KissMeData/122830/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	201400	27924547	1329	1298	1329	1298	349
3	20241108	201300	27924547	1329	1329	1329	1329	0
4	20241108	201200	27924547	1329	1329	1329	1329	0
5	20241108	201100	27924547	1329	1329	1329	1329	0
6	20241108	201000	27924547	1329	1329	1329	1329	0
7	20241108	200900	27924547	1329	1329	1329	1329	0
8	20241108	200800	27924547	1329	1329	1329	1329	0
9	20241108	200700	27924547	1329	1329	1329	1329	0
10	20241108	200600	27924547	1329	1329	1329	1329	0
11	20241108	200500	27924547	1329	1329	1329	1329	0
12	20241108	200400	27924547	1329	1329	1329	1329	0
13	20241108	200300	27924547	1329	1329	1329	1329	0
14	20241108	200200	27924547	1329	1329	1329	1329	0
15	20241108	200100	27924547	1329	1329	1329	1329	0
16	20241108	200000	27924547	1329	1329	1329	1329	0
17	20241108	195900	27924547	1329	1329	1329	1329	0
18	20241108	195800	27924547	1329	1329	1329	1329	0
19	20241108	195700	27924547	1329	1329	1329	1329	0
20	20241108	195600	27924547	1329	1329	1329	1329	0
21	20241108	195500	27924547	1329	1329	1329	1329	0
22	20241108	195400	27924547	1329	1329	1329	1329	0
23	20241108	195300	27924547	1329	1329	1329	1329	0
24	20241108	195200	27924547	1329	1329	1329	1329	0
25	20241108	195100	27924547	1329	1329	1329	1329	0
26	20241108	195000	27924547	1329	1329	1329	1329	0
27	20241108	194900	27924547	1329	1329	1329	1329	0
28	20241108	194800	27924547	1329	1329	1329	1329	0
29	20241108	194700	27924547	1329	1329	1329	1329	0
30	20241108	194600	27924547	1329	1329	1329	1329	0
31	20241108	194500	27924547	1329	1329	1329	1329	0
32	20241108	194400	27924547	1329	1298	1329	1298	349
33	20241108	194300	27924547	1329	1329	1329	1329	0
34	20241108	194200	27924547	1329	1329	1329	1329	0
35	20241108	194100	27924547	1329	1329	1329	1329	0
36	20241108	194000	27924547	1329	1329	1329	1329	0
37	20241108	193900	27924547	1329	1329	1329	1329	0
38	20241108	193800	27924547	1329	1329	1329	1329	0
39	20241108	193700	27924547	1329	1329	1329	1329	0
40	20241108	193600	27924547	1329	1329	1329	1329	0
41	20241108	193500	27924547	1329	1329	1329	1329	0
42	20241108	193400	27924547	1329	1329	1329	1329	0
43	20241108	193300	27924547	1329	1329	1329	1329	0
44	20241108	193200	27924547	1329	1329	1329	1329	0
45	20241108	193100	27924547	1329	1329	1329	1329	0
46	20241108	193000	27924547	1329	1329	1329	1329	0
47	20241108	192900	27924547	1329	1329	1329	1329	0
48	20241108	192800	27924547	1329	1329	1329	1329	0
49	20241108	192700	27924547	1329	1329	1329	1329	0
50	20241108	192600	27924547	1329	1329	1329	1329	0
51	20241108	192500	27924547	1329	1329	1329	1329	0
52	20241108	192400	27924547	1329	1329	1329	1329	0
53	20241108	192300	27924547	1329	1329	1329	1329	0
54	20241108	192200	27924547	1329	1329	1329	1329	0
55	20241108	192100	27924547	1329	1329	1329	1329	0
56	20241108	192000	27924547	1329	1329	1329	1329	0
57	20241108	191900	27924547	1329	1329	1329	1329	0
58	20241108	191800	27924547	1329	1329	1329	1329	0
59	20241108	191700	27924547	1329	1329	1329	1329	0
60	20241108	191600	27924547	1329	1329	1329	1329	0
61	20241108	191500	27924547	1329	1329	1329	1329	0
62	20241108	191400	27924547	1329	1298	1329	1298	349
63	20241108	191300	27924547	1329	1329	1329	1329	0
64	20241108	191200	27924547	1329	1329	1329	1329	0
65	20241108	191100	27924547	1329	1329	1329	1329	0
66	20241108	191000	27924547	1329	1329	1329	1329	0
67	20241108	190900	27924547	1329	1329	1329	1329	0
68	20241108	190800	27924547	1329	1329	1329	1329	0
69	20241108	190700	27924547	1329	1329	1329	1329	0
70	20241108	190600	27924547	1329	1329	1329	1329	0
71	20241108	190500	27924547	1329	1329	1329	1329	0
72	20241108	190400	27924547	1329	1329	1329	1329	0
73	20241108	190300	27924547	1329	1329	1329	1329	0
74	20241108	190200	27924547	1329	1329	1329	1329	0
75	20241108	190100	27924547	1329	1329	1329	1329	0
76	20241108	190000	27924547	1329	1329	1329	1329	0
77	20241108	185900	27924547	1329	1329	1329	1329	0
78	20241108	185800	27924547	1329	1329	1329	1329	0
79	20241108	185700	27924547	1329	1329	1329	1329	0
80	20241108	185600	27924547	1329	1329	1329	1329	0
81	20241108	185500	27924547	1329	1329	1329	1329	0
82	20241108	185400	27924547	1329	1329	1329	1329	0
83	20241108	185300	27924547	1329	1329	1329	1329	0
84	20241108	185200	27924547	1329	1329	1329	1329	0
85	20241108	185100	27924547	1329	1329	1329	1329	0
