KissMeData/279060/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	205700	11332866	1800	1800	1800	1800	1020
3	20241106	205600	11332866	1800	1800	1800	1800	0
4	20241106	205500	11332866	1800	1800	1800	1800	0
5	20241106	205400	11332866	1800	1800	1800	1800	0
6	20241106	205300	11332866	1800	1800	1800	1800	0
7	20241106	205200	11332866	1800	1800	1800	1800	0
8	20241106	205100	11332866	1800	1800	1800	1800	0
9	20241106	205000	11332866	1800	1800	1800	1800	0
10	20241106	204900	11332866	1800	1800	1800	1800	0
11	20241106	204800	11332866	1800	1800	1800	1800	0
12	20241106	204700	11332866	1800	1800	1800	1800	0
13	20241106	204600	11332866	1800	1800	1800	1800	0
14	20241106	204500	11332866	1800	1800	1800	1800	0
15	20241106	204400	11332866	1800	1800	1800	1800	0
16	20241106	204300	11332866	1800	1800	1800	1800	0
17	20241106	204200	11332866	1800	1800	1800	1800	0
18	20241106	204100	11332866	1800	1800	1800	1800	0
19	20241106	204000	11332866	1800	1800	1800	1800	0
20	20241106	203900	11332866	1800	1800	1800	1800	0
21	20241106	203800	11332866	1800	1800	1800	1800	0
22	20241106	203700	11332866	1800	1800	1800	1800	0
23	20241106	203600	11332866	1800	1800	1800	1800	0
24	20241106	203500	11332866	1800	1800	1800	1800	0
25	20241106	203400	11332866	1800	1800	1800	1800	0
26	20241106	203300	11332866	1800	1800	1800	1800	0
27	20241106	203200	11332866	1800	1800	1800	1800	0
28	20241106	203100	11332866	1800	1800	1800	1800	0
29	20241106	203000	11332866	1800	1800	1800	1800	0
30	20241106	202900	11332866	1800	1800	1800	1800	0
31	20241106	202800	11332866	1800	1800	1800	1800	0
32	20241106	202700	11332866	1800	1800	1800	1800	1020
33	20241106	202600	11332866	1800	1800	1800	1800	0
34	20241106	202500	11332866	1800	1800	1800	1800	0
35	20241106	202400	11332866	1800	1800	1800	1800	0
36	20241106	202300	11332866	1800	1800	1800	1800	0
37	20241106	202200	11332866	1800	1800	1800	1800	0
38	20241106	202100	11332866	1800	1800	1800	1800	0
39	20241106	202000	11332866	1800	1800	1800	1800	0
40	20241106	201900	11332866	1800	1800	1800	1800	0
41	20241106	201800	11332866	1800	1800	1800	1800	0
42	20241106	201700	11332866	1800	1800	1800	1800	0
43	20241106	201600	11332866	1800	1800	1800	1800	0
44	20241106	201500	11332866	1800	1800	1800	1800	0
45	20241106	201400	11332866	1800	1800	1800	1800	0
46	20241106	201300	11332866	1800	1800	1800	1800	0
47	20241106	201200	11332866	1800	1800	1800	1800	0
48	20241106	201100	11332866	1800	1800	1800	1800	0
49	20241106	201000	11332866	1800	1800	1800	1800	0
50	20241106	200900	11332866	1800	1800	1800	1800	0
51	20241106	200800	11332866	1800	1800	1800	1800	0
52	20241106	200700	11332866	1800	1800	1800	1800	0
53	20241106	200600	11332866	1800	1800	1800	1800	0
54	20241106	200500	11332866	1800	1800	1800	1800	0
55	20241106	200400	11332866	1800	1800	1800	1800	0
56	20241106	200300	11332866	1800	1800	1800	1800	0
57	20241106	200200	11332866	1800	1800	1800	1800	0
58	20241106	200100	11332866	1800	1800	1800	1800	0
59	20241106	200000	11332866	1800	1800	1800	1800	0
60	20241106	195900	11332866	1800	1800	1800	1800	0
61	20241106	195800	11332866	1800	1800	1800	1800	0
62	20241106	195700	11332866	1800	1800	1800	1800	1020
