KissMeData/196700/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	203000	10695648	1344	1344	1344	1344	615
3	20241105	202900	10695648	1344	1344	1344	1344	0
4	20241105	202800	10695648	1344	1344	1344	1344	0
5	20241105	202700	10695648	1344	1344	1344	1344	0
6	20241105	202600	10695648	1344	1344	1344	1344	0
7	20241105	202500	10695648	1344	1344	1344	1344	0
8	20241105	202400	10695648	1344	1344	1344	1344	0
9	20241105	202300	10695648	1344	1344	1344	1344	0
10	20241105	202200	10695648	1344	1344	1344	1344	0
11	20241105	202100	10695648	1344	1344	1344	1344	0
12	20241105	202000	10695648	1344	1344	1344	1344	0
13	20241105	201900	10695648	1344	1344	1344	1344	0
14	20241105	201800	10695648	1344	1344	1344	1344	0
15	20241105	201700	10695648	1344	1344	1344	1344	0
16	20241105	201600	10695648	1344	1344	1344	1344	0
17	20241105	201500	10695648	1344	1344	1344	1344	0
18	20241105	201400	10695648	1344	1344	1344	1344	0
19	20241105	201300	10695648	1344	1344	1344	1344	0
20	20241105	201200	10695648	1344	1344	1344	1344	0
21	20241105	201100	10695648	1344	1344	1344	1344	0
22	20241105	201000	10695648	1344	1344	1344	1344	0
23	20241105	200900	10695648	1344	1344	1344	1344	0
24	20241105	200800	10695648	1344	1344	1344	1344	0
25	20241105	200700	10695648	1344	1344	1344	1344	0
26	20241105	200600	10695648	1344	1344	1344	1344	0
27	20241105	200500	10695648	1344	1344	1344	1344	0
28	20241105	200400	10695648	1344	1344	1344	1344	0
29	20241105	200300	10695648	1344	1344	1344	1344	0
30	20241105	200200	10695648	1344	1344	1344	1344	0
31	20241105	200100	10695648	1344	1344	1344	1344	0
32	20241105	200000	10695648	1344	1344	1344	1344	615
33	20241105	195900	10695648	1344	1344	1344	1344	0
34	20241105	195800	10695648	1344	1344	1344	1344	0
35	20241105	195700	10695648	1344	1344	1344	1344	0
36	20241105	195600	10695648	1344	1344	1344	1344	0
37	20241105	195500	10695648	1344	1344	1344	1344	0
38	20241105	195400	10695648	1344	1344	1344	1344	0
39	20241105	195300	10695648	1344	1344	1344	1344	0
40	20241105	195200	10695648	1344	1344	1344	1344	0
41	20241105	195100	10695648	1344	1344	1344	1344	0
42	20241105	195000	10695648	1344	1344	1344	1344	0
43	20241105	194900	10695648	1344	1344	1344	1344	0
44	20241105	194800	10695648	1344	1344	1344	1344	0
45	20241105	194700	10695648	1344	1344	1344	1344	0
46	20241105	194600	10695648	1344	1344	1344	1344	0
47	20241105	194500	10695648	1344	1344	1344	1344	0
48	20241105	194400	10695648	1344	1344	1344	1344	0
49	20241105	194300	10695648	1344	1344	1344	1344	0
50	20241105	194200	10695648	1344	1344	1344	1344	0
51	20241105	194100	10695648	1344	1344	1344	1344	0
52	20241105	194000	10695648	1344	1344	1344	1344	0
53	20241105	193900	10695648	1344	1344	1344	1344	0
54	20241105	193800	10695648	1344	1344	1344	1344	0
55	20241105	193700	10695648	1344	1344	1344	1344	0
56	20241105	193600	10695648	1344	1344	1344	1344	0
57	20241105	193500	10695648	1344	1344	1344	1344	0
58	20241105	193400	10695648	1344	1344	1344	1344	0
59	20241105	193300	10695648	1344	1344	1344	1344	0
60	20241105	193200	10695648	1344	1344	1344	1344	0
61	20241105	193100	10695648	1344	1344	1344	1344	0
62	20241105	193000	10695648	1344	1344	1344	1344	615
63	20241105	192900	10695648	1344	1344	1344	1344	0
64	20241105	192800	10695648	1344	1344	1344	1344	0
65	20241105	192700	10695648	1344	1344	1344	1344	0
66	20241105	192600	10695648	1344	1344	1344	1344	0
67	20241105	192500	10695648	1344	1344	1344	1344	0
68	20241105	192400	10695648	1344	1344	1344	1344	0
69	20241105	192300	10695648	1344	1344	1344	1344	0
70	20241105	192200	10695648	1344	1344	1344	1344	0
71	20241105	192100	10695648	1344	1344	1344	1344	0
72	20241105	192000	10695648	1344	1344	1344	1344	0
73	20241105	191900	10695648	1344	1344	1344	1344	0
74	20241105	191800	10695648	1344	1344	1344	1344	0
75	20241105	191700	10695648	1344	1344	1344	1344	0
76	20241105	191600	10695648	1344	1344	1344	1344	0
77	20241105	191500	10695648	1344	1344	1344	1344	0
78	20241105	191400	10695648	1344	1344	1344	1344	0
79	20241105	191300	10695648	1344	1344	1344	1344	0
80	20241105	191200	10695648	1344	1344	1344	1344	0
81	20241105	191100	10695648	1344	1344	1344	1344	0
82	20241105	191000	10695648	1344	1344	1344	1344	0
83	20241105	190900	10695648	1344	1344	1344	1344	0
84	20241105	190800	10695648	1344	1344	1344	1344	0
85	20241105	190700	10695648	1344	1344	1344	1344	0
86	20241105	190600	10695648	1344	1344	1344	1344	0
87	20241105	190500	10695648	1344	1344	1344	1344	0