86	20241108	185000	27924547	1329	1329	1329	1329	0
87	20241108	184900	27924547	1329	1329	1329	1329	0
88	20241108	184800	27924547	1329	1329	1329	1329	0
89	20241108	184700	27924547	1329	1329	1329	1329	0
90	20241108	184600	27924547	1329	1329	1329	1329	0
91	20241108	184500	27924547	1329	1329	1329	1329	0
92	20241108	184400	27924547	1329	1298	1329	1298	349
93	20241108	184300	27924547	1329	1329	1329	1329	0
94	20241108	184200	27924547	1329	1329	1329	1329	0
95	20241108	184100	27924547	1329	1329	1329	1329	0
96	20241108	184000	27924547	1329	1329	1329	1329	0
97	20241108	183900	27924547	1329	1329	1329	1329	0
98	20241108	183800	27924547	1329	1329	1329	1329	0
99	20241108	183700	27924547	1329	1329	1329	1329	0
100	20241108	183600	27924547	1329	1329	1329	1329	0
101	20241108	183500	27924547	1329	1329	1329	1329	0
102	20241108	183400	27924547	1329	1329	1329	1329	0
103	20241108	183300	27924547	1329	1329	1329	1329	0
104	20241108	183200	27924547	1329	1329	1329	1329	0
105	20241108	183100	27924547	1329	1329	1329	1329	0
106	20241108	183000	27924547	1329	1329	1329	1329	0
107	20241108	182900	27924547	1329	1329	1329	1329	0
108	20241108	182800	27924547	1329	1329	1329	1329	0
109	20241108	182700	27924547	1329	1329	1329	1329	0
110	20241108	182600	27924547	1329	1329	1329	1329	0
111	20241108	182500	27924547	1329	1329	1329	1329	0
112	20241108	182400	27924547	1329	1329	1329	1329	0
113	20241108	182300	27924547	1329	1329	1329	1329	0
114	20241108	182200	27924547	1329	1329	1329	1329	0
115	20241108	182100	27924547	1329	1329	1329	1329	0
116	20241108	182000	27924547	1329	1329	1329	1329	0
117	20241108	181900	27924547	1329	1329	1329	1329	0
118	20241108	181800	27924547	1329	1329	1329	1329	0
119	20241108	181700	27924547	1329	1329	1329	1329	0
120	20241108	181600	27924547	1329	1329	1329	1329	0
121	20241108	181500	27924547	1329	1329	1329	1329	0
122	20241108	181400	27924547	1329	1298	1329	1298	349
123	20241108	181300	27924547	1329	1329	1329	1329	0
124	20241108	181200	27924547	1329	1329	1329	1329	0
125	20241108	181100	27924547	1329	1329	1329	1329	0
126	20241108	181000	27924547	1329	1329	1329	1329	0
127	20241108	180900	27924547	1329	1329	1329	1329	0
128	20241108	180800	27924547	1329	1329	1329	1329	0
129	20241108	180700	27924547	1329	1329	1329	1329	0
130	20241108	180600	27924547	1329	1329	1329	1329	0
131	20241108	180500	27924547	1329	1329	1329	1329	0
132	20241108	180400	27924547	1329	1329	1329	1329	0
133	20241108	180300	27924547	1329	1329	1329	1329	0
134	20241108	180200	27924547	1329	1329	1329	1329	0
135	20241108	180100	27924547	1329	1329	1329	1329	0
136	20241108	180000	27924547	1329	1329	1329	1329	0
137	20241108	175900	27924547	1329	1329	1329	1329	0
138	20241108	175800	27924547	1329	1329	1329	1329	0
139	20241108	175700	27924547	1329	1329	1329	1329	0
140	20241108	175600	27924547	1329	1329	1329	1329	0
141	20241108	175500	27924547	1329	1329	1329	1329	0
142	20241108	175400	27924547	1329	1329	1329	1329	0
143	20241108	175300	27924547	1329	1329	1329	1329	0
144	20241108	175200	27924547	1329	1329	1329	1329	0
145	20241108	175100	27924547	1329	1329	1329	1329	0
146	20241108	175000	27924547	1329	1329	1329	1329	0
147	20241108	174900	27924547	1329	1329	1329	1329	0
148	20241108	174800	27924547	1329	1329	1329	1329	0
149	20241108	174700	27924547	1329	1329	1329	1329	0
150	20241108	174600	27924547	1329	1329	1329	1329	0
151	20241108	174500	27924547	1329	1329	1329	1329	0
152	20241108	174400	27924547	1329	1298	1329	1298	349
153	20241108	174300	27924547	1329	1329	1329	1329	0
154	20241108	174200	27924547	1329	1329	1329	1329	0
155	20241108	174100	27924547	1329	1329	1329	1329	0
156	20241108	174000	27924547	1329	1329	1329	1329	0
157	20241108	173900	27924547	1329	1329	1329	1329	0
158	20241108	173800	27924547	1329	1329	1329	1329	0
159	20241108	173700	27924547	1329	1329	1329	1329	0
160	20241108	173600	27924547	1329	1329	1329	1329	0
161	20241108	173500	27924547	1329	1329	1329	1329	0
162	20241108	173400	27924547	1329	1329	1329	1329	0
163	20241108	173300	27924547	1329	1329	1329	1329	0
164	20241108	173200	27924547	1329	1329	1329	1329	0
165	20241108	173100	27924547	1329	1329	1329	1329	0
166	20241108	173000	27924547	1329	1329	1329	1329	0
167	20241108	172900	27924547	1329	1329	1329	1329	0
168	20241108	172800	27924547	1329	1329	1329	1329	0