63	20241106	195600	11332866	1800	1800	1800	1800	0
64	20241106	195500	11332866	1800	1800	1800	1800	0
65	20241106	195400	11332866	1800	1800	1800	1800	0
66	20241106	195300	11332866	1800	1800	1800	1800	0
67	20241106	195200	11332866	1800	1800	1800	1800	0
68	20241106	195100	11332866	1800	1800	1800	1800	0
69	20241106	195000	11332866	1800	1800	1800	1800	0
70	20241106	194900	11332866	1800	1800	1800	1800	0
71	20241106	194800	11332866	1800	1800	1800	1800	0
72	20241106	194700	11332866	1800	1800	1800	1800	0
73	20241106	194600	11332866	1800	1800	1800	1800	0
74	20241106	194500	11332866	1800	1800	1800	1800	0
75	20241106	194400	11332866	1800	1800	1800	1800	0
76	20241106	194300	11332866	1800	1800	1800	1800	0
77	20241106	194200	11332866	1800	1800	1800	1800	0
78	20241106	194100	11332866	1800	1800	1800	1800	0
79	20241106	194000	11332866	1800	1800	1800	1800	0
80	20241106	193900	11332866	1800	1800	1800	1800	0
81	20241106	193800	11332866	1800	1800	1800	1800	0
82	20241106	193700	11332866	1800	1800	1800	1800	0
83	20241106	193600	11332866	1800	1800	1800	1800	0
84	20241106	193500	11332866	1800	1800	1800	1800	0
85	20241106	193400	11332866	1800	1800	1800	1800	0
86	20241106	193300	11332866	1800	1800	1800	1800	0
87	20241106	193200	11332866	1800	1800	1800	1800	0
88	20241106	193100	11332866	1800	1800	1800	1800	0
89	20241106	193000	11332866	1800	1800	1800	1800	0
90	20241106	192900	11332866	1800	1800	1800	1800	0
91	20241106	192800	11332866	1800	1800	1800	1800	0
92	20241106	192700	11332866	1800	1800	1800	1800	1020
93	20241106	192600	11332866	1800	1800	1800	1800	0
94	20241106	192500	11332866	1800	1800	1800	1800	0
95	20241106	192400	11332866	1800	1800	1800	1800	0
96	20241106	192300	11332866	1800	1800	1800	1800	0
97	20241106	192200	11332866	1800	1800	1800	1800	0
98	20241106	192100	11332866	1800	1800	1800	1800	0
99	20241106	192000	11332866	1800	1800	1800	1800	0
100	20241106	191900	11332866	1800	1800	1800	1800	0
101	20241106	191800	11332866	1800	1800	1800	1800	0
102	20241106	191700	11332866	1800	1800	1800	1800	0
103	20241106	191600	11332866	1800	1800	1800	1800	0
104	20241106	191500	11332866	1800	1800	1800	1800	0
105	20241106	191400	11332866	1800	1800	1800	1800	0
106	20241106	191300	11332866	1800	1800	1800	1800	0
107	20241106	191200	11332866	1800	1800	1800	1800	0
108	20241106	191100	11332866	1800	1800	1800	1800	0
109	20241106	191000	11332866	1800	1800	1800	1800	0
110	20241106	190900	11332866	1800	1800	1800	1800	0
111	20241106	190800	11332866	1800	1800	1800	1800	0
112	20241106	190700	11332866	1800	1800	1800	1800	0
113	20241106	190600	11332866	1800	1800	1800	1800	0
114	20241106	190500	11332866	1800	1800	1800	1800	0
115	20241106	190400	11332866	1800	1800	1800	1800	0
116	20241106	190300	11332866	1800	1800	1800	1800	0
117	20241106	190200	11332866	1800	1800	1800	1800	0
118	20241106	190100	11332866	1800	1800	1800	1800	0
119	20241106	190000	11332866	1800	1800	1800	1800	0
120	20241106	185900	11332866	1800	1800	1800	1800	0
121	20241106	185800	11332866	1800	1800	1800	1800	0
122	20241106	185700	11332866	1800	1800	1800	1800	1020
123	20241106	185600	11332866	1800	1800	1800	1800	0
