	1879	1879	1879	0
143	20241111	183500	8812056	1879	1879	1879	1879	0
144	20241111	183400	8812056	1879	1879	1879	1879	0
145	20241111	183300	8812056	1879	1879	1879	1879	0
146	20241111	183200	8812056	1879	1879	1879	1879	0
147	20241111	183100	8812056	1879	1879	1879	1879	0
148	20241111	183000	8812056	1879	1879	1879	1879	0
149	20241111	182900	8812056	1879	1879	1879	1879	0
150	20241111	182800	8812056	1879	1879	1879	1879	0
151	20241111	182700	8812056	1879	1879	1879	1879	0
152	20241111	182600	8812056	1879	1879	1879	1879	110
153	20241111	182500	8812056	1879	1879	1879	1879	0
154	20241111	182400	8812056	1879	1879	1879	1879	0
155	20241111	182300	8812056	1879	1879	1879	1879	0
156	20241111	182200	8812056	1879	1879	1879	1879	0
157	20241111	182100	8812056	1879	1879	1879	1879	0
158	20241111	182000	8812056	1879	1879	1879	1879	0
159	20241111	181900	8812056	1879	1879	1879	1879	0
160	20241111	181800	8812056	1879	1879	1879	1879	0
161	20241111	181700	8812056	1879	1879	1879	1879	0
162	20241111	181600	8812056	1879	1879	1879	1879	0
163	20241111	181500	8812056	1879	1879	1879	1879	0
164	20241111	181400	8812056	1879	1879	1879	1879	0
165	20241111	181300	8812056	1879	1879	1879	1879	0
166	20241111	181200	8812056	1879	1879	1879	1879	0
167	20241111	181100	8812056	1879	1879	1879	1879	0
168	20241111	181000	8812056	1879	1879	1879	1879	0
169	20241111	180900	8812056	1879	1879	1879	1879	0
170	20241111	180800	8812056	1879	1879	1879	1879	0
171	20241111	180700	8812056	1879	1879	1879	1879	0
172	20241111	180600	8812056	1879	1879	1879	1879	0
173	20241111	180500	8812056	1879	1879	1879	1879	0
174	20241111	180400	8812056	1879	1879	1879	1879	0
175	20241111	180300	8812056	1879	1879	1879	1879	0
176	20241111	180200	8812056	1879	1879	1879	1879	0
177	20241111	180100	8812056	1879	1879	1879	1879	0
178	20241111	180000	8812056	1879	1879	1879	1879	0
179	20241111	175900	8812056	1879	1879	1879	1879	0
180	20241111	175800	8812056	1879	1879	1879	1879	0
181	20241111	175700	8812056	1879	1879	1879	1879	0
182	20241111	175600	8812056	1879	1879	1879	1879	110
183	20241111	175500	8812056	1879	1879	1879	1879	0
184	20241111	175400	8812056	1879	1879	1879	1879	0
185	20241111	175300	8812056	1879	1879	1879	1879	0
186	20241111	175200	8812056	1879	1879	1879	1879	0
187	20241111	175100	8812056	1879	1879	1879	1879	0
188	20241111	175000	8812056	1879	1879	1879	1879	0
189	20241111	174900	8812056	1879	1879	1879	1879	0
190	20241111	174800	8812056	1879	1879	1879	1879	0
191	20241111	174700	8812056	1879	1879	1879	1879	0
192	20241111	174600	8812056	1879	1879	1879	1879	0
193	20241111	174500	8812056	1879	1879	1879	1879	0
194	20241111	174400	8812056	1879	1879	1879	1879	0
195	20241111	174300	8812056	1879	1879	1879	1879	0
196	20241111	174200	8812056	1879	1879	1879	1879	0
197	20241111	174100	8812056	1879	1879	1879	1879	0
198	20241111	174000	8812056	1879	1879	1879	1879	0
199	20241111	173900	8812056	1879	1879	1879	1879	0
200	20241111	173800	8812056	1879	1879	1879	1879	0
201	20241111	173700	8812056	1879	1879	1879	1879	0
202	20241111	173600	8812056	1879	1879	1879	1879	0
203	20241111	173500	8812056	1879	1879	1879	1879	0
204	20241111	173400	8812056	1879	1879	1879	1879	0
205	20241111	173300	8812056	1879	1879	1879	1879	0
206	20241111	173200	8812056	1879	1879	1879	1879	0
207	20241111	173100	8812056	1879	1879	1879	1879	0
208	20241111	173000	8812056	1879	1879	1879	1879	0
209	20241111	172900	8812056	1879	1879	1879	1879	0
210	20241111	172800	8812056	1879	1879	1879	1879	0
211	20241111	172700	8812056	1879	1879	1879	1879	0
212	20241111	172600	8812056	1879	1879	1879	1879	110
213	20241111	172500	8812056	1879	1879	1879	1879	0
214	20241111	172400	8812056	1879	1879	1879	1879	0