169	20241108	172700	27924547	1329	1329	1329	1329	0
170	20241108	172600	27924547	1329	1329	1329	1329	0
171	20241108	172500	27924547	1329	1329	1329	1329	0
172	20241108	172400	27924547	1329	1329	1329	1329	0
173	20241108	172300	27924547	1329	1329	1329	1329	0
174	20241108	172200	27924547	1329	1329	1329	1329	0
175	20241108	172100	27924547	1329	1329	1329	1329	0
176	20241108	172000	27924547	1329	1329	1329	1329	0
177	20241108	171900	27924547	1329	1329	1329	1329	0
178	20241108	171800	27924547	1329	1329	1329	1329	0
179	20241108	171700	27924547	1329	1329	1329	1329	0
180	20241108	171600	27924547	1329	1329	1329	1329	0
181	20241108	171500	27924547	1329	1329	1329	1329	0
182	20241108	171400	27924547	1329	1298	1329	1298	349
183	20241108	171300	27924547	1329	1329	1329	1329	0
184	20241108	171200	27924547	1329	1329	1329	1329	0
185	20241108	171100	27924547	1329	1329	1329	1329	0
186	20241108	171000	27924547	1329	1329	1329	1329	0
187	20241108	170900	27924547	1329	1329	1329	1329	0
188	20241108	170800	27924547	1329	1329	1329	1329	0
189	20241108	170700	27924547	1329	1329	1329	1329	0
190	20241108	170600	27924547	1329	1329	1329	1329	0
191	20241108	170500	27924547	1329	1329	1329	1329	0
192	20241108	170400	27924547	1329	1329	1329	1329	0
193	20241108	170300	27924547	1329	1329	1329	1329	0
194	20241108	170200	27924547	1329	1329	1329	1329	0
195	20241108	170100	27924547	1329	1329	1329	1329	0
196	20241108	170000	27924547	1329	1329	1329	1329	0
197	20241108	165900	27924547	1329	1329	1329	1329	0
198	20241108	165800	27924547	1329	1329	1329	1329	0
199	20241108	165700	27924547	1329	1329	1329	1329	0
200	20241108	165600	27924547	1329	1329	1329	1329	0
201	20241108	165500	27924547	1329	1329	1329	1329	0
202	20241108	165400	27924547	1329	1329	1329	1329	0
203	20241108	165300	27924547	1329	1329	1329	1329	0
204	20241108	165200	27924547	1329	1329	1329	1329	0
205	20241108	165100	27924547	1329	1329	1329	1329	0
206	20241108	165000	27924547	1329	1329	1329	1329	0
207	20241108	164900	27924547	1329	1329	1329	1329	0
208	20241108	164800	27924547	1329	1329	1329	1329	0
209	20241108	164700	27924547	1329	1329	1329	1329	0
210	20241108	164600	27924547	1329	1329	1329	1329	0
211	20241108	164500	27924547	1329	1329	1329	1329	0
212	20241108	164400	27924547	1329	1298	1329	1298	349
213	20241108	164300	27924547	1329	1329	1329	1329	0
214	20241108	164200	27924547	1329	1329	1329	1329	0
215	20241108	164100	27924547	1329	1329	1329	1329	0
216	20241108	164000	27924547	1329	1329	1329	1329	0
217	20241108	163900	27924547	1329	1329	1329	1329	0
218	20241108	163800	27924547	1329	1329	1329	1329	0
219	20241108	163700	27924547	1329	1329	1329	1329	0
220	20241108	163600	27924547	1329	1329	1329	1329	0
221	20241108	163500	27924547	1329	1329	1329	1329	0
222	20241108	163400	27924547	1329	1329	1329	1329	0
223	20241108	163300	27924547	1329	1329	1329	1329	0
224	20241108	163200	27924547	1329	1329	1329	1329	0
225	20241108	163100	27924547	1329	1329	1329	1329	0
226	20241108	163000	27924547	1329	1329	1329	1329	0
227	20241108	162900	27924547	1329	1329	1329	1329	0
228	20241108	162800	27924547	1329	1329	1329	1329	0
229	20241108	162700	27924547	1329	1329	1329	1329	0
230	20241108	162600	27924547	1329	1329	1329	1329	0
231	20241108	162500	27924547	1329	1329	1329	1329	0
232	20241108	162400	27924547	1329	1329	1329	1329	0
233	20241108	162300	27924547	1329	1329	1329	1329	0
234	20241108	162200	27924547	1329	1329	1329	1329	0
235	20241108	162100	27924547	1329	1329	1329	1329	0
236	20241108	162000	27924547	1329	1329	1329	1329	0
237	20241108	161900	27924547	1329	1329	1329	1329	0
238	20241108	161800	27924547	1329	1329	1329	1329	0
239	20241108	161700	27924547	1329	1329	1329	1329	0
240	20241108	161600	27924547	1329	1329	1329	1329	0
241	20241108	161500	27924547	1329	1329	1329	1329	0
242	20241108	161400	27924547	1329	1298	1329	1298	349
243	20241108	161300	27924547	1329	1329	1329	1329	0
244	20241108	161200	27924547	1329	1329	1329	1329	0
245	20241108	161100	27924547	1329	1329	1329	1329	0
246	20241108	161000	27924547	1329	1329	1329	1329	0
247	20241108	160900	27924547	1329	1329	1329	1329	0
248	20241108	160800	27924547	1329	1329	1329	1329	0
249	20241108	160700	27924547	1329	1329	1329	1329	0
250	20241108	160600	27924547	1329	1329	1329	1329	0
251	20241108	160500	27924547	1329	1329	1329	1329	0