88	20241105	190400	10695648	1344	1344	1344	1344	0
89	20241105	190300	10695648	1344	1344	1344	1344	0
90	20241105	190200	10695648	1344	1344	1344	1344	0
91	20241105	190100	10695648	1344	1344	1344	1344	0
92	20241105	190000	10695648	1344	1344	1344	1344	615
93	20241105	185900	10695648	1344	1344	1344	1344	0
94	20241105	185800	10695648	1344	1344	1344	1344	0
95	20241105	185700	10695648	1344	1344	1344	1344	0
96	20241105	185600	10695648	1344	1344	1344	1344	0
97	20241105	185500	10695648	1344	1344	1344	1344	0
98	20241105	185400	10695648	1344	1344	1344	1344	0
99	20241105	185300	10695648	1344	1344	1344	1344	0
100	20241105	185200	10695648	1344	1344	1344	1344	0
101	20241105	185100	10695648	1344	1344	1344	1344	0
102	20241105	185000	10695648	1344	1344	1344	1344	0
103	20241105	184900	10695648	1344	1344	1344	1344	0
104	20241105	184800	10695648	1344	1344	1344	1344	0
105	20241105	184700	10695648	1344	1344	1344	1344	0
106	20241105	184600	10695648	1344	1344	1344	1344	0
107	20241105	184500	10695648	1344	1344	1344	1344	0
108	20241105	184400	10695648	1344	1344	1344	1344	0
109	20241105	184300	10695648	1344	1344	1344	1344	0
110	20241105	184200	10695648	1344	1344	1344	1344	0
111	20241105	184100	10695648	1344	1344	1344	1344	0
112	20241105	184000	10695648	1344	1344	1344	1344	0
113	20241105	183900	10695648	1344	1344	1344	1344	0
114	20241105	183800	10695648	1344	1344	1344	1344	0
115	20241105	183700	10695648	1344	1344	1344	1344	0
116	20241105	183600	10695648	1344	1344	1344	1344	0
117	20241105	183500	10695648	1344	1344	1344	1344	0
118	20241105	183400	10695648	1344	1344	1344	1344	0
119	20241105	183300	10695648	1344	1344	1344	1344	0
120	20241105	183200	10695648	1344	1344	1344	1344	0
121	20241105	183100	10695648	1344	1344	1344	1344	0
122	20241105	183000	10695648	1344	1344	1344	1344	615
123	20241105	182900	10695648	1344	1344	1344	1344	0
124	20241105	182800	10695648	1344	1344	1344	1344	0
125	20241105	182700	10695648	1344	1344	1344	1344	0
126	20241105	182600	10695648	1344	1344	1344	1344	0
127	20241105	182500	10695648	1344	1344	1344	1344	0
128	20241105	182400	10695648	1344	1344	1344	1344	0
129	20241105	182300	10695648	1344	1344	1344	1344	0
130	20241105	182200	10695648	1344	1344	1344	1344	0
131	20241105	182100	10695648	1344	1344	1344	1344	0
132	20241105	182000	10695648	1344	1344	1344	1344	0
133	20241105	181900	10695648	1344	1344	1344	1344	0
134	20241105	181800	10695648	1344	1344	1344	1344	0
135	20241105	181700	10695648	1344	1344	1344	1344	0
136	20241105	181600	10695648	1344	1344	1344	1344	0
137	20241105	181500	10695648	1344	1344	1344	1344	0
138	20241105	181400	10695648	1344	1344	1344	1344	0
139	20241105	181300	10695648	1344	1344	1344	1344	0
140	20241105	181200	10695648	1344	1344	1344	1344	0
141	20241105	181100	10695648	1344	1344	1344	1344	0
142	20241105	181000	10695648	1344	1344	1344	1344	0
143	20241105	180900	10695648	1344	1344	1344	1344	0
144	20241105	180800	10695648	1344	1344	1344	1344	0
145	20241105	180700	10695648	1344	1344	1344	1344	0
146	20241105	180600	10695648	1344	1344	1344	1344	0
147	20241105	180500	10695648	1344	1344	1344	1344	0
148	20241105	180400	10695648	1344	1344	1344	1344	0
149	20241105	180300	10695648	1344	1344	1344	1344	0
150	20241105	180200	10695648	1344	1344	1344	1344	0
151	20241105	180100	10695648	1344	1344	1344	1344	0
152	20241105	180000	10695648	1344	1344	1344	1344	615
153	20241105	175900	10695648	1344	1344	1344	1344	0
154	20241105	175800	10695648	1344	1344	1344	1344	0
155	20241105	175700	10695648	1344	1344	1344	1344	0
156	20241105	175600	10695648	1344	1344	1344	1344	0
157	20241105	175500	10695648	1344	1344	1344	1344	0
158	20241105	175400	10695648	1344	1344	1344	1344	0
159	20241105	175300	10695648	1344	1344	1344	1344	0
160	20241105	175200	10695648	1344	1344	1344	1344	0
161	20241105	175100	10695648	1344	1344	1344	1344	0
162	20241105	175000	10695648	1344	1344	1344	1344	0
163	20241105	174900	10695648	1344	1344	1344	1344	0
164	20241105	174800	10695648	1344	1344	1344	1344	0
165	20241105	174700	10695648	1344	1344	1344	1344	0
166	20241105	174600	10695648	1344	1344	1344	1344	0
167	20241105	174500	10695648	1344	1344	1344	1344	0
168	20241105	174400	10695648	1344	1344	1344	1344	0
169	20241105	174300	10695648	1344	1344	1344	1344	0
170	20241105	174200	10695648	1344	1344	1344	1344	0
171	20241105	174100	10695648	1344	1344	1344	1344	0
172	20241105	174000	10695648	1344	1344	1344	1344	0
173	20241105	173900	10695648	1344	1344	1344	1344	0