124	20241106	185500	11332866	1800	1800	1800	1800	0
125	20241106	185400	11332866	1800	1800	1800	1800	0
126	20241106	185300	11332866	1800	1800	1800	1800	0
127	20241106	185200	11332866	1800	1800	1800	1800	0
128	20241106	185100	11332866	1800	1800	1800	1800	0
129	20241106	185000	11332866	1800	1800	1800	1800	0
130	20241106	184900	11332866	1800	1800	1800	1800	0
131	20241106	184800	11332866	1800	1800	1800	1800	0
132	20241106	184700	11332866	1800	1800	1800	1800	0
133	20241106	184600	11332866	1800	1800	1800	1800	0
134	20241106	184500	11332866	1800	1800	1800	1800	0
135	20241106	184400	11332866	1800	1800	1800	1800	0
136	20241106	184300	11332866	1800	1800	1800	1800	0
137	20241106	184200	11332866	1800	1800	1800	1800	0
138	20241106	184100	11332866	1800	1800	1800	1800	0
139	20241106	184000	11332866	1800	1800	1800	1800	0
140	20241106	183900	11332866	1800	1800	1800	1800	0
141	20241106	183800	11332866	1800	1800	1800	1800	0
142	20241106	183700	11332866	1800	1800	1800	1800	0
143	20241106	183600	11332866	1800	1800	1800	1800	0
144	20241106	183500	11332866	1800	1800	1800	1800	0
145	20241106	183400	11332866	1800	1800	1800	1800	0
146	20241106	183300	11332866	1800	1800	1800	1800	0
147	20241106	183200	11332866	1800	1800	1800	1800	0
148	20241106	183100	11332866	1800	1800	1800	1800	0
149	20241106	183000	11332866	1800	1800	1800	1800	0
150	20241106	182900	11332866	1800	1800	1800	1800	0
151	20241106	182800	11332866	1800	1800	1800	1800	0
152	20241106	182700	11332866	1800	1800	1800	1800	1020
153	20241106	182600	11332866	1800	1800	1800	1800	0
154	20241106	182500	11332866	1800	1800	1800	1800	0
155	20241106	182400	11332866	1800	1800	1800	1800	0
156	20241106	182300	11332866	1800	1800	1800	1800	0
157	20241106	182200	11332866	1800	1800	1800	1800	0
158	20241106	182100	11332866	1800	1800	1800	1800	0
159	20241106	182000	11332866	1800	1800	1800	1800	0
160	20241106	181900	11332866	1800	1800	1800	1800	0
161	20241106	181800	11332866	1800	1800	1800	1800	0
162	20241106	181700	11332866	1800	1800	1800	1800	0
163	20241106	181600	11332866	1800	1800	1800	1800	0
164	20241106	181500	11332866	1800	1800	1800	1800	0
165	20241106	181400	11332866	1800	1800	1800	1800	0
166	20241106	181300	11332866	1800	1800	1800	1800	0
167	20241106	181200	11332866	1800	1800	1800	1800	0
168	20241106	181100	11332866	1800	1800	1800	1800	0
169	20241106	181000	11332866	1800	1800	1800	1800	0
170	20241106	180900	11332866	1800	1800	1800	1800	0
171	20241106	180800	11332866	1800	1800	1800	1800	0
172	20241106	180700	11332866	1800	1800	1800	1800	0
173	20241106	180600	11332866	1800	1800	1800	1800	0
174	20241106	180500	11332866	1800	1800	1800	1800	0
175	20241106	180400	11332866	1800	1800	1800	1800	0
176	20241106	180300	11332866	1800	1800	1800	1800	0
177	20241106	180200	11332866	1800	1800	1800	1800	0
178	20241106	180100	11332866	1800	1800	1800	1800	0
179	20241106	180000	11332866	1800	1800	1800	1800	0
180	20241106	175900	11332866	1800	1800	1800	1800	0
181	20241106	175800	11332866	1800	1800	1800	1800	0
182	20241106	175700	11332866	1800	1800	1800	1800	1020
183	20241106	175600	11332866	1800	1800	1800	1800	0
184	20241106	175500	11332866	1800	1800	1800	1800	0