215	20241111	172300	8812056	1879	1879	1879	1879	0
216	20241111	172200	8812056	1879	1879	1879	1879	0
217	20241111	172100	8812056	1879	1879	1879	1879	0
218	20241111	172000	8812056	1879	1879	1879	1879	0
219	20241111	171900	8812056	1879	1879	1879	1879	0
220	20241111	171800	8812056	1879	1879	1879	1879	0
221	20241111	171700	8812056	1879	1879	1879	1879	0
222	20241111	171600	8812056	1879	1879	1879	1879	0
223	20241111	171500	8812056	1879	1879	1879	1879	0
224	20241111	171400	8812056	1879	1879	1879	1879	0
225	20241111	171300	8812056	1879	1879	1879	1879	0
226	20241111	171200	8812056	1879	1879	1879	1879	0
227	20241111	171100	8812056	1879	1879	1879	1879	0
228	20241111	171000	8812056	1879	1879	1879	1879	0
229	20241111	170900	8812056	1879	1879	1879	1879	0
230	20241111	170800	8812056	1879	1879	1879	1879	0
231	20241111	170700	8812056	1879	1879	1879	1879	0
232	20241111	170600	8812056	1879	1879	1879	1879	0
233	20241111	170500	8812056	1879	1879	1879	1879	0
234	20241111	170400	8812056	1879	1879	1879	1879	0
235	20241111	170300	8812056	1879	1879	1879	1879	0
236	20241111	170200	8812056	1879	1879	1879	1879	0
237	20241111	170100	8812056	1879	1879	1879	1879	0
238	20241111	170000	8812056	1879	1879	1879	1879	0
239	20241111	165900	8812056	1879	1879	1879	1879	0
240	20241111	165800	8812056	1879	1879	1879	1879	0
241	20241111	165700	8812056	1879	1879	1879	1879	0
242	20241111	165600	8812056	1879	1879	1879	1879	110
243	20241111	165500	8812056	1879	1879	1879	1879	0
244	20241111	165400	8812056	1879	1879	1879	1879	0
245	20241111	165300	8812056	1879	1879	1879	1879	0
246	20241111	165200	8812056	1879	1879	1879	1879	0
247	20241111	165100	8812056	1879	1879	1879	1879	0
248	20241111	165000	8812056	1879	1879	1879	1879	0
249	20241111	164900	8812056	1879	1879	1879	1879	0
250	20241111	164800	8812056	1879	1879	1879	1879	0
251	20241111	164700	8812056	1879	1879	1879	1879	0
252	20241111	164600	8812056	1879	1879	1879	1879	0
253	20241111	164500	8812056	1879	1879	1879	1879	0
254	20241111	164400	8812056	1879	1879	1879	1879	0
255	20241111	164300	8812056	1879	1879	1879	1879	0
256	20241111	164200	8812056	1879	1879	1879	1879	0
257	20241111	164100	8812056	1879	1879	1879	1879	0
258	20241111	164000	8812056	1879	1879	1879	1879	0
259	20241111	163900	8812056	1879	1879	1879	1879	0
260	20241111	163800	8812056	1879	1879	1879	1879	0
261	20241111	163700	8812056	1879	1879	1879	1879	0
262	20241111	163600	8812056	1879	1879	1879	1879	0
263	20241111	163500	8812056	1879	1879	1879	1879	0
264	20241111	163400	8812056	1879	1879	1879	1879	0
265	20241111	163300	8812056	1879	1879	1879	1879	0
266	20241111	163200	8812056	1879	1879	1879	1879	0
267	20241111	163100	8812056	1879	1879	1879	1879	0
268	20241111	163000	8812056	1879	1879	1879	1879	0
269	20241111	162900	8812056	1879	1879	1879	1879	0
270	20241111	162800	8812056	1879	1879	1879	1879	0
271	20241111	162700	8812056	1879	1879	1879	1879	0
272	20241111	162600	8812056	1879	1879	1879	1879	110
273	20241111	162500	8812056	1879	1879	1879	1879	0
274	20241111	162400	8812056	1879	1879	1879	1879	0
275	20241111	162300	8812056	1879	1879	1879	1879	0
276	20241111	162200	8812056	1879	1879	1879	1879	0
277	20241111	162100	8812056	1879	1879	1879	1879	0
278	20241111	162000	8812056	1879	1879	1879	1879	0
279	20241111	161900	8812056	1879	1879	1879	1879	0
280	20241111	161800	8812056	1879	1879	1879	1879	0
281	20241111	161700	8812056	1879	1879	1879	1879	0
282	20241111	161600	8812056	1879	1879	1879	1879	0
283	20241111	161500	8812056	1879	1879	1879	1879	0
284	20241111	161400	8812056	1879	1879	1879	1879	0
285	20241111	161300	8812056	1879	1879	1879	1879	0