174	20241105	173800	10695648	1344	1344	1344	1344	0
175	20241105	173700	10695648	1344	1344	1344	1344	0
176	20241105	173600	10695648	1344	1344	1344	1344	0
177	20241105	173500	10695648	1344	1344	1344	1344	0
178	20241105	173400	10695648	1344	1344	1344	1344	0
179	20241105	173300	10695648	1344	1344	1344	1344	0
180	20241105	173200	10695648	1344	1344	1344	1344	0
181	20241105	173100	10695648	1344	1344	1344	1344	0
182	20241105	173000	10695648	1344	1344	1344	1344	615
183	20241105	172900	10695648	1344	1344	1344	1344	0
184	20241105	172800	10695648	1344	1344	1344	1344	0
185	20241105	172700	10695648	1344	1344	1344	1344	0
186	20241105	172600	10695648	1344	1344	1344	1344	0
187	20241105	172500	10695648	1344	1344	1344	1344	0
188	20241105	172400	10695648	1344	1344	1344	1344	0
189	20241105	172300	10695648	1344	1344	1344	1344	0
190	20241105	172200	10695648	1344	1344	1344	1344	0
191	20241105	172100	10695648	1344	1344	1344	1344	0
192	20241105	172000	10695648	1344	1344	1344	1344	0
193	20241105	171900	10695648	1344	1344	1344	1344	0
194	20241105	171800	10695648	1344	1344	1344	1344	0
195	20241105	171700	10695648	1344	1344	1344	1344	0
196	20241105	171600	10695648	1344	1344	1344	1344	0
197	20241105	171500	10695648	1344	1344	1344	1344	0
198	20241105	171400	10695648	1344	1344	1344	1344	0
199	20241105	171300	10695648	1344	1344	1344	1344	0
200	20241105	171200	10695648	1344	1344	1344	1344	0
201	20241105	171100	10695648	1344	1344	1344	1344	0
202	20241105	171000	10695648	1344	1344	1344	1344	0
203	20241105	170900	10695648	1344	1344	1344	1344	0
204	20241105	170800	10695648	1344	1344	1344	1344	0
205	20241105	170700	10695648	1344	1344	1344	1344	0
206	20241105	170600	10695648	1344	1344	1344	1344	0
207	20241105	170500	10695648	1344	1344	1344	1344	0
208	20241105	170400	10695648	1344	1344	1344	1344	0
209	20241105	170300	10695648	1344	1344	1344	1344	0
210	20241105	170200	10695648	1344	1344	1344	1344	0
211	20241105	170100	10695648	1344	1344	1344	1344	0
212	20241105	170000	10695648	1344	1344	1344	1344	615
213	20241105	165900	10695648	1344	1344	1344	1344	0
214	20241105	165800	10695648	1344	1344	1344	1344	0
215	20241105	165700	10695648	1344	1344	1344	1344	0
216	20241105	165600	10695648	1344	1344	1344	1344	0
217	20241105	165500	10695648	1344	1344	1344	1344	0
218	20241105	165400	10695648	1344	1344	1344	1344	0
219	20241105	165300	10695648	1344	1344	1344	1344	0
220	20241105	165200	10695648	1344	1344	1344	1344	0
221	20241105	165100	10695648	1344	1344	1344	1344	0
222	20241105	165000	10695648	1344	1344	1344	1344	0
223	20241105	164900	10695648	1344	1344	1344	1344	0
224	20241105	164800	10695648	1344	1344	1344	1344	0
225	20241105	164700	10695648	1344	1344	1344	1344	0
226	20241105	164600	10695648	1344	1344	1344	1344	0
227	20241105	164500	10695648	1344	1344	1344	1344	0
228	20241105	164400	10695648	1344	1344	1344	1344	0
229	20241105	164300	10695648	1344	1344	1344	1344	0
230	20241105	164200	10695648	1344	1344	1344	1344	0
231	20241105	164100	10695648	1344	1344	1344	1344	0
232	20241105	164000	10695648	1344	1344	1344	1344	0
233	20241105	163900	10695648	1344	1344	1344	1344	0
234	20241105	163800	10695648	1344	1344	1344	1344	0
235	20241105	163700	10695648	1344	1344	1344	1344	0
236	20241105	163600	10695648	1344	1344	1344	1344	0
237	20241105	163500	10695648	1344	1344	1344	1344	0
238	20241105	163400	10695648	1344	1344	1344	1344	0
239	20241105	163300	10695648	1344	1344	1344	1344	0
240	20241105	163200	10695648	1344	1344	1344	1344	0
241	20241105	163100	10695648	1344	1344	1344	1344	0
242	20241105	163000	10695648	1344	1344	1344	1344	615
243	20241105	162900	10695648	1344	1344	1344	1344	0
244	20241105	162800	10695648	1344	1344	1344	1344	0
245	20241105	162700	10695648	1344	1344	1344	1344	0
246	20241105	162600	10695648	1344	1344	1344	1344	0
247	20241105	162500	10695648	1344	1344	1344	1344	0
248	20241105	162400	10695648	1344	1344	1344	1344	0
249	20241105	162300	10695648	1344	1344	1344	1344	0
250	20241105	162200	10695648	1344	1344	1344	1344	0
251	20241105	162100	10695648	1344	1344	1344	1344	0
252	20241105	162000	10695648	1344	1344	1344	1344	0
253	20241105	161900	10695648	1344	1344	1344	1344	0
254	20241105	161800	10695648	1344	1344	1344	1344	0
255	20241105	161700	10695648	1344	1344	1344	1344	0
256	20241105	161600	10695648	1344	1344	1344	1344	0
257	20241105	161500	10695648	1344	1344	1344	1344	0
258	20241105	161400	10695648	1344	1344	1344	1344	0