185	20241106	175400	11332866	1800	1800	1800	1800	0
186	20241106	175300	11332866	1800	1800	1800	1800	0
187	20241106	175200	11332866	1800	1800	1800	1800	0
188	20241106	175100	11332866	1800	1800	1800	1800	0
189	20241106	175000	11332866	1800	1800	1800	1800	0
190	20241106	174900	11332866	1800	1800	1800	1800	0
191	20241106	174800	11332866	1800	1800	1800	1800	0
192	20241106	174700	11332866	1800	1800	1800	1800	0
193	20241106	174600	11332866	1800	1800	1800	1800	0
194	20241106	174500	11332866	1800	1800	1800	1800	0
195	20241106	174400	11332866	1800	1800	1800	1800	0
196	20241106	174300	11332866	1800	1800	1800	1800	0
197	20241106	174200	11332866	1800	1800	1800	1800	0
198	20241106	174100	11332866	1800	1800	1800	1800	0
199	20241106	174000	11332866	1800	1800	1800	1800	0
200	20241106	173900	11332866	1800	1800	1800	1800	0
201	20241106	173800	11332866	1800	1800	1800	1800	0
202	20241106	173700	11332866	1800	1800	1800	1800	0
203	20241106	173600	11332866	1800	1800	1800	1800	0
204	20241106	173500	11332866	1800	1800	1800	1800	0
205	20241106	173400	11332866	1800	1800	1800	1800	0
206	20241106	173300	11332866	1800	1800	1800	1800	0
207	20241106	173200	11332866	1800	1800	1800	1800	0
208	20241106	173100	11332866	1800	1800	1800	1800	0
209	20241106	173000	11332866	1800	1800	1800	1800	0
210	20241106	172900	11332866	1800	1800	1800	1800	0
211	20241106	172800	11332866	1800	1800	1800	1800	0
212	20241106	172700	11332866	1800	1800	1800	1800	1020
213	20241106	172600	11332866	1800	1800	1800	1800	0
214	20241106	172500	11332866	1800	1800	1800	1800	0
215	20241106	172400	11332866	1800	1800	1800	1800	0
216	20241106	172300	11332866	1800	1800	1800	1800	0
217	20241106	172200	11332866	1800	1800	1800	1800	0
218	20241106	172100	11332866	1800	1800	1800	1800	0
219	20241106	172000	11332866	1800	1800	1800	1800	0
220	20241106	171900	11332866	1800	1800	1800	1800	0
221	20241106	171800	11332866	1800	1800	1800	1800	0
222	20241106	171700	11332866	1800	1800	1800	1800	0
223	20241106	171600	11332866	1800	1800	1800	1800	0
224	20241106	171500	11332866	1800	1800	1800	1800	0
225	20241106	171400	11332866	1800	1800	1800	1800	0
226	20241106	171300	11332866	1800	1800	1800	1800	0
227	20241106	171200	11332866	1800	1800	1800	1800	0
228	20241106	171100	11332866	1800	1800	1800	1800	0
229	20241106	171000	11332866	1800	1800	1800	1800	0
230	20241106	170900	11332866	1800	1800	1800	1800	0
231	20241106	170800	11332866	1800	1800	1800	1800	0
232	20241106	170700	11332866	1800	1800	1800	1800	0
233	20241106	170600	11332866	1800	1800	1800	1800	0
234	20241106	170500	11332866	1800	1800	1800	1800	0
235	20241106	170400	11332866	1800	1800	1800	1800	0
236	20241106	170300	11332866	1800	1800	1800	1800	0
237	20241106	170200	11332866	1800	1800	1800	1800	0
238	20241106	170100	11332866	1800	1800	1800	1800	0
239	20241106	170000	11332866	1800	1800	1800	1800	0
240	20241106	165900	11332866	1800	1800	1800	1800	0
241	20241106	165800	11332866	1800	1800	1800	1800	0
242	20241106	165700	11332866	1800	1800	1800	1800	1020
243	20241106	165600	11332866	1800	1800	1800	1800	0
244	20241106	165500	11332866	1800	1800	1800	1800	0
245	20241106	165400	11332866	1800	1800	1800	1800	0