252	20241108	160400	27924547	1329	1329	1329	1329	0
253	20241108	160300	27924547	1329	1329	1329	1329	0
254	20241108	160200	27924547	1329	1329	1329	1329	0
255	20241108	160100	27924547	1329	1329	1329	1329	0
256	20241108	160000	27924547	1329	1329	1329	1329	0
257	20241108	155900	27924547	1329	1329	1329	1329	0
258	20241108	155800	27924547	1329	1329	1329	1329	0
259	20241108	155700	27924547	1329	1329	1329	1329	0
260	20241108	155600	27924547	1329	1329	1329	1329	0
261	20241108	155500	27924547	1329	1329	1329	1329	0
262	20241108	155400	27924547	1329	1329	1329	1329	0
263	20241108	155300	27924547	1329	1329	1329	1329	0
264	20241108	155200	27924547	1329	1329	1329	1329	0
265	20241108	155100	27924547	1329	1329	1329	1329	0
266	20241108	155000	27924547	1329	1329	1329	1329	0
267	20241108	154900	27924547	1329	1329	1329	1329	0
268	20241108	154800	27924547	1329	1329	1329	1329	0
269	20241108	154700	27924547	1329	1329	1329	1329	0
270	20241108	154600	27924547	1329	1329	1329	1329	0
271	20241108	154500	27924547	1329	1329	1329	1329	0
272	20241108	154400	27924547	1329	1298	1329	1298	349
273	20241108	154300	27924547	1329	1329	1329	1329	0
274	20241108	154200	27924547	1329	1329	1329	1329	0
275	20241108	154100	27924547	1329	1329	1329	1329	0
276	20241108	154000	27924547	1329	1329	1329	1329	0
277	20241108	153900	27924547	1329	1329	1329	1329	0
278	20241108	153800	27924547	1329	1329	1329	1329	0
279	20241108	153700	27924547	1329	1329	1329	1329	0
280	20241108	153600	27924547	1329	1329	1329	1329	0
281	20241108	153500	27924547	1329	1329	1329	1329	0
282	20241108	153400	27924547	1329	1329	1329	1329	0
283	20241108	153300	27924547	1329	1329	1329	1329	0
284	20241108	153200	27924547	1329	1329	1329	1329	0
285	20241108	153100	27924547	1329	1329	1329	1329	0
286	20241108	153000	27924547	1329	1329	1329	1329	0
287	20241108	152900	27924547	1329	1329	1329	1329	0
288	20241108	152800	27924547	1329	1329	1329	1329	0
289	20241108	152700	27924547	1329	1329	1329	1329	0
290	20241108	152600	27924547	1329	1329	1329	1329	0
291	20241108	152500	27924547	1329	1329	1329	1329	0
292	20241108	152400	27924547	1329	1329	1329	1329	0
293	20241108	152300	27924547	1329	1329	1329	1329	0
294	20241108	152200	27924547	1329	1329	1329	1329	0
295	20241108	152100	27924547	1329	1329	1329	1329	0
296	20241108	152000	27924547	1329	1329	1329	1329	0
297	20241108	151900	27924547	1329	1329	1329	1329	0
298	20241108	151800	27924547	1329	1298	1329	1298	349
299	20241108	151700	27466734	1298	1298	1298	1298	0
300	20241108	151600	27466734	1298	1298	1298	1298	0
301	20241108	151500	27466734	1298	1298	1298	1298	0
302	20241108	151400	27466734	1298	1298	1298	1298	0
303	20241108	151300	27466734	1298	1298	1298	1298	0
304	20241108	151200	27466734	1298	1298	1298	1298	1
305	20241108	151100	27465436	1280	1280	1280	1280	0
306	20241108	151000	27465436	1280	1280	1280	1280	0
307	20241108	150900	27465436	1280	1281	1281	1280	1273
308	20241108	150800	25835023	1298	1298	1298	1298	0
309	20241108	150700	25835023	1298	1298	1298	1298	0
310	20241108	150600	25835023	1298	1298	1298	1298	0
311	20241108	150500	25835023	1298	1298	1298	1298	0
312	20241108	150400	25835023	1298	1298	1298	1298	0
313	20241108	150300	25835023	1298	1298	1298	1298	1
314	20241108	150200	25833725	1281	1281	1281	1281	0
315	20241108	150100	25833725	1281	1281	1281	1281	0
316	20241108	150000	25833725	1281	1281	1281	1281	0
317	20241108	145900	25833725	1281	1281	1281	1281	0
318	20241108	145800	25833725	1281	1281	1281	1281	0
319	20241108	145700	25833725	1281	1281	1281	1281	0
320	20241108	145600	25833725	1281	1281	1281	1281	0
321	20241108	145500	25833725	1281	1281	1281	1281	0
322	20241108	145400	25833725	1281	1281	1281	1281	0
323	20241108	145300	25833725	1281	1281	1281	1281	0
324	20241108	145200	25833725	1281	1281	1281	1281	0
325	20241108	145100	25833725	1281	1281	1281	1281	0
326	20241108	145000	25833725	1281	1281	1281	1281	0
327	20241108	144900	25833725	1281	1281	1281	1281	0
328	20241108	144800	25833725	1281	1281	1281	1281	599
329	20241108	144700	25066406	1281	1281	1281	1281	0
330	20241108	144600	25066406	1281	1281	1281	1281	0
331	20241108	144500	25066406	1281	1282	1282	1281	715
332	20241108	144400	24149914	1282	1286	1286	1282	5065
333	20241108	144300	17639220	1286	1286	1286	1286	0
334	20241108	144200	17639220	1286	1286	1286	1286	0