259	20241105	161300	10695648	1344	1344	1344	1344	0
260	20241105	161200	10695648	1344	1344	1344	1344	0
261	20241105	161100	10695648	1344	1344	1344	1344	0
262	20241105	161000	10695648	1344	1344	1344	1344	0
263	20241105	160900	10695648	1344	1344	1344	1344	0
264	20241105	160800	10695648	1344	1344	1344	1344	0
265	20241105	160700	10695648	1344	1344	1344	1344	0
266	20241105	160600	10695648	1344	1344	1344	1344	0
267	20241105	160500	10695648	1344	1344	1344	1344	0
268	20241105	160400	10695648	1344	1344	1344	1344	0
269	20241105	160300	10695648	1344	1344	1344	1344	0
270	20241105	160200	10695648	1344	1344	1344	1344	0
271	20241105	160100	10695648	1344	1344	1344	1344	0
272	20241105	160000	10695648	1344	1344	1344	1344	615
273	20241105	155900	10695648	1344	1344	1344	1344	0
274	20241105	155800	10695648	1344	1344	1344	1344	0
275	20241105	155700	10695648	1344	1344	1344	1344	0
276	20241105	155600	10695648	1344	1344	1344	1344	0
277	20241105	155500	10695648	1344	1344	1344	1344	0
278	20241105	155400	10695648	1344	1344	1344	1344	0
279	20241105	155300	10695648	1344	1344	1344	1344	0
280	20241105	155200	10695648	1344	1344	1344	1344	0
281	20241105	155100	10695648	1344	1344	1344	1344	0
282	20241105	155000	10695648	1344	1344	1344	1344	0
283	20241105	154900	10695648	1344	1344	1344	1344	0
284	20241105	154800	10695648	1344	1344	1344	1344	0
285	20241105	154700	10695648	1344	1344	1344	1344	0
286	20241105	154600	10695648	1344	1344	1344	1344	0
287	20241105	154500	10695648	1344	1344	1344	1344	0
288	20241105	154400	10695648	1344	1344	1344	1344	0
289	20241105	154300	10695648	1344	1344	1344	1344	0
290	20241105	154200	10695648	1344	1344	1344	1344	0
291	20241105	154100	10695648	1344	1344	1344	1344	0
292	20241105	154000	10695648	1344	1344	1344	1344	0
293	20241105	153900	10695648	1344	1344	1344	1344	0
294	20241105	153800	10695648	1344	1344	1344	1344	0
295	20241105	153700	10695648	1344	1344	1344	1344	0
296	20241105	153600	10695648	1344	1344	1344	1344	0
297	20241105	153500	10695648	1344	1344	1344	1344	0
298	20241105	153400	10695648	1344	1344	1344	1344	0
299	20241105	153300	10695648	1344	1344	1344	1344	0
300	20241105	153200	10695648	1344	1344	1344	1344	0
301	20241105	153100	10695648	1344	1344	1344	1344	0
302	20241105	153000	10695648	1344	1344	1344	1344	1230
303	20241105	152900	9869088	1338	1338	1338	1338	0
304	20241105	152800	9869088	1338	1338	1338	1338	0
305	20241105	152700	9869088	1338	1338	1338	1338	0
306	20241105	152600	9869088	1338	1338	1338	1338	0
307	20241105	152500	9869088	1338	1338	1338	1338	0
308	20241105	152400	9869088	1338	1338	1338	1338	0
309	20241105	152300	9869088	1338	1338	1338	1338	0
310	20241105	152200	9869088	1338	1338	1338	1338	0
311	20241105	152100	9869088	1338	1338	1338	1338	0
312	20241105	152000	9869088	1338	1338	1338	1338	0
313	20241105	151900	9869088	1338	1340	1340	1338	149
314	20241105	151800	9669680	1341	1341	1341	1341	0
315	20241105	151700	9669680	1341	1341	1341	1341	0
316	20241105	151600	9669680	1341	1341	1341	1341	0
317	20241105	151500	9669680	1341	1341	1341	1341	0
318	20241105	151400	9669680	1341	1341	1341	1341	0
319	20241105	151300	9669680	1341	1341	1341	1341	0
320	20241105	151200	9669680	1341	1341	1341	1341	0
321	20241105	151100	9669680	1341	1341	1341	1341	0
322	20241105	151000	9669680	1341	1340	1341	1340	290
323	20241105	150900	9280916	1340	1340	1340	1340	0
324	20241105	150800	9280916	1340	1340	1340	1340	0
325	20241105	150700	9280916	1340	1340	1340	1340	0
326	20241105	150600	9280916	1340	1340	1340	1340	0
327	20241105	150500	9280916	1340	1340	1340	1340	1
328	20241105	150400	9279576	1340	1340	1340	1340	0
329	20241105	150300	9279576	1340	1340	1340	1340	0
330	20241105	150200	9279576	1340	1340	1340	1340	1
331	20241105	150100	9278236	1340	1340	1340	1340	0
332	20241105	150000	9278236	1340	1340	1340	1340	0
333	20241105	145900	9278236	1340	1340	1340	1340	1
334	20241105	145800	9276896	1340	1340	1340	1340	0
335	20241105	145700	9276896	1340	1340	1340	1340	0
336	20241105	145600	9276896	1340	1340	1340	1340	1
337	20241105	145500	9275556	1339	1339	1339	1339	0
338	20241105	145400	9275556	1339	1339	1339	1339	15
339	20241105	145300	9255471	1339	1339	1339	1339	1
340	20241105	145200	9254132	1339	1339	1339	1339	0
341	20241105	145100	9254132	1339	1339	1339	1339	0
342	20241105	145000	9254132	1339	1339	1339	1339	1
343	20241105	144900	9252793	1339	1339	1339	1339	0
344	20241105	144800	9252793	1339	1339	1339	1339	0