246	20241106	165300	11332866	1800	1800	1800	1800	0
247	20241106	165200	11332866	1800	1800	1800	1800	0
248	20241106	165100	11332866	1800	1800	1800	1800	0
249	20241106	165000	11332866	1800	1800	1800	1800	0
250	20241106	164900	11332866	1800	1800	1800	1800	0
251	20241106	164800	11332866	1800	1800	1800	1800	0
252	20241106	164700	11332866	1800	1800	1800	1800	0
253	20241106	164600	11332866	1800	1800	1800	1800	0
254	20241106	164500	11332866	1800	1800	1800	1800	0
255	20241106	164400	11332866	1800	1800	1800	1800	0
256	20241106	164300	11332866	1800	1800	1800	1800	0
257	20241106	164200	11332866	1800	1800	1800	1800	0
258	20241106	164100	11332866	1800	1800	1800	1800	0
259	20241106	164000	11332866	1800	1800	1800	1800	0
260	20241106	163900	11332866	1800	1800	1800	1800	0
261	20241106	163800	11332866	1800	1800	1800	1800	0
262	20241106	163700	11332866	1800	1800	1800	1800	0
263	20241106	163600	11332866	1800	1800	1800	1800	0
264	20241106	163500	11332866	1800	1800	1800	1800	0
265	20241106	163400	11332866	1800	1800	1800	1800	0
266	20241106	163300	11332866	1800	1800	1800	1800	0
267	20241106	163200	11332866	1800	1800	1800	1800	0
268	20241106	163100	11332866	1800	1800	1800	1800	0
269	20241106	163000	11332866	1800	1800	1800	1800	0
270	20241106	162900	11332866	1800	1800	1800	1800	0
271	20241106	162800	11332866	1800	1800	1800	1800	0
272	20241106	162700	11332866	1800	1800	1800	1800	1020
273	20241106	162600	11332866	1800	1800	1800	1800	0
274	20241106	162500	11332866	1800	1800	1800	1800	0
275	20241106	162400	11332866	1800	1800	1800	1800	0
276	20241106	162300	11332866	1800	1800	1800	1800	0
277	20241106	162200	11332866	1800	1800	1800	1800	0
278	20241106	162100	11332866	1800	1800	1800	1800	0
279	20241106	162000	11332866	1800	1800	1800	1800	0
280	20241106	161900	11332866	1800	1800	1800	1800	0
281	20241106	161800	11332866	1800	1800	1800	1800	0
282	20241106	161700	11332866	1800	1800	1800	1800	0
283	20241106	161600	11332866	1800	1800	1800	1800	0
284	20241106	161500	11332866	1800	1800	1800	1800	0
285	20241106	161400	11332866	1800	1800	1800	1800	0
286	20241106	161300	11332866	1800	1800	1800	1800	0
287	20241106	161200	11332866	1800	1800	1800	1800	0
288	20241106	161100	11332866	1800	1800	1800	1800	0
289	20241106	161000	11332866	1800	1800	1800	1800	0
290	20241106	160900	11332866	1800	1800	1800	1800	0
291	20241106	160800	11332866	1800	1800	1800	1800	0
292	20241106	160700	11332866	1800	1800	1800	1800	0
293	20241106	160600	11332866	1800	1800	1800	1800	0
294	20241106	160500	11332866	1800	1800	1800	1800	0
295	20241106	160400	11332866	1800	1800	1800	1800	0
296	20241106	160300	11332866	1800	1800	1800	1800	0
297	20241106	160200	11332866	1800	1800	1800	1800	0
298	20241106	160100	11332866	1800	1800	1800	1800	0
299	20241106	160000	11332866	1800	1800	1800	1800	0
300	20241106	155900	11332866	1800	1800	1800	1800	0
301	20241106	155800	11332866	1800	1800	1800	1800	0
302	20241106	155700	11332866	1800	1800	1800	1800	1020
303	20241106	155600	11332866	1800	1800	1800	1800	0
304	20241106	155500	11332866	1800	1800	1800	1800	0
305	20241106	155400	11332866	1800	1800	1800	1800	0
306	20241106	155300	11332866	1800	1800	1800	1800	0