335	20241108	144100	17639220	1286	1286	1286	1286	0
336	20241108	144000	17639220	1286	1286	1286	1286	0
337	20241108	143900	17639220	1286	1286	1286	1286	0
338	20241108	143800	17639220	1286	1286	1286	1286	0
339	20241108	143700	17639220	1286	1286	1286	1286	0
340	20241108	143600	17639220	1286	1286	1286	1286	0
341	20241108	143500	17639220	1286	1286	1286	1286	0
342	20241108	143400	17639220	1286	1286	1286	1286	0
343	20241108	143300	17639220	1286	1286	1286	1286	631
344	20241108	143200	16827754	1320	1320	1320	1320	0
345	20241108	143100	16827754	1320	1320	1320	1320	0
346	20241108	143000	16827754	1320	1320	1320	1320	0
347	20241108	142900	16827754	1320	1320	1320	1320	0
348	20241108	142800	16827754	1320	1320	1320	1320	0
349	20241108	142700	16827754	1320	1320	1320	1320	0
350	20241108	142600	16827754	1320	1320	1320	1320	0
351	20241108	142500	16827754	1320	1320	1320	1320	0
352	20241108	142400	16827754	1320	1320	1320	1320	0
353	20241108	142300	16827754	1320	1320	1320	1320	0
354	20241108	142200	16827754	1320	1320	1320	1320	0
355	20241108	142100	16827754	1320	1320	1320	1320	401
356	20241108	142000	16298434	1326	1326	1326	1326	0
357	20241108	141900	16298434	1326	1326	1326	1326	0
358	20241108	141800	16298434	1326	1326	1326	1326	0
359	20241108	141700	16298434	1326	1326	1326	1326	0
360	20241108	141600	16298434	1326	1326	1326	1326	0
361	20241108	141500	16298434	1326	1326	1326	1326	0
362	20241108	141400	16298434	1326	1326	1326	1326	0
363	20241108	141300	16298434	1326	1326	1326	1326	0
364	20241108	141200	16298434	1326	1326	1326	1326	0
365	20241108	141100	16298434	1326	1326	1326	1326	0
366	20241108	141000	16298434	1326	1326	1326	1326	0
367	20241108	140900	16298434	1326	1326	1326	1326	0
368	20241108	140800	16298434	1326	1326	1326	1326	0
369	20241108	140700	16298434	1326	1326	1326	1326	0
370	20241108	140600	16298434	1326	1326	1326	1326	0
371	20241108	140500	16298434	1326	1326	1326	1326	0
372	20241108	140400	16298434	1326	1326	1326	1326	0
373	20241108	140300	16298434	1326	1326	1326	1326	0
374	20241108	140200	16298434	1326	1326	1326	1326	0
375	20241108	140100	16298434	1326	1326	1326	1326	0
376	20241108	140000	16298434	1326	1326	1326	1326	6
377	20241108	135900	16290478	1329	1329	1329	1329	0
378	20241108	135800	16290478	1329	1329	1329	1329	0
379	20241108	135700	16290478	1329	1329	1329	1329	0
380	20241108	135600	16290478	1329	1329	1329	1329	0
381	20241108	135500	16290478	1329	1329	1329	1329	0
382	20241108	135400	16290478	1329	1329	1329	1329	0
383	20241108	135300	16290478	1329	1329	1329	1329	0
384	20241108	135200	16290478	1329	1329	1329	1329	0
385	20241108	135100	16290478	1329	1329	1329	1329	0
386	20241108	135000	16290478	1329	1329	1329	1329	0
387	20241108	134900	16290478	1329	1329	1329	1329	0
388	20241108	134800	16290478	1329	1329	1329	1329	0
389	20241108	134700	16290478	1329	1329	1329	1329	1
390	20241108	134600	16289149	1283	1283	1283	1283	0
391	20241108	134500	16289149	1283	1283	1283	1283	0
392	20241108	134400	16289149	1283	1283	1283	1283	0
393	20241108	134300	16289149	1283	1283	1283	1283	0
394	20241108	134200	16289149	1283	1283	1283	1283	1041
395	20241108	134100	14953546	1342	1342	1342	1342	0
396	20241108	134000	14953546	1342	1342	1342	1342	0
397	20241108	133900	14953546	1342	1342	1342	1342	0
398	20241108	133800	14953546	1342	1342	1342	1342	0
399	20241108	133700	14953546	1342	1342	1342	1342	0
400	20241108	133600	14953546	1342	1342	1342	1342	0
401	20241108	133500	14953546	1342	1342	1342	1342	0
402	20241108	133400	14953546	1342	1342	1342	1342	0
403	20241108	133300	14953546	1342	1342	1342	1342	0
404	20241108	133200	14953546	1342	1342	1342	1342	0
405	20241108	133100	14953546	1342	1342	1342	1342	0
406	20241108	133000	14953546	1342	1342	1342	1342	0
407	20241108	132900	14953546	1342	1342	1342	1342	0
408	20241108	132800	14953546	1342	1342	1342	1342	0
409	20241108	132700	14953546	1342	1342	1342	1342	0
410	20241108	132600	14953546	1342	1342	1342	1342	0
411	20241108	132500	14953546	1342	1342	1342	1342	0
412	20241108	132400	14953546	1342	1342	1342	1342	0
413	20241108	132300	14953546	1342	1342	1342	1342	200
414	20241108	132200	14685146	1396	1396	1396	1396	0
415	20241108	132100	14685146	1396	1396	1396	1396	0
416	20241108	132000	14685146	1396	1396	1396	1396	0
417	20241108	131900	14685146	1396	1396	1396	1396	0