345	20241105	144700	9252793	1339	1339	1339	1339	1
346	20241105	144600	9251454	1339	1339	1339	1339	0
347	20241105	144500	9251454	1339	1339	1339	1339	0
348	20241105	144400	9251454	1339	1339	1339	1339	1
349	20241105	144300	9250115	1339	1339	1339	1339	0
350	20241105	144200	9250115	1339	1339	1339	1339	0
351	20241105	144100	9250115	1339	1339	1339	1339	1
352	20241105	144000	9248776	1339	1339	1339	1339	0
353	20241105	143900	9248776	1339	1339	1339	1339	0
354	20241105	143800	9248776	1339	1339	1339	1339	1
355	20241105	143700	9247437	1339	1339	1339	1339	0
356	20241105	143600	9247437	1339	1339	1339	1339	0
357	20241105	143500	9247437	1339	1339	1339	1339	1
358	20241105	143400	9246098	1339	1339	1339	1339	0
359	20241105	143300	9246098	1339	1339	1339	1339	0
360	20241105	143200	9246098	1339	1339	1339	1339	1
361	20241105	143100	9244759	1339	1339	1339	1339	0
362	20241105	143000	9244759	1339	1339	1339	1339	0
363	20241105	142900	9244759	1339	1339	1339	1339	1
364	20241105	142800	9243420	1339	1339	1339	1339	0
365	20241105	142700	9243420	1339	1339	1339	1339	0
366	20241105	142600	9243420	1339	1339	1339	1339	1
367	20241105	142500	9242081	1338	1338	1338	1338	6
368	20241105	142400	9234053	1338	1338	1338	1338	733
369	20241105	142300	8253299	1339	1339	1339	1339	1
370	20241105	142200	8251960	1339	1339	1339	1339	0
371	20241105	142100	8251960	1339	1339	1339	1339	0
372	20241105	142000	8251960	1339	1339	1339	1339	1
373	20241105	141900	8250621	1339	1339	1339	1339	0
374	20241105	141800	8250621	1339	1339	1339	1339	0
375	20241105	141700	8250621	1339	1339	1339	1339	2
376	20241105	141600	8247943	1339	1339	1339	1339	0
377	20241105	141500	8247943	1339	1339	1339	1339	0
378	20241105	141400	8247943	1339	1339	1339	1339	1
379	20241105	141300	8246604	1339	1339	1339	1339	0
380	20241105	141200	8246604	1339	1339	1339	1339	0
381	20241105	141100	8246604	1339	1339	1339	1339	1
382	20241105	141000	8245265	1340	1340	1340	1340	0
383	20241105	140900	8245265	1340	1340	1340	1340	0
384	20241105	140800	8245265	1340	1340	1340	1340	2
385	20241105	140700	8242585	1340	1340	1340	1340	0
386	20241105	140600	8242585	1340	1340	1340	1340	0
387	20241105	140500	8242585	1340	1340	1340	1340	0
388	20241105	140400	8242585	1340	1340	1340	1340	0
389	20241105	140300	8242585	1340	1340	1340	1340	0
390	20241105	140200	8242585	1340	1340	1340	1340	0
391	20241105	140100	8242585	1340	1340	1340	1340	0
392	20241105	140000	8242585	1340	1340	1340	1340	377
393	20241105	135900	7737405	1341	1341	1341	1341	0
394	20241105	135800	7737405	1341	1341	1341	1341	0
395	20241105	135700	7737405	1341	1341	1341	1341	0
396	20241105	135600	7737405	1341	1341	1341	1341	0
397	20241105	135500	7737405	1341	1341	1341	1341	0
398	20241105	135400	7737405	1341	1341	1341	1341	1
399	20241105	135300	7736064	1341	1341	1341	1341	166
400	20241105	135200	7513458	1340	1340	1340	1340	0
401	20241105	135100	7513458	1340	1340	1340	1340	0
402	20241105	135000	7513458	1340	1340	1340	1340	0
403	20241105	134900	7513458	1340	1340	1340	1340	0
404	20241105	134800	7513458	1340	1340	1340	1340	0
405	20241105	134700	7513458	1340	1340	1340	1340	0
406	20241105	134600	7513458	1340	1340	1340	1340	0
407	20241105	134500	7513458	1340	1340	1340	1340	0
408	20241105	134400	7513458	1340	1340	1340	1340	0
409	20241105	134300	7513458	1340	1340	1340	1340	0
410	20241105	134200	7513458	1340	1340	1340	1340	6
411	20241105	134100	7505418	1341	1341	1341	1341	0
412	20241105	134000	7505418	1341	1341	1341	1341	0
413	20241105	133900	7505418	1341	1341	1341	1341	0
414	20241105	133800	7505418	1341	1341	1341	1341	0
415	20241105	133700	7505418	1341	1341	1341	1341	0
416	20241105	133600	7505418	1341	1341	1341	1341	0
417	20241105	133500	7505418	1341	1341	1341	1341	0
418	20241105	133400	7505418	1341	1341	1341	1341	0
419	20241105	133300	7505418	1341	1341	1341	1341	0
420	20241105	133200	7505418	1341	1341	1341	1341	0
421	20241105	133100	7505418	1341	1341	1341	1341	4
422	20241105	133000	7500054	1341	1341	1341	1341	0
423	20241105	132900	7500054	1341	1341	1341	1341	0
424	20241105	132800	7500054	1341	1341	1341	1341	200
425	20241105	132700	7231854	1341	1341	1341	1341	0
426	20241105	132600	7231854	1341	1341	1341	1341	0
427	20241105	132500	7231854	1341	1341	1341	1341	0
428	20241105	132400	7231854	1341	1341	1341	1341	0
429	20241105	132300	7231854	1341	1341	1341	1341	0
430	20241105	132200	7231854	1341	1341	1341	1341	13
431	20241105	132100	7214421	1341	1341	1341	1341	0