307	20241106	155200	11332866	1800	1800	1800	1800	0
308	20241106	155100	11332866	1800	1800	1800	1800	0
309	20241106	155000	11332866	1800	1800	1800	1800	0
310	20241106	154900	11332866	1800	1800	1800	1800	0
311	20241106	154800	11332866	1800	1800	1800	1800	0
312	20241106	154700	11332866	1800	1800	1800	1800	0
313	20241106	154600	11332866	1800	1800	1800	1800	0
314	20241106	154500	11332866	1800	1800	1800	1800	0
315	20241106	154400	11332866	1800	1800	1800	1800	0
316	20241106	154300	11332866	1800	1800	1800	1800	0
317	20241106	154200	11332866	1800	1800	1800	1800	0
318	20241106	154100	11332866	1800	1800	1800	1800	0
319	20241106	154000	11332866	1800	1800	1800	1800	0
320	20241106	153900	11332866	1800	1800	1800	1800	0
321	20241106	153800	11332866	1800	1800	1800	1800	0
322	20241106	153700	11332866	1800	1800	1800	1800	0
323	20241106	153600	11332866	1800	1800	1800	1800	0
324	20241106	153500	11332866	1800	1800	1800	1800	0
325	20241106	153400	11332866	1800	1800	1800	1800	0
326	20241106	153300	11332866	1800	1800	1800	1800	0
327	20241106	153200	11332866	1800	1800	1800	1800	0
328	20241106	153100	11332866	1800	1800	1800	1800	0
329	20241106	153000	11332866	1800	1800	1800	1800	1020
330	20241106	152900	9496866	1863	1863	1863	1863	0
331	20241106	152800	9496866	1863	1863	1863	1863	0
332	20241106	152700	9496866	1863	1863	1863	1863	0
333	20241106	152600	9496866	1863	1863	1863	1863	0
334	20241106	152500	9496866	1863	1863	1863	1863	0
335	20241106	152400	9496866	1863	1863	1863	1863	0
336	20241106	152300	9496866	1863	1863	1863	1863	0
337	20241106	152200	9496866	1863	1863	1863	1863	0
338	20241106	152100	9496866	1863	1863	1863	1863	0
339	20241106	152000	9496866	1863	1863	1863	1863	0
340	20241106	151900	9496866	1863	1863	1863	1786	9
341	20241106	151800	9480253	1786	1863	1863	1786	2
342	20241106	151700	9476604	1786	1863	1863	1785	4
343	20241106	151600	9469307	1784	1784	1784	1784	1
344	20241106	151500	9467523	1863	1863	1863	1784	3
345	20241106	151400	9462013	1784	1863	1863	1784	4
346	20241106	151300	9454719	1784	1784	1784	1784	0
347	20241106	151200	9454719	1784	1784	1784	1784	0
348	20241106	151100	9454719	1784	1784	1784	1784	0
349	20241106	151000	9454719	1784	1784	1784	1784	0
350	20241106	150900	9454719	1784	1784	1784	1784	0
351	20241106	150800	9454719	1784	1784	1784	1784	0
352	20241106	150700	9454719	1784	1784	1784	1784	1
353	20241106	150600	9452935	1863	1863	1863	1863	1
354	20241106	150500	9451072	1784	1784	1784	1784	0
355	20241106	150400	9451072	1784	1865	1865	1784	2
356	20241106	150300	9447423	1784	1784	1784	1784	1
357	20241106	150200	9445639	1869	1870	1870	1783	3
358	20241106	150100	9440117	1783	1783	1783	1783	0
359	20241106	150000	9440117	1783	1783	1783	1783	0
360	20241106	145900	9440117	1783	1783	1783	1783	0
361	20241106	145800	9440117	1783	1783	1783	1783	0
362	20241106	145700	9440117	1783	1783	1783	1783	1
363	20241106	145600	9438334	1875	1875	1875	1875	0
364	20241106	145500	9438334	1875	1875	1875	1875	10
365	20241106	145400	9419584	1875	1875	1875	1875	0
366	20241106	145300	9419584	1875	1875	1875	1875	0
367	20241106	145200	9419584	1875	1875	1875	1875	0