286	20241111	161200	8812056	1879	1879	1879	1879	0
287	20241111	161100	8812056	1879	1879	1879	1879	0
288	20241111	161000	8812056	1879	1879	1879	1879	0
289	20241111	160900	8812056	1879	1879	1879	1879	0
290	20241111	160800	8812056	1879	1879	1879	1879	0
291	20241111	160700	8812056	1879	1879	1879	1879	0
292	20241111	160600	8812056	1879	1879	1879	1879	0
293	20241111	160500	8812056	1879	1879	1879	1879	0
294	20241111	160400	8812056	1879	1879	1879	1879	0
295	20241111	160300	8812056	1879	1879	1879	1879	0
296	20241111	160200	8812056	1879	1879	1879	1879	0
297	20241111	160100	8812056	1879	1879	1879	1879	0
298	20241111	160000	8812056	1879	1879	1879	1879	0
299	20241111	155900	8812056	1879	1879	1879	1879	0
300	20241111	155800	8812056	1879	1879	1879	1879	0
301	20241111	155700	8812056	1879	1879	1879	1879	0
302	20241111	155600	8812056	1879	1879	1879	1879	110
303	20241111	155500	8812056	1879	1879	1879	1879	0
304	20241111	155400	8812056	1879	1879	1879	1879	0
305	20241111	155300	8812056	1879	1879	1879	1879	0
306	20241111	155200	8812056	1879	1879	1879	1879	0
307	20241111	155100	8812056	1879	1879	1879	1879	0
308	20241111	155000	8812056	1879	1879	1879	1879	0
309	20241111	154900	8812056	1879	1879	1879	1879	0
310	20241111	154800	8812056	1879	1879	1879	1879	0
311	20241111	154700	8812056	1879	1879	1879	1879	0
312	20241111	154600	8812056	1879	1879	1879	1879	0
313	20241111	154500	8812056	1879	1879	1879	1879	0
314	20241111	154400	8812056	1879	1879	1879	1879	0
315	20241111	154300	8812056	1879	1879	1879	1879	0
316	20241111	154200	8812056	1879	1879	1879	1879	0
317	20241111	154100	8812056	1879	1879	1879	1879	0
318	20241111	154000	8812056	1879	1879	1879	1879	0
319	20241111	153900	8812056	1879	1879	1879	1879	0
320	20241111	153800	8812056	1879	1879	1879	1879	0
321	20241111	153700	8812056	1879	1879	1879	1879	0
322	20241111	153600	8812056	1879	1879	1879	1879	0
323	20241111	153500	8812056	1879	1879	1879	1879	0
324	20241111	153400	8812056	1879	1879	1879	1879	0
325	20241111	153300	8812056	1879	1879	1879	1879	0
326	20241111	153200	8812056	1879	1879	1879	1879	0
327	20241111	153100	8812056	1879	1879	1879	1879	0
328	20241111	153000	8812056	1879	1879	1879	1879	0
329	20241111	152900	8812056	1879	1879	1879	1879	0
330	20241111	152800	8812056	1879	1879	1879	1879	0
331	20241111	152700	8812056	1879	1879	1879	1879	0
332	20241111	152600	8812056	1879	1879	1879	1879	0
333	20241111	152500	8812056	1879	1879	1879	1879	0
334	20241111	152400	8812056	1879	1879	1879	1879	0
335	20241111	152300	8812056	1879	1879	1879	1879	0
336	20241111	152200	8812056	1879	1879	1879	1879	0
337	20241111	152100	8812056	1879	1879	1879	1879	0
338	20241111	152000	8812056	1879	1879	1879	1879	0
339	20241111	151900	8812056	1879	1879	1879	1879	0
340	20241111	151800	8812056	1879	1879	1879	1879	0
341	20241111	151700	8812056	1879	1879	1879	1879	0
342	20241111	151600	8812056	1879	1879	1879	1879	0
343	20241111	151500	8812056	1879	1879	1879	1879	0
344	20241111	151400	8812056	1879	1879	1879	1879	0
345	20241111	151300	8812056	1879	1879	1879	1879	0
346	20241111	151200	8812056	1879	1879	1879	1879	0
347	20241111	151100	8812056	1879	1879	1879	1879	0
348	20241111	151000	8812056	1879	1879	1879	1879	0
349	20241111	150900	8812056	1879	1879	1879	1879	0
350	20241111	150800	8812056	1879	1879	1879	1879	0
351	20241111	150700	8812056	1879	1879	1879	1879	0
352	20241111	150600	8812056	1879	1879	1879	1879	0
353	20241111	150500	8812056	1879	1879	1879	1879	0
354	20241111	150400	8812056	1879	1879	1879	1879	0
355	20241111	150300	8812056	1879	1879	1879	1879	0
356	20241111	150200	8812056	1879	1879	1879	1879	0
357	20241111	150100	8812056	1879	1879	1879	1879	0