432	20241105	132000	7214421	1341	1341	1341	1341	0
433	20241105	131900	7214421	1341	1341	1341	1341	0
434	20241105	131800	7214421	1341	1341	1341	1341	0
435	20241105	131700	7214421	1341	1341	1341	1341	4
436	20241105	131600	7209057	1341	1341	1341	1341	14
437	20241105	131500	7190283	1341	1341	1341	1341	0
438	20241105	131400	7190283	1341	1341	1341	1341	0
439	20241105	131300	7190283	1341	1341	1341	1341	0
440	20241105	131200	7190283	1341	1341	1341	1341	0
441	20241105	131100	7190283	1341	1341	1341	1341	0
442	20241105	131000	7190283	1341	1341	1341	1341	0
443	20241105	130900	7190283	1341	1341	1341	1341	0
444	20241105	130800	7190283	1341	1341	1341	1341	0
445	20241105	130700	7190283	1341	1341	1341	1341	0
446	20241105	130600	7190283	1341	1341	1341	1341	0
447	20241105	130500	7190283	1341	1341	1341	1341	0
448	20241105	130400	7190283	1341	1341	1341	1341	0
449	20241105	130300	7190283	1341	1341	1341	1341	4
450	20241105	130200	7184919	1340	1340	1340	1340	0
451	20241105	130100	7184919	1340	1340	1340	1340	0
452	20241105	130000	7184919	1340	1340	1340	1340	0
453	20241105	125900	7184919	1340	1340	1340	1340	6
454	20241105	125800	7176879	1341	1341	1341	1341	0
455	20241105	125700	7176879	1341	1341	1341	1341	0
456	20241105	125600	7176879	1341	1341	1341	1341	1
457	20241105	125500	7175538	1341	1341	1341	1341	0
458	20241105	125400	7175538	1341	1341	1341	1341	0
459	20241105	125300	7175538	1341	1341	1341	1341	0
460	20241105	125200	7175538	1341	1341	1341	1341	0
461	20241105	125100	7175538	1341	1341	1341	1341	0
462	20241105	125000	7175538	1341	1341	1341	1341	0
463	20241105	124900	7175538	1341	1341	1341	1341	4
464	20241105	124800	7170174	1341	1341	1341	1341	0
465	20241105	124700	7170174	1341	1341	1341	1341	0
466	20241105	124600	7170174	1341	1341	1341	1341	0
467	20241105	124500	7170174	1341	1341	1341	1341	0
468	20241105	124400	7170174	1341	1341	1341	1341	0
469	20241105	124300	7170174	1341	1341	1341	1341	0
470	20241105	124200	7170174	1341	1341	1341	1341	0
471	20241105	124100	7170174	1341	1341	1341	1341	0
472	20241105	124000	7170174	1341	1341	1341	1341	0
473	20241105	123900	7170174	1341	1341	1341	1341	0
474	20241105	123800	7170174	1341	1341	1341	1341	0
475	20241105	123700	7170174	1341	1341	1341	1341	0
476	20241105	123600	7170174	1341	1341	1341	1341	0
477	20241105	123500	7170174	1341	1341	1341	1341	4
478	20241105	123400	7164810	1341	1341	1341	1341	0
479	20241105	123300	7164810	1341	1341	1341	1341	0
480	20241105	123200	7164810	1341	1341	1341	1341	0
481	20241105	123100	7164810	1341	1341	1341	1341	0
482	20241105	123000	7164810	1341	1341	1341	1341	0
483	20241105	122900	7164810	1341	1341	1341	1341	0
484	20241105	122800	7164810	1341	1341	1341	1341	0
485	20241105	122700	7164810	1341	1341	1341	1341	0
486	20241105	122600	7164810	1341	1341	1341	1341	0
487	20241105	122500	7164810	1341	1341	1341	1341	0
488	20241105	122400	7164810	1341	1341	1341	1341	0
489	20241105	122300	7164810	1341	1341	1341	1341	0
490	20241105	122200	7164810	1341	1341	1341	1341	0
491	20241105	122100	7164810	1341	1341	1341	1341	4
492	20241105	122000	7159446	1340	1340	1340	1340	0
493	20241105	121900	7159446	1340	1340	1340	1340	0
494	20241105	121800	7159446	1340	1340	1340	1340	0
495	20241105	121700	7159446	1340	1340	1340	1340	0
496	20241105	121600	7159446	1340	1340	1340	1340	7
497	20241105	121500	7150066	1341	1341	1341	1341	0
498	20241105	121400	7150066	1341	1341	1341	1341	0
499	20241105	121300	7150066	1341	1341	1341	1341	0
500	20241105	121200	7150066	1341	1341	1341	1341	1
501	20241105	121100	7148725	1341	1341	1341	1341	0
502	20241105	121000	7148725	1341	1341	1341	1341	0
503	20241105	120900	7148725	1341	1341	1341	1341	0
504	20241105	120800	7148725	1341	1341	1341	1341	0
505	20241105	120700	7148725	1341	1341	1341	1341	4
506	20241105	120600	7143361	1341	1341	1341	1341	0
507	20241105	120500	7143361	1341	1341	1341	1341	0
508	20241105	120400	7143361	1341	1341	1341	1341	0
509	20241105	120300	7143361	1341	1341	1341	1341	0
510	20241105	120200	7143361	1341	1341	1341	1341	0
511	20241105	120100	7143361	1341	1341	1341	1341	0
512	20241105	120000	7143361	1341	1341	1341	1341	0
513	20241105	115900	7143361	1341	1341	1341	1341	0
514	20241105	115800	7143361	1341	1341	1341	1341	0
515	20241105	115700	7143361	1341	1341	1341	1341	0
516	20241105	115600	7143361	1341	1341	1341	1341	0
517	20241105	115500	7143361	1341	1341	1341	1341	0
518	20241105	115400	7143361	1341	1341	1341	1341	0