418	20241108	131800	14685146	1396	1396	1396	1396	0
419	20241108	131700	14685146	1396	1396	1396	1396	0
420	20241108	131600	14685146	1396	1396	1396	1396	0
421	20241108	131500	14685146	1396	1396	1396	1396	0
422	20241108	131400	14685146	1396	1396	1396	1396	0
423	20241108	131300	14685146	1396	1396	1396	1396	0
424	20241108	131200	14685146	1396	1396	1396	1396	0
425	20241108	131100	14685146	1396	1396	1396	1396	0
426	20241108	131000	14685146	1396	1396	1396	1396	0
427	20241108	130900	14685146	1396	1396	1396	1396	0
428	20241108	130800	14685146	1396	1396	1396	1396	0
429	20241108	130700	14685146	1396	1396	1396	1396	0
430	20241108	130600	14685146	1396	1396	1396	1396	0
431	20241108	130500	14685146	1396	1396	1396	1396	0
432	20241108	130400	14685146	1396	1396	1396	1396	0
433	20241108	130300	14685146	1396	1396	1396	1396	0
434	20241108	130200	14685146	1396	1396	1396	1396	0
435	20241108	130100	14685146	1396	1396	1396	1396	0
436	20241108	130000	14685146	1396	1396	1396	1396	0
437	20241108	125900	14685146	1396	1396	1396	1396	0
438	20241108	125800	14685146	1396	1396	1396	1396	0
439	20241108	125700	14685146	1396	1396	1396	1396	0
440	20241108	125600	14685146	1396	1396	1396	1396	0
441	20241108	125500	14685146	1396	1396	1396	1396	0
442	20241108	125400	14685146	1396	1396	1396	1396	0
443	20241108	125300	14685146	1396	1396	1396	1396	0
444	20241108	125200	14685146	1396	1396	1396	1396	0
445	20241108	125100	14685146	1396	1396	1396	1396	0
446	20241108	125000	14685146	1396	1396	1396	1396	0
447	20241108	124900	14685146	1396	1396	1396	1396	0
448	20241108	124800	14685146	1396	1396	1396	1396	0
449	20241108	124700	14685146	1396	1396	1396	1396	0
450	20241108	124600	14685146	1396	1396	1396	1396	0
451	20241108	124500	14685146	1396	1396	1396	1396	0
452	20241108	124400	14685146	1396	1396	1396	1396	0
453	20241108	124300	14685146	1396	1396	1396	1396	0
454	20241108	124200	14685146	1396	1396	1396	1396	0
455	20241108	124100	14685146	1396	1396	1396	1396	0
456	20241108	124000	14685146	1396	1396	1396	1396	0
457	20241108	123900	14685146	1396	1396	1396	1396	0
458	20241108	123800	14685146	1396	1396	1396	1396	0
459	20241108	123700	14685146	1396	1396	1396	1396	0
460	20241108	123600	14685146	1396	1396	1396	1396	0
461	20241108	123500	14685146	1396	1396	1396	1396	0
462	20241108	123400	14685146	1396	1396	1396	1396	0
463	20241108	123300	14685146	1396	1396	1396	1396	0
464	20241108	123200	14685146	1396	1396	1396	1396	0
465	20241108	123100	14685146	1396	1396	1396	1396	0
466	20241108	123000	14685146	1396	1396	1396	1396	0
467	20241108	122900	14685146	1396	1396	1396	1396	1
468	20241108	122800	14683750	1330	1299	1330	1299	3558
469	20241108	122700	10008425	1299	1299	1299	1299	0
470	20241108	122600	10008425	1299	1299	1299	1299	0
471	20241108	122500	10008425	1299	1299	1299	1299	284
472	20241108	122400	9639509	1299	1299	1299	1299	400
473	20241108	122300	9119909	1254	1254	1254	1254	0
474	20241108	122200	9119909	1254	1254	1254	1254	0
475	20241108	122100	9119909	1254	1254	1254	1254	0
476	20241108	122000	9119909	1254	1254	1254	1254	0
477	20241108	121900	9119909	1254	1254	1254	1254	0
478	20241108	121800	9119909	1254	1254	1254	1254	888
479	20241108	121700	8006357	1256	1256	1256	1255	1451
480	20241108	121600	6184801	1255	1255	1255	1255	0
481	20241108	121500	6184801	1255	1255	1255	1255	0
482	20241108	121400	6184801	1255	1255	1255	1255	0
483	20241108	121300	6184801	1255	1255	1255	1255	0
484	20241108	121200	6184801	1255	1255	1255	1255	0
485	20241108	121100	6184801	1255	1255	1255	1255	0
486	20241108	121000	6184801	1255	1255	1255	1255	0
487	20241108	120900	6184801	1255	1255	1255	1255	0
488	20241108	120800	6184801	1255	1255	1255	1255	0
489	20241108	120700	6184801	1255	1255	1255	1255	100
490	20241108	120600	6059301	1255	1255	1255	1255	0
491	20241108	120500	6059301	1255	1255	1255	1255	1000
492	20241108	120400	4804301	1329	1329	1329	1329	0
493	20241108	120300	4804301	1329	1329	1329	1329	1
494	20241108	120200	4802972	1300	1300	1300	1300	769
495	20241108	120100	3803272	1440	1440	1440	1440	0
496	20241108	120000	3803272	1440	1440	1440	1440	0
497	20241108	115900	3803272	1440	1440	1440	1440	0
498	20241108	115800	3803272	1440	1440	1440	1440	0
499	20241108	115700	3803272	1440	1440	1440	1440	0
500	20241108	115600	3803272	1440	1440	1440	1440	0