358	20241111	150000	8812056	1879	1879	1879	1879	0
359	20241111	145900	8812056	1879	1879	1879	1879	0
360	20241111	145800	8812056	1879	1879	1879	1879	0
361	20241111	145700	8812056	1879	1879	1879	1879	0
362	20241111	145600	8812056	1879	1879	1879	1879	0
363	20241111	145500	8812056	1879	1879	1879	1879	0
364	20241111	145400	8812056	1879	1879	1879	1879	0
365	20241111	145300	8812056	1879	1879	1879	1879	0
366	20241111	145200	8812056	1879	1879	1879	1879	0
367	20241111	145100	8812056	1879	1879	1879	1879	0
368	20241111	145000	8812056	1879	1879	1879	1879	110
369	20241111	144900	8605366	1895	1895	1895	1895	0
370	20241111	144800	8605366	1895	1895	1895	1895	0
371	20241111	144700	8605366	1895	1895	1895	1895	0
372	20241111	144600	8605366	1895	1895	1895	1895	0
373	20241111	144500	8605366	1895	1895	1895	1895	0
374	20241111	144400	8605366	1895	1895	1895	1895	0
375	20241111	144300	8605366	1895	1895	1895	1895	0
376	20241111	144200	8605366	1895	1895	1895	1895	0
377	20241111	144100	8605366	1895	1895	1895	1895	0
378	20241111	144000	8605366	1895	1895	1895	1895	0
379	20241111	143900	8605366	1895	1895	1895	1895	0
380	20241111	143800	8605366	1895	1895	1895	1895	0
381	20241111	143700	8605366	1895	1895	1895	1895	0
382	20241111	143600	8605366	1895	1895	1895	1895	0
383	20241111	143500	8605366	1895	1895	1895	1895	0
384	20241111	143400	8605366	1895	1895	1895	1895	0
385	20241111	143300	8605366	1895	1895	1895	1895	0
386	20241111	143200	8605366	1895	1895	1895	1895	0
387	20241111	143100	8605366	1895	1895	1895	1895	0
388	20241111	143000	8605366	1895	1895	1895	1895	0
389	20241111	142900	8605366	1895	1895	1895	1895	0
390	20241111	142800	8605366	1895	1895	1895	1895	0
391	20241111	142700	8605366	1895	1895	1895	1895	0
392	20241111	142600	8605366	1895	1895	1895	1895	0
393	20241111	142500	8605366	1895	1895	1895	1895	0
394	20241111	142400	8605366	1895	1895	1895	1895	0
395	20241111	142300	8605366	1895	1895	1895	1895	0
396	20241111	142200	8605366	1895	1895	1895	1895	0
397	20241111	142100	8605366	1895	1895	1895	1895	0
398	20241111	142000	8605366	1895	1895	1895	1895	0
399	20241111	141900	8605366	1895	1895	1895	1895	0
400	20241111	141800	8605366	1895	1895	1895	1895	0
401	20241111	141700	8605366	1895	1895	1895	1895	0
402	20241111	141600	8605366	1895	1895	1895	1895	0
403	20241111	141500	8605366	1895	1895	1895	1895	0
404	20241111	141400	8605366	1895	1895	1895	1895	0
405	20241111	141300	8605366	1895	1895	1895	1895	0
406	20241111	141200	8605366	1895	1895	1895	1895	0
407	20241111	141100	8605366	1895	1895	1895	1895	0
408	20241111	141000	8605366	1895	1895	1895	1895	0
409	20241111	140900	8605366	1895	1895	1895	1895	2
410	20241111	140800	8601576	1895	1895	1895	1895	0
411	20241111	140700	8601576	1895	1895	1895	1895	0
412	20241111	140600	8601576	1895	1895	1895	1895	0
413	20241111	140500	8601576	1895	1895	1895	1895	0
414	20241111	140400	8601576	1895	1895	1895	1895	0
415	20241111	140300	8601576	1895	1895	1895	1895	0
416	20241111	140200	8601576	1895	1895	1895	1895	0
417	20241111	140100	8601576	1895	1895	1895	1895	0
418	20241111	140000	8601576	1895	1895	1895	1895	3
419	20241111	135900	8595891	1800	1800	1800	1800	0
420	20241111	135800	8595891	1800	1800	1800	1800	0
421	20241111	135700	8595891	1800	1800	1800	1800	0
422	20241111	135600	8595891	1800	1800	1800	1800	0
423	20241111	135500	8595891	1800	1800	1800	1800	740
424	20241111	135400	7263891	1800	1800	1800	1800	0
425	20241111	135300	7263891	1800	1800	1800	1800	200
426	20241111	135200	6903891	1800	1800	1800	1800	0
427	20241111	135100	6903891	1800	1800	1800	1800	0
428	20241111	135000	6903891	1800	1800	1800	1800	0
429	20241111	134900	6903891	1800	1800	1800	1800	0