519	20241105	115300	7143361	1341	1341	1341	1341	4
520	20241105	115200	7137997	1341	1341	1341	1341	0
521	20241105	115100	7137997	1341	1341	1341	1341	0
522	20241105	115000	7137997	1341	1341	1341	1341	0
523	20241105	114900	7137997	1341	1341	1341	1341	0
524	20241105	114800	7137997	1341	1341	1341	1341	0
525	20241105	114700	7137997	1341	1341	1341	1341	0
526	20241105	114600	7137997	1341	1341	1341	1341	0
527	20241105	114500	7137997	1341	1341	1341	1341	0
528	20241105	114400	7137997	1341	1341	1341	1341	0
529	20241105	114300	7137997	1341	1341	1341	1341	0
530	20241105	114200	7137997	1341	1341	1341	1341	0
531	20241105	114100	7137997	1341	1341	1341	1341	3
532	20241105	114000	7133974	1341	1341	1341	1341	0
533	20241105	113900	7133974	1341	1341	1341	1341	4
534	20241105	113800	7128610	1339	1339	1339	1339	0
535	20241105	113700	7128610	1339	1339	1339	1339	0
536	20241105	113600	7128610	1339	1339	1339	1339	0
537	20241105	113500	7128610	1339	1339	1339	1339	0
538	20241105	113400	7128610	1339	1339	1339	1339	62
539	20241105	113300	7045592	1339	1339	1339	1339	7
540	20241105	113200	7036219	1341	1341	1341	1341	0
541	20241105	113100	7036219	1341	1341	1341	1341	1
542	20241105	113000	7034878	1341	1341	1341	1341	0
543	20241105	112900	7034878	1341	1341	1341	1341	0
544	20241105	112800	7034878	1341	1341	1341	1341	0
545	20241105	112700	7034878	1341	1341	1341	1341	0
546	20241105	112600	7034878	1341	1341	1341	1341	0
547	20241105	112500	7034878	1341	1341	1341	1341	4
548	20241105	112400	7029514	1341	1341	1341	1341	0
549	20241105	112300	7029514	1341	1341	1341	1341	0
550	20241105	112200	7029514	1341	1341	1341	1341	0
551	20241105	112100	7029514	1341	1341	1341	1341	0
552	20241105	112000	7029514	1341	1341	1341	1341	0
553	20241105	111900	7029514	1341	1341	1341	1341	0
554	20241105	111800	7029514	1341	1341	1341	1341	0
555	20241105	111700	7029514	1341	1341	1341	1341	0
556	20241105	111600	7029514	1341	1341	1341	1341	0
557	20241105	111500	7029514	1341	1341	1341	1341	0
558	20241105	111400	7029514	1341	1341	1341	1341	0
559	20241105	111300	7029514	1341	1341	1341	1341	0
560	20241105	111200	7029514	1341	1341	1341	1341	0
561	20241105	111100	7029514	1341	1341	1341	1338	345
562	20241105	111000	6566962	1341	1341	1341	1341	0
563	20241105	110900	6566962	1341	1341	1341	1341	0
564	20241105	110800	6566962	1341	1341	1341	1341	0
565	20241105	110700	6566962	1341	1341	1341	1341	0
566	20241105	110600	6566962	1341	1341	1341	1341	0
567	20241105	110500	6566962	1341	1341	1341	1341	0
568	20241105	110400	6566962	1341	1341	1341	1341	0
569	20241105	110300	6566962	1341	1341	1341	1341	0
570	20241105	110200	6566962	1341	1341	1341	1341	0
571	20241105	110100	6566962	1341	1341	1341	1341	0
572	20241105	110000	6566962	1341	1341	1341	1341	0
573	20241105	105900	6566962	1341	1341	1341	1341	0
574	20241105	105800	6566962	1341	1341	1341	1341	0
575	20241105	105700	6566962	1341	1341	1341	1341	4
576	20241105	105600	6561598	1338	1338	1338	1338	0
577	20241105	105500	6561598	1338	1338	1338	1338	0
578	20241105	105400	6561598	1338	1338	1338	1338	0
579	20241105	105300	6561598	1338	1338	1338	1338	0
580	20241105	105200	6561598	1338	1338	1338	1338	0
581	20241105	105100	6561598	1338	1338	1338	1338	0
582	20241105	105000	6561598	1338	1338	1338	1338	0
583	20241105	104900	6561598	1338	1338	1338	1338	0
584	20241105	104800	6561598	1338	1338	1338	1338	0
585	20241105	104700	6561598	1338	1338	1338	1338	0
586	20241105	104600	6561598	1338	1338	1338	1338	0
587	20241105	104500	6561598	1338	1338	1338	1338	0
588	20241105	104400	6561598	1338	1338	1338	1338	2
589	20241105	104300	6558922	1341	1341	1341	1341	4
590	20241105	104200	6553558	1341	1341	1341	1341	0
591	20241105	104100	6553558	1341	1341	1341	1341	0
592	20241105	104000	6553558	1341	1341	1341	1341	18
593	20241105	103900	6529420	1337	1337	1337	1337	0
594	20241105	103800	6529420	1337	1337	1337	1337	0
595	20241105	103700	6529420	1337	1337	1337	1337	0
596	20241105	103600	6529420	1337	1337	1337	1337	0
597	20241105	103500	6529420	1337	1337	1337	1337	0
598	20241105	103400	6529420	1337	1337	1337	1337	0
599	20241105	103300	6529420	1337	1337	1337	1337	0
600	20241105	103200	6529420	1337	1337	1337	1337	246
601	20241105	103100	6200518	1337	1337	1337	1337	0
602	20241105	103000	6200518	1337	1337	1337	1337	11
603	20241105	102900	6185811	1340	1340	1340	1340	4
604	20241105	102800	6180451	1337	1337	1337	1337	0
605	20241105	102700	6180451	1337	1337	1337	1337	0