501	20241108	115500	3803272	1440	1440	1440	1440	0
502	20241108	115400	3803272	1440	1440	1440	1440	0
503	20241108	115300	3803272	1440	1440	1440	1440	0
504	20241108	115200	3803272	1440	1440	1440	1440	0
505	20241108	115100	3803272	1440	1440	1440	1440	0
506	20241108	115000	3803272	1440	1440	1440	1440	0
507	20241108	114900	3803272	1440	1440	1440	1440	0
508	20241108	114800	3803272	1440	1440	1440	1440	0
509	20241108	114700	3803272	1440	1440	1440	1440	0
510	20241108	114600	3803272	1440	1440	1440	1440	0
511	20241108	114500	3803272	1440	1300	1440	1300	997
512	20241108	114400	2507032	1300	1300	1300	1300	0
513	20241108	114300	2507032	1300	1300	1300	1300	0
514	20241108	114200	2507032	1300	1299	1300	1299	440
515	20241108	114100	1935468	1299	1299	1299	1299	0
516	20241108	114000	1935468	1299	1299	1299	1299	0
517	20241108	113900	1935468	1299	1299	1299	1299	1
518	20241108	113800	1934169	1299	1299	1299	1299	6
519	20241108	113700	1926375	1448	1448	1448	1448	0
520	20241108	113600	1926375	1448	1448	1448	1448	0
521	20241108	113500	1926375	1448	1448	1448	1448	0
522	20241108	113400	1926375	1448	1448	1448	1448	0
523	20241108	113300	1926375	1448	1448	1448	1448	0
524	20241108	113200	1926375	1448	1448	1448	1448	0
525	20241108	113100	1926375	1448	1299	1448	1299	501
526	20241108	113000	1275427	1253	1270	1270	1253	970
527	20241108	112900	58385	1300	1300	1300	1300	0
528	20241108	112800	58385	1300	1300	1300	1300	30
529	20241108	112700	19385	1485	1485	1485	1485	0
530	20241108	112600	19385	1485	1485	1485	1485	0
531	20241108	112500	19385	1485	1485	1485	1485	0
532	20241108	112400	19385	1485	1485	1485	1485	0
533	20241108	112300	19385	1485	1485	1485	1485	0
534	20241108	112200	19385	1485	1485	1485	1485	0
535	20241108	112100	19385	1485	1485	1485	1485	0
536	20241108	112000	19385	1485	1485	1485	1485	0
537	20241108	111900	19385	1485	1485	1485	1485	0
538	20241108	111800	19385	1485	1485	1485	1485	0
539	20241108	111700	19385	1485	1485	1485	1485	0
540	20241108	111600	19385	1485	1485	1485	1485	0
541	20241108	111500	19385	1485	1485	1485	1485	0
542	20241108	111400	19385	1485	1485	1485	1485	0
543	20241108	111300	19385	1485	1485	1485	1485	0
544	20241108	111200	19385	1485	1485	1485	1485	0
545	20241108	111100	19385	1485	1485	1485	1485	0
546	20241108	111000	19385	1485	1485	1485	1485	0
547	20241108	110900	19385	1485	1485	1485	1485	0
548	20241108	110800	19385	1485	1485	1485	1485	0
549	20241108	110700	19385	1485	1485	1485	1485	0
550	20241108	110600	19385	1485	1485	1485	1485	0
551	20241108	110500	19385	1485	1485	1485	1485	0
552	20241108	110400	19385	1485	1485	1485	1485	0
553	20241108	110300	19385	1485	1485	1485	1485	0
554	20241108	110200	19385	1485	1485	1485	1485	0
555	20241108	110100	19385	1485	1485	1485	1485	0
556	20241108	110000	19385	1485	1485	1485	1485	0
557	20241108	105900	19385	1485	1485	1485	1485	0
558	20241108	105800	19385	1485	1485	1485	1485	0
559	20241108	105700	19385	1485	1485	1485	1485	0
560	20241108	105600	19385	1485	1485	1485	1485	0
561	20241108	105500	19385	1485	1485	1485	1485	0
562	20241108	105400	19385	1485	1485	1485	1485	0
563	20241108	105300	19385	1485	1485	1485	1485	0
564	20241108	105200	19385	1485	1485	1485	1485	0
565	20241108	105100	19385	1485	1485	1485	1485	0
566	20241108	105000	19385	1485	1485	1485	1485	0
567	20241108	104900	19385	1485	1485	1485	1485	0
568	20241108	104800	19385	1485	1485	1485	1485	0
569	20241108	104700	19385	1485	1485	1485	1485	0
570	20241108	104600	19385	1485	1485	1485	1485	0
571	20241108	104500	19385	1485	1485	1485	1485	0
572	20241108	104400	19385	1485	1485	1485	1485	0
573	20241108	104300	19385	1485	1485	1485	1485	0
574	20241108	104200	19385	1485	1485	1485	1485	0
575	20241108	104100	19385	1485	1485	1485	1485	0
576	20241108	104000	19385	1485	1485	1485	1485	0
577	20241108	103900	19385	1485	1485	1485	1485	0
578	20241108	103800	19385	1485	1485	1485	1485	0
579	20241108	103700	19385	1485	1485	1485	1485	0
580	20241108	103600	19385	1485	1485	1485	1485	0
581	20241108	103500	19385	1485	1485	1485	1485	0
582	20241108	103400	19385	1485	1485	1485	1485	0
583	20241108	103300	19385	1485	1485	1485	1485	0
584	20241108	103200	19385	1485	1485	1485	1485	0
585	20241108	103100	19385	1485	1485	1485	1485	0
586	20241108	103000	19385	1485	1485	1485	1485	0
587	20241108	102900	19385	1485	1485	1485	1485	0
588	20241108	102800	19385	1485	1485	1485	1485	0