430	20241111	134800	6903891	1800	1800	1800	1800	0
431	20241111	134700	6903891	1800	1800	1800	1800	0
432	20241111	134600	6903891	1800	1800	1800	1800	0
433	20241111	134500	6903891	1800	1800	1800	1800	0
434	20241111	134400	6903891	1800	1801	1801	1800	60
435	20241111	134300	6795887	1898	1898	1898	1898	0
436	20241111	134200	6795887	1898	1898	1898	1898	0
437	20241111	134100	6795887	1898	1898	1898	1898	0
438	20241111	134000	6795887	1898	1898	1898	1898	0
439	20241111	133900	6795887	1898	1898	1898	1898	0
440	20241111	133800	6795887	1898	1898	1898	1898	0
441	20241111	133700	6795887	1898	1898	1898	1898	0
442	20241111	133600	6795887	1898	1898	1898	1898	0
443	20241111	133500	6795887	1898	1898	1898	1898	0
444	20241111	133400	6795887	1898	1898	1898	1898	0
445	20241111	133300	6795887	1898	1898	1898	1898	0
446	20241111	133200	6795887	1898	1898	1898	1898	0
447	20241111	133100	6795887	1898	1898	1898	1898	0
448	20241111	133000	6795887	1898	1898	1898	1898	0
449	20241111	132900	6795887	1898	1898	1898	1898	0
450	20241111	132800	6795887	1898	1898	1898	1898	0
451	20241111	132700	6795887	1898	1898	1898	1898	0
452	20241111	132600	6795887	1898	1898	1898	1898	0
453	20241111	132500	6795887	1898	1898	1898	1898	0
454	20241111	132400	6795887	1898	1898	1898	1898	0
455	20241111	132300	6795887	1898	1898	1898	1898	0
456	20241111	132200	6795887	1898	1898	1898	1898	0
457	20241111	132100	6795887	1898	1898	1898	1898	0
458	20241111	132000	6795887	1898	1898	1898	1898	0
459	20241111	131900	6795887	1898	1898	1898	1898	0
460	20241111	131800	6795887	1898	1898	1898	1898	0
461	20241111	131700	6795887	1898	1898	1898	1898	0
462	20241111	131600	6795887	1898	1898	1898	1898	0
463	20241111	131500	6795887	1898	1898	1898	1898	0
464	20241111	131400	6795887	1898	1898	1898	1898	0
465	20241111	131300	6795887	1898	1898	1898	1898	0
466	20241111	131200	6795887	1898	1898	1898	1898	0
467	20241111	131100	6795887	1898	1898	1898	1898	0
468	20241111	131000	6795887	1898	1898	1898	1898	0
469	20241111	130900	6795887	1898	1898	1898	1898	0
470	20241111	130800	6795887	1898	1898	1898	1898	0
471	20241111	130700	6795887	1898	1898	1898	1898	0
472	20241111	130600	6795887	1898	1898	1898	1898	0
473	20241111	130500	6795887	1898	1898	1898	1898	0
474	20241111	130400	6795887	1898	1898	1898	1898	0
475	20241111	130300	6795887	1898	1898	1898	1898	0
476	20241111	130200	6795887	1898	1898	1898	1898	0
477	20241111	130100	6795887	1898	1898	1898	1898	0
478	20241111	130000	6795887	1898	1898	1898	1898	0
479	20241111	125900	6795887	1898	1898	1898	1898	0
480	20241111	125800	6795887	1898	1898	1898	1898	0
481	20241111	125700	6795887	1898	1898	1898	1898	0
482	20241111	125600	6795887	1898	1898	1898	1898	0
483	20241111	125500	6795887	1898	1898	1898	1898	0
484	20241111	125400	6795887	1898	1898	1898	1898	0
485	20241111	125300	6795887	1898	1898	1898	1898	0
486	20241111	125200	6795887	1898	1898	1898	1898	0
487	20241111	125100	6795887	1898	1898	1898	1898	0
488	20241111	125000	6795887	1898	1898	1898	1898	0
489	20241111	124900	6795887	1898	1898	1898	1898	0
490	20241111	124800	6795887	1898	1898	1898	1898	0
491	20241111	124700	6795887	1898	1898	1898	1898	0
492	20241111	124600	6795887	1898	1898	1898	1898	0
493	20241111	124500	6795887	1898	1898	1898	1898	0
494	20241111	124400	6795887	1898	1898	1898	1898	0
495	20241111	124300	6795887	1898	1898	1898	1898	0
496	20241111	124200	6795887	1898	1898	1898	1898	0
497	20241111	124100	6795887	1898	1898	1898	1898	0
498	20241111	124000	6795887	1898	1898	1898	1898	0
499	20241111	123900	6795887	1898	1898	1898	1898	0
500	20241111	123800	6795887	1898	1898	1898	1898	0
501	20241111	123700	6795887	1898	1898	1898	1898	10