368	20241106	145100	9419584	1875	1875	1875	1875	0
369	20241106	145000	9419584	1875	1875	1875	1875	1
370	20241106	144900	9417709	1781	1781	1781	1781	500
371	20241106	144800	8527209	1781	1781	1781	1781	0
372	20241106	144700	8527209	1781	1781	1781	1781	0
373	20241106	144600	8527209	1781	1781	1781	1781	0
374	20241106	144500	8527209	1781	1781	1781	1781	0
375	20241106	144400	8527209	1781	1783	1783	1781	100
376	20241106	144300	8349035	1783	1783	1783	1783	1
377	20241106	144200	8347252	1883	1883	1883	1883	0
378	20241106	144100	8347252	1883	1883	1883	1883	1
379	20241106	144000	8345369	1783	1783	1783	1783	0
380	20241106	143900	8345369	1783	1783	1783	1783	0
381	20241106	143800	8345369	1783	1783	1783	1783	0
382	20241106	143700	8345369	1783	1783	1783	1783	0
383	20241106	143600	8345369	1783	1783	1783	1783	0
384	20241106	143500	8345369	1783	1783	1783	1783	0
385	20241106	143400	8345369	1783	1783	1783	1783	0
386	20241106	143300	8345369	1783	1783	1783	1783	0
387	20241106	143200	8345369	1783	1783	1783	1783	0
388	20241106	143100	8345369	1783	1783	1783	1783	1
389	20241106	143000	8343586	1885	1885	1885	1885	1
390	20241106	142900	8341701	1782	1782	1782	1782	0
391	20241106	142800	8341701	1782	1782	1782	1782	0
392	20241106	142700	8341701	1782	1782	1782	1782	0
393	20241106	142600	8341701	1782	1782	1885	1782	3
394	20241106	142500	8336252	1885	1885	1885	1885	0
395	20241106	142400	8336252	1885	1885	1885	1885	0
396	20241106	142300	8336252	1885	1885	1885	1885	0
397	20241106	142200	8336252	1885	1781	1885	1781	2
398	20241106	142100	8332586	1885	1885	1885	1885	10
399	20241106	142000	8313736	1781	1781	1781	1781	0
400	20241106	141900	8313736	1781	1781	1781	1781	0
401	20241106	141800	8313736	1781	1781	1781	1781	0
402	20241106	141700	8313736	1781	1781	1781	1781	600
403	20241106	141600	7245136	1781	1781	1781	1781	1
404	20241106	141500	7243355	1897	1897	1897	1897	0
405	20241106	141400	7243355	1897	1897	1897	1897	0
406	20241106	141300	7243355	1897	1897	1897	1897	0
407	20241106	141200	7243355	1897	1897	1897	1897	0
408	20241106	141100	7243355	1897	1897	1897	1897	0
409	20241106	141000	7243355	1897	1897	1897	1897	0
410	20241106	140900	7243355	1897	1897	1897	1897	0
411	20241106	140800	7243355	1897	1897	1897	1897	0
412	20241106	140700	7243355	1897	1897	1897	1897	0
413	20241106	140600	7243355	1897	1897	1897	1897	0
414	20241106	140500	7243355	1897	1897	1897	1897	0
415	20241106	140400	7243355	1897	1897	1897	1897	0
416	20241106	140300	7243355	1897	1897	1897	1897	0
417	20241106	140200	7243355	1897	1897	1897	1897	0
418	20241106	140100	7243355	1897	1897	1897	1897	0
419	20241106	140000	7243355	1897	1897	1897	1897	0
420	20241106	135900	7243355	1897	1897	1897	1897	0
421	20241106	135800	7243355	1897	1897	1897	1897	0
422	20241106	135700	7243355	1897	1897	1897	1897	0
423	20241106	135600	7243355	1897	1897	1897	1897	0
424	20241106	135500	7243355	1897	1897	1897	1897	0
425	20241106	135400	7243355	1897	1897	1897	1897	0
426	20241106	135300	7243355	1897	1897	1897	1897	0
427	20241106	135200	7243355	1897	1897	1897	1897	0
428	20241106	135100	7243355	1897	1897	1897	1897	0
429	20241106	135000	7243355	1897	1897	1897	1897	0