589	20241108	102700	19385	1485	1485	1485	1485	0
590	20241108	102600	19385	1485	1485	1485	1485	0
591	20241108	102500	19385	1485	1485	1485	1485	0
592	20241108	102400	19385	1485	1485	1485	1485	0
593	20241108	102300	19385	1485	1485	1485	1485	0
594	20241108	102200	19385	1485	1485	1485	1485	0
595	20241108	102100	19385	1485	1485	1485	1485	1
596	20241108	102000	17900	1400	1400	1400	1400	0
597	20241108	101900	17900	1400	1400	1400	1400	0
598	20241108	101800	17900	1400	1400	1400	1400	0
599	20241108	101700	17900	1400	1400	1400	1400	0
600	20241108	101600	17900	1400	1400	1400	1400	0
601	20241108	101500	17900	1400	1400	1400	1400	0
602	20241108	101400	17900	1400	1400	1400	1400	1
603	20241108	101300	16500	1500	1500	1500	1500	0
604	20241108	101200	16500	1500	1500	1500	1500	0
605	20241108	101100	16500	1500	1500	1500	1500	0
606	20241108	101000	16500	1500	1500	1500	1500	0
607	20241108	100900	16500	1500	1500	1500	1500	0
608	20241108	100800	16500	1500	1500	1500	1500	0
609	20241108	100700	16500	1500	1500	1500	1500	0
610	20241108	100600	16500	1500	1500	1500	1500	0
611	20241108	100500	16500	1500	1500	1500	1500	0
612	20241108	100400	16500	1500	1500	1500	1500	0
613	20241108	100300	16500	1500	1500	1500	1500	0
614	20241108	100200	16500	1500	1500	1500	1500	0
615	20241108	100100	16500	1500	1500	1500	1500	0
616	20241108	100000	16500	1500	1500	1500	1500	0
617	20241108	095900	16500	1500	1500	1500	1500	0
618	20241108	095800	16500	1500	1500	1500	1500	0
619	20241108	095700	16500	1500	1500	1500	1500	0
620	20241108	095600	16500	1500	1500	1500	1500	0
621	20241108	095500	16500	1500	1500	1500	1500	0
622	20241108	095400	16500	1500	1500	1500	1500	0
623	20241108	095300	16500	1500	1500	1500	1500	0
624	20241108	095200	16500	1500	1500	1500	1500	0
625	20241108	095100	16500	1500	1500	1500	1500	0
626	20241108	095000	16500	1500	1500	1500	1500	0
627	20241108	094900	16500	1500	1500	1500	1500	0
628	20241108	094800	16500	1500	1500	1500	1500	0
629	20241108	094700	16500	1500	1500	1500	1500	0
630	20241108	094600	16500	1500	1500	1500	1500	0
631	20241108	094500	16500	1500	1500	1500	1500	0
632	20241108	094400	16500	1500	1500	1500	1500	0
633	20241108	094300	16500	1500	1500	1500	1500	0
634	20241108	094200	16500	1500	1500	1500	1500	0
635	20241108	094100	16500	1500	1500	1500	1500	0
636	20241108	094000	16500	1500	1500	1500	1500	0
637	20241108	093900	16500	1500	1500	1500	1500	0
638	20241108	093800	16500	1500	1500	1500	1500	0
639	20241108	093700	16500	1500	1500	1500	1500	0
640	20241108	093600	16500	1500	1500	1500	1500	0
641	20241108	093500	16500	1500	1500	1500	1500	0
642	20241108	093400	16500	1500	1500	1500	1500	0
643	20241108	093300	16500	1500	1500	1500	1500	0
644	20241108	093200	16500	1500	1500	1500	1500	0
645	20241108	093100	16500	1500	1500	1500	1500	0
646	20241108	093000	16500	1500	1500	1500	1500	0
647	20241108	092900	16500	1500	1500	1500	1500	0
648	20241108	092800	16500	1500	1500	1500	1500	0
649	20241108	092700	16500	1500	1500	1500	1500	0
650	20241108	092600	16500	1500	1500	1500	1500	0
651	20241108	092500	16500	1500	1500	1500	1500	0
652	20241108	092400	16500	1500	1500	1500	1500	0
653	20241108	092300	16500	1500	1500	1500	1500	0
654	20241108	092200	16500	1500	1500	1500	1500	0
655	20241108	092100	16500	1500	1500	1500	1500	0
656	20241108	092000	16500	1500	1500	1500	1500	0
657	20241108	091900	16500	1500	1500	1500	1500	0
658	20241108	091800	16500	1500	1500	1500	1500	0
659	20241108	091700	16500	1500	1500	1500	1500	0
660	20241108	091600	16500	1500	1500	1500	1500	0
661	20241108	091500	16500	1500	1500	1500	1500	0
662	20241108	091400	16500	1500	1500	1500	1500	0
663	20241108	091300	16500	1500	1500	1500	1500	0
664	20241108	091200	16500	1500	1500	1500	1500	0
665	20241108	091100	16500	1500	1500	1500	1500	0
666	20241108	091000	16500	1500	1500	1500	1500	0
667	20241108	090900	16500	1500	1500	1500	1500	0
668	20241108	090800	16500	1500	1500	1500	1500	0
669	20241108	090700	16500	1500	1500	1500	1500	0
670	20241108	090600	16500	1500	1500	1500	1500	0
671	20241108	090500	16500	1500	1500	1500	1500	0
672	20241108	090400	16500	1500	1500	1500	1500	0
673	20241108	090300	16500	1500	1500	1500	1500	0
674	20241108	090200	16500	1500	1500	1500	1500	0
675	20241108	090100	16500	1500	1500	1500	1500	11
676	20241108	090000	0	1380	1380	1380	1380	0