502	20241111	123600	6776907	1899	1899	1899	1899	0
503	20241111	123500	6776907	1899	1899	1899	1899	3
504	20241111	123400	6771210	1891	1891	1891	1891	0
505	20241111	123300	6771210	1891	1891	1891	1891	0
506	20241111	123200	6771210	1891	1891	1891	1891	0
507	20241111	123100	6771210	1891	1891	1891	1891	188
508	20241111	123000	6415702	1888	1888	1888	1888	0
509	20241111	122900	6415702	1888	1888	1888	1888	0
510	20241111	122800	6415702	1888	1881	1888	1881	268
511	20241111	122700	5910355	1880	1880	1880	1880	76
512	20241111	122600	5767475	1880	1880	1880	1880	0
513	20241111	122500	5767475	1880	1880	1880	1880	0
514	20241111	122400	5767475	1880	1880	1880	1880	0
515	20241111	122300	5767475	1880	1880	1880	1880	0
516	20241111	122200	5767475	1880	1770	1880	1770	2
517	20241111	122100	5763825	1881	1881	1881	1881	1
518	20241111	122000	5761944	1882	1882	1882	1882	1
519	20241111	121900	5760062	1770	1770	1882	1770	3
520	20241111	121800	5754640	1882	1882	1882	1882	10
521	20241111	121700	5735820	1760	1760	1760	1760	0
522	20241111	121600	5735820	1760	1760	1760	1760	0
523	20241111	121500	5735820	1760	1760	1760	1760	1
524	20241111	121400	5734060	1885	1885	1885	1885	0
525	20241111	121300	5734060	1885	1885	1885	1885	0
526	20241111	121200	5734060	1885	1885	1885	1885	0
527	20241111	121100	5734060	1885	1885	1885	1885	0
528	20241111	121000	5734060	1885	1885	1885	1885	0
529	20241111	120900	5734060	1885	1885	1885	1885	0
530	20241111	120800	5734060	1885	1885	1885	1885	0
531	20241111	120700	5734060	1885	1885	1885	1885	0
532	20241111	120600	5734060	1885	1885	1885	1885	0
533	20241111	120500	5734060	1885	1885	1885	1885	0
534	20241111	120400	5734060	1885	1885	1885	1885	0
535	20241111	120300	5734060	1885	1885	1885	1885	0
536	20241111	120200	5734060	1885	1885	1885	1885	0
537	20241111	120100	5734060	1885	1885	1885	1885	0
538	20241111	120000	5734060	1885	1885	1885	1885	0
539	20241111	115900	5734060	1885	1885	1885	1885	0
540	20241111	115800	5734060	1885	1885	1885	1885	0
541	20241111	115700	5734060	1885	1885	1885	1885	0
542	20241111	115600	5734060	1885	1885	1885	1885	0
543	20241111	115500	5734060	1885	1885	1885	1885	10
544	20241111	115400	5715210	1885	1885	1885	1885	0
545	20241111	115300	5715210	1885	1885	1885	1885	0
546	20241111	115200	5715210	1885	1885	1885	1885	0
547	20241111	115100	5715210	1885	1885	1885	1885	0
548	20241111	115000	5715210	1885	1885	1885	1885	1
549	20241111	114900	5713325	1750	1750	1750	1750	878
550	20241111	114800	4176825	1750	1750	1750	1750	0
551	20241111	114700	4176825	1750	1750	1750	1750	0
552	20241111	114600	4176825	1750	1750	1750	1750	198
553	20241111	114500	3830325	1944	1944	1944	1944	0
554	20241111	114400	3830325	1944	1944	1944	1944	0
555	20241111	114300	3830325	1944	1944	1944	1944	0
556	20241111	114200	3830325	1944	1944	1944	1944	0
557	20241111	114100	3830325	1944	1944	1944	1944	0
558	20241111	114000	3830325	1944	1944	1944	1944	0
559	20241111	113900	3830325	1944	1944	1944	1944	0
560	20241111	113800	3830325	1944	1944	1944	1944	0
561	20241111	113700	3830325	1944	1944	1944	1944	0
562	20241111	113600	3830325	1944	1944	1944	1944	0
563	20241111	113500	3830325	1944	1944	1944	1944	0
564	20241111	113400	3830325	1944	1944	1944	1944	0
565	20241111	113300	3830325	1944	1944	1944	1944	0
566	20241111	113200	3830325	1944	1944	1944	1944	0
567	20241111	113100	3830325	1944	1944	1944	1944	0
568	20241111	113000	3830325	1944	1944	1944	1944	0
569	20241111	112900	3830325	1944	1944	1944	1944	0
570	20241111	112800	3830325	1944	1944	1944	1944	0
571	20241111	112700	3830325	1944	1944	1944	1944	0
572	20241111	112600	3830325	1944	1944	1944	1944	0
573	20241111	112500	3830325	1944	1944	1944	1944	0