606	20241105	102600	6180451	1337	1338	1338	1337	88
607	20241105	102500	6062792	1341	1341	1341	1341	3
608	20241105	102400	6058769	1339	1339	1339	1339	0
609	20241105	102300	6058769	1339	1339	1339	1339	111
610	20241105	102200	5910140	1341	1341	1341	1341	0
611	20241105	102100	5910140	1341	1341	1341	1341	0
612	20241105	102000	5910140	1341	1341	1341	1341	0
613	20241105	101900	5910140	1341	1341	1341	1341	0
614	20241105	101800	5910140	1341	1341	1341	1341	0
615	20241105	101700	5910140	1341	1341	1341	1341	0
616	20241105	101600	5910140	1341	1341	1341	1341	0
617	20241105	101500	5910140	1341	1341	1341	1341	0
618	20241105	101400	5910140	1341	1341	1341	1341	0
619	20241105	101300	5910140	1341	1341	1341	1341	0
620	20241105	101200	5910140	1341	1341	1341	1341	0
621	20241105	101100	5910140	1341	1341	1341	1341	3
622	20241105	101000	5906117	1339	1339	1339	1339	0
623	20241105	100900	5906117	1339	1339	1339	1339	0
624	20241105	100800	5906117	1339	1339	1339	1339	63
625	20241105	100700	5821760	1339	1339	1339	1339	0
626	20241105	100600	5821760	1339	1340	1340	1339	301
627	20241105	100500	5418691	1341	1341	1341	1341	6
628	20241105	100400	5410645	1341	1341	1341	1341	462
629	20241105	100300	4791103	1345	1345	1345	1345	0
630	20241105	100200	4791103	1345	1345	1345	1345	0
631	20241105	100100	4791103	1345	1345	1345	1345	0
632	20241105	100000	4791103	1345	1345	1345	1345	0
633	20241105	095900	4791103	1345	1345	1345	1345	0
634	20241105	095800	4791103	1345	1345	1345	1345	0
635	20241105	095700	4791103	1345	1345	1345	1345	0
636	20241105	095600	4791103	1345	1345	1345	1345	0
637	20241105	095500	4791103	1345	1345	1345	1345	0
638	20241105	095400	4791103	1345	1344	1345	1344	4
639	20241105	095300	4785724	1341	1341	1341	1341	0
640	20241105	095200	4785724	1341	1342	1342	1341	10
641	20241105	095100	4772307	1345	1345	1345	1345	0
642	20241105	095000	4772307	1345	1342	1345	1342	16
643	20241105	094900	4750826	1345	1345	1345	1345	0
644	20241105	094800	4750826	1345	1345	1345	1345	0
645	20241105	094700	4750826	1345	1345	1345	1345	0
646	20241105	094600	4750826	1345	1345	1345	1345	0
647	20241105	094500	4750826	1345	1345	1345	1345	0
648	20241105	094400	4750826	1345	1345	1345	1345	9
649	20241105	094300	4738721	1345	1345	1345	1345	0
650	20241105	094200	4738721	1345	1345	1345	1345	1
651	20241105	094100	4737376	1345	1345	1345	1345	0
652	20241105	094000	4737376	1345	1345	1345	1345	3
653	20241105	093900	4733341	1345	1345	1345	1345	0
654	20241105	093800	4733341	1345	1345	1345	1345	0
655	20241105	093700	4733341	1345	1345	1345	1345	0
656	20241105	093600	4733341	1345	1345	1345	1345	0
657	20241105	093500	4733341	1345	1345	1345	1345	0
658	20241105	093400	4733341	1345	1345	1345	1345	0
659	20241105	093300	4733341	1345	1345	1345	1345	0
660	20241105	093200	4733341	1345	1345	1345	1345	0
661	20241105	093100	4733341	1345	1345	1345	1345	0
662	20241105	093000	4733341	1345	1345	1345	1345	0
663	20241105	092900	4733341	1345	1345	1345	1345	0
664	20241105	092800	4733341	1345	1345	1345	1345	0
665	20241105	092700	4733341	1345	1345	1345	1345	0
666	20241105	092600	4733341	1345	1345	1345	1345	0
667	20241105	092500	4733341	1345	1345	1345	1345	0
668	20241105	092400	4733341	1345	1345	1345	1345	0
669	20241105	092300	4733341	1345	1345	1345	1345	0
670	20241105	092200	4733341	1345	1345	1345	1345	0
671	20241105	092100	4733341	1345	1345	1345	1345	0
672	20241105	092000	4733341	1345	1345	1345	1345	0
673	20241105	091900	4733341	1345	1345	1345	1345	0
674	20241105	091800	4733341	1345	1345	1345	1345	6
675	20241105	091700	4725271	1345	1345	1345	1345	0
676	20241105	091600	4725271	1345	1345	1345	1345	0
677	20241105	091500	4725271	1345	1345	1345	1345	0
678	20241105	091400	4725271	1345	1345	1345	1345	0
679	20241105	091300	4725271	1345	1345	1345	1345	0
680	20241105	091200	4725271	1345	1345	1345	1345	0
681	20241105	091100	4725271	1345	1345	1345	1345	3
682	20241105	091000	4721236	1344	1345	1345	1344	645
683	20241105	090900	3853798	1345	1345	1345	1345	1
684	20241105	090800	3852453	1345	1345	1345	1345	10
685	20241105	090700	3839003	1345	1345	1345	1345	0
686	20241105	090600	3839003	1345	1345	1345	1345	743
687	20241105	090500	2839668	1344	1344	1344	1344	92
688	20241105	090400	2716020	1337	1337	1337	1337	0
689	20241105	090300	2716020	1337	1337	1337	1337	0
690	20241105	090200	2716020	1337	1337	1337	1337	0
691	20241105	090100	2716020	1337	1337	1337	1337	110
692	20241105	090000	2568950	1345	1345	1345	1345	1783