574	20241111	112400	3830325	1944	1944	1944	1944	0
575	20241111	112300	3830325	1944	1944	1944	1944	0
576	20241111	112200	3830325	1944	1944	1944	1944	0
577	20241111	112100	3830325	1944	1944	1944	1944	0
578	20241111	112000	3830325	1944	1944	1944	1944	0
579	20241111	111900	3830325	1944	1944	1944	1944	0
580	20241111	111800	3830325	1944	1944	1944	1944	0
581	20241111	111700	3830325	1944	1944	1944	1944	0
582	20241111	111600	3830325	1944	1944	1944	1944	0
583	20241111	111500	3830325	1944	1944	1944	1944	0
584	20241111	111400	3830325	1944	1944	1944	1944	0
585	20241111	111300	3830325	1944	1944	1944	1944	0
586	20241111	111200	3830325	1944	1944	1944	1944	0
587	20241111	111100	3830325	1944	1944	1944	1944	0
588	20241111	111000	3830325	1944	1944	1944	1944	0
589	20241111	110900	3830325	1944	1944	1944	1944	0
590	20241111	110800	3830325	1944	1944	1944	1944	0
591	20241111	110700	3830325	1944	1944	1944	1944	0
592	20241111	110600	3830325	1944	1944	1944	1944	0
593	20241111	110500	3830325	1944	1944	1944	1944	0
594	20241111	110400	3830325	1944	1944	1944	1944	0
595	20241111	110300	3830325	1944	1944	1944	1944	0
596	20241111	110200	3830325	1944	1944	1944	1944	0
597	20241111	110100	3830325	1944	1944	1944	1944	0
598	20241111	110000	3830325	1944	1944	1944	1944	0
599	20241111	105900	3830325	1944	1944	1944	1944	0
600	20241111	105800	3830325	1944	1944	1944	1944	0
601	20241111	105700	3830325	1944	1944	1944	1944	0
602	20241111	105600	3830325	1944	1944	1944	1944	0
603	20241111	105500	3830325	1944	1944	1944	1944	0
604	20241111	105400	3830325	1944	1944	1944	1944	0
605	20241111	105300	3830325	1944	1944	1944	1944	0
606	20241111	105200	3830325	1944	1944	1944	1944	0
607	20241111	105100	3830325	1944	1944	1944	1944	0
608	20241111	105000	3830325	1944	1944	1944	1944	0
609	20241111	104900	3830325	1944	1944	1944	1944	0
610	20241111	104800	3830325	1944	1944	1944	1944	0
611	20241111	104700	3830325	1944	1944	1944	1944	0
612	20241111	104600	3830325	1944	1944	1944	1944	0
613	20241111	104500	3830325	1944	1944	1944	1944	0
614	20241111	104400	3830325	1944	1944	1944	1944	0
615	20241111	104300	3830325	1944	1944	1944	1944	0
616	20241111	104200	3830325	1944	1944	1944	1944	0
617	20241111	104100	3830325	1944	1944	1944	1944	0
618	20241111	104000	3830325	1944	1944	1944	1944	0
619	20241111	103900	3830325	1944	1944	1944	1944	0
620	20241111	103800	3830325	1944	1944	1944	1944	0
621	20241111	103700	3830325	1944	1944	1944	1944	0
622	20241111	103600	3830325	1944	1944	1944	1944	0
623	20241111	103500	3830325	1944	1944	1944	1944	0
624	20241111	103400	3830325	1944	1944	1944	1944	0
625	20241111	103300	3830325	1944	1944	1944	1944	0
626	20241111	103200	3830325	1944	1944	1944	1944	0
627	20241111	103100	3830325	1944	1944	1944	1944	0
628	20241111	103000	3830325	1944	1944	1944	1944	0
629	20241111	102900	3830325	1944	1944	1944	1944	0
630	20241111	102800	3830325	1944	1944	1944	1944	0
631	20241111	102700	3830325	1944	1944	1944	1944	0
632	20241111	102600	3830325	1944	1944	1944	1944	0
633	20241111	102500	3830325	1944	1944	1944	1944	0
634	20241111	102400	3830325	1944	1944	1944	1944	0
635	20241111	102300	3830325	1944	1944	1944	1944	0
636	20241111	102200	3830325	1944	1944	1944	1944	0
637	20241111	102100	3830325	1944	1944	1944	1944	0
638	20241111	102000	3830325	1944	1944	1944	1944	0
639	20241111	101900	3830325	1944	1944	1944	1944	0
640	20241111	101800	3830325	1944	1944	1944	1944	0
641	20241111	101700	3830325	1944	1944	1944	1944	0
642	20241111	101600	3830325	1944	1944	1944	1944	0
643	20241111	101500	3830325	1944	1944	1944	1944	0
644	20241111	101400	3830325	1944	1944	1944	1944	0
645	20241111	101300	3830325	1944	1944	1944	1944	0
646	20241111	101200	3830325	1944	1944	1944	1944	0
647	20241111	101100	3830325	1944	1944	1944	1944	0
648	20241111	101000	3830325	1944	1944	1944	1944	0
649	20241111	100900	3830325	1944	1944	1944	1944	0
650	20241111	100800	3830325	1944	1944	1944	1944	0
651	20241111	100700	3830325	1944	1944	1944	1944	0
652	20241111	100600	3830325	1944	1944	1944	1944	0
653	20241111	100500	3830325	1944	1944	1944	1944	0
654	20241111	100400	3830325	1944	1944	1944	1944	0
655	20241111	100300	3830325	1944	1944	1944	1944	0
656	20241111	100200	3830325	1944	1944	1944	1944	0
657	20241111	100100	3830325	1944	1944	1944	1944	0
658	20241111	100000	3830325	1944	1944	1944	1944	0
659	20241111	095900	3830325	1944	1944	1944	1944	0
660	20241111	095800	3830325	1944	1944	1944	1944	1
661	20241111	095700	3828381	1947	1947	1947	1947	0
662	20241111	095600	3828381	1947	1947	1947	1947	0
663	20241111	095500	3828381	1947	1947	1947	1947	1
664	20241111	095400	3826434	1949	1949	1949	1949	0
665	20241111	095300	3826434	1949	1949	1949	1949	1
666	20241111	095200	3824485	1800	1964	1964	1800	11
667	20241111	095100	3804521	1800	1800	1965	1800	41
668	20241111	095000	3729556	1800	1800	1800	1800	0
669	20241111	094900	3729556	1800	1900	1969	1800	21
670	20241111	094800	3690587	1700	1700	1700	1700	352
671	20241111	094700	3092187	1963	1963	1963	1963	0
672	20241111	094600	3092187	1963	1963	1963	1963	0
673	20241111	094500	3092187	1963	1963	1963	1963	0
674	20241111	094400	3092187	1963	1963	1963	1963	0
675	20241111	094300	3092187	1963	1800	1963	1800	21
676	20241111	094200	3054224	1969	1969	1969	1969	0
677	20241111	094100	3054224	1969	1969	1969	1969	0
678	20241111	094000	3054224	1969	1969	1969	1969	0
679	20241111	093900	3054224	1969	1970	1970	1800	22
680	20241111	093800	3013285	1700	1704	1704	1700	271
681	20241111	093700	2552027	1705	1810	1810	1705	321
682	20241111	093600	2000377	1850	1940	1940	1850	40
683	20241111	093500	1924777	1973	1780	1974	1750	33
684	20241111	093400	1866280	1800	1810	1810	1750	321
685	20241111	093300	1302100	1800	1900	1900	1800	712
686	20241111	093200	19890	1989	1989	1989	1989	0
687	20241111	093100	19890	1989	1989	1989	1989	0
688	20241111	093000	19890	1989	1989	1989	1989	0
689	20241111	092900	19890	1989	1989	1989	1989	0
690	20241111	092800	19890	1989	1989	1989	1989	0
691	20241111	092700	19890	1989	1989	1989	1989	0
692	20241111	092600	19890	1989	1989	1989	1989	0
693	20241111	092500	19890	1989	1989	1989	1989	0
694	20241111	092400	19890	1989	1989	1989	1989	0
695	20241111	092300	19890	1989	1989	1989	1989	0
696	20241111	092200	19890	1989	1989	1989	1989	0
697	20241111	092100	19890	1989	1989	1989	1989	0
698	20241111	092000	19890	1989	1989	1989	1989	0
699	20241111	091900	19890	1989	1989	1989	1989	0
700	20241111	091800	19890	1989	1989	1989	1989	0
701	20241111	091700	19890	1989	1989	1989	1989	0
702	20241111	091600	19890	1989	1989	1989	1989	0
703	20241111	091500	19890	1989	1989	1989	1989	0
704	20241111	091400	19890	1989	1989	1989	1989	0
705	20241111	091300	19890	1989	1989	1989	1989	0
706	20241111	091200	19890	1989	1989	1989	1989	0
707	20241111	091100	19890	1989	1989	1989	1989	0
708	20241111	091000	19890	1989	1989	1989	1989	0
709	20241111	090900	19890	1989	1989	1989	1989	0
710	20241111	090800	19890	1989	1989	1989	1989	0
711	20241111	090700	19890	1989	1989	1989	1989	0
712	20241111	090600	19890	1989	1989	1989	1989	0
713	20241111	090500	19890	1989	1989	1989	1989	0
714	20241111	090400	19890	1989	1989	1989	1989	0
715	20241111	090300	19890	1989	1989	1989	1989	0
716	20241111	090200	19890	1989	1989	1989	1989	0
717	20241111	090100	19890	1989	1989	1989	1989	10
718	20241111	090000	0	1934	1934	1934	1934	0