430	20241106	134900	7243355	1897	1897	1897	1897	0
431	20241106	134800	7243355	1897	1897	1897	1897	0
432	20241106	134700	7243355	1897	1897	1897	1897	0
433	20241106	134600	7243355	1897	1897	1897	1897	0
434	20241106	134500	7243355	1897	1897	1897	1897	0
435	20241106	134400	7243355	1897	1897	1897	1897	0
436	20241106	134300	7243355	1897	1897	1897	1897	0
437	20241106	134200	7243355	1897	1897	1897	1897	0
438	20241106	134100	7243355	1897	1897	1897	1897	0
439	20241106	134000	7243355	1897	1897	1897	1897	0
440	20241106	133900	7243355	1897	1897	1897	1897	0
441	20241106	133800	7243355	1897	1897	1897	1897	0
442	20241106	133700	7243355	1897	1897	1897	1897	0
443	20241106	133600	7243355	1897	1897	1897	1897	0
444	20241106	133500	7243355	1897	1897	1897	1897	0
445	20241106	133400	7243355	1897	1897	1897	1897	0
446	20241106	133300	7243355	1897	1897	1897	1897	0
447	20241106	133200	7243355	1897	1897	1897	1897	0
448	20241106	133100	7243355	1897	1897	1897	1897	0
449	20241106	133000	7243355	1897	1897	1897	1897	0
450	20241106	132900	7243355	1897	1897	1897	1897	0
451	20241106	132800	7243355	1897	1897	1897	1897	0
452	20241106	132700	7243355	1897	1897	1897	1897	0
453	20241106	132600	7243355	1897	1897	1897	1897	0
454	20241106	132500	7243355	1897	1897	1897	1897	0
455	20241106	132400	7243355	1897	1897	1897	1897	0
456	20241106	132300	7243355	1897	1897	1897	1897	0
457	20241106	132200	7243355	1897	1897	1897	1897	0
458	20241106	132100	7243355	1897	1897	1897	1897	0
459	20241106	132000	7243355	1897	1897	1897	1897	0
460	20241106	131900	7243355	1897	1897	1897	1897	0
461	20241106	131800	7243355	1897	1897	1897	1897	0
462	20241106	131700	7243355	1897	1897	1897	1897	0
463	20241106	131600	7243355	1897	1897	1897	1897	0
464	20241106	131500	7243355	1897	1897	1897	1897	0
465	20241106	131400	7243355	1897	1897	1897	1897	0
466	20241106	131300	7243355	1897	1897	1897	1897	0
467	20241106	131200	7243355	1897	1897	1897	1897	0
468	20241106	131100	7243355	1897	1897	1897	1897	0
469	20241106	131000	7243355	1897	1897	1897	1897	0
470	20241106	130900	7243355	1897	1897	1897	1897	0
471	20241106	130800	7243355	1897	1897	1897	1897	0
472	20241106	130700	7243355	1897	1897	1897	1897	0
473	20241106	130600	7243355	1897	1897	1897	1897	0
474	20241106	130500	7243355	1897	1897	1897	1897	0
475	20241106	130400	7243355	1897	1897	1897	1897	0
476	20241106	130300	7243355	1897	1897	1897	1897	0
477	20241106	130200	7243355	1897	1897	1897	1897	0
478	20241106	130100	7243355	1897	1897	1897	1897	0
479	20241106	130000	7243355	1897	1897	1897	1897	0
480	20241106	125900	7243355	1897	1897	1897	1897	0
481	20241106	125800	7243355	1897	1897	1897	1897	0
482	20241106	125700	7243355	1897	1897	1897	1897	0
483	20241106	125600	7243355	1897	1897	1897	1897	0
484	20241106	125500	7243355	1897	1897	1897	1897	0
485	20241106	125400	7243355	1897	1897	1897	1897	0
486	20241106	125300	7243355	1897	1897	1897	1897	0
487	20241106	125200	7243355	1897	1897	1897	1897	0
488	20241106	125100	7243355	1897	1897	1897	1897	0
489	20241106	125000	7243355	1897	1897	1897	1897	0
490	20241106	124900	7243355	1897	1897	1897	1897	0
491	20241106	124800	7243355	1897	1897	1897	1897	0
492	20241106	124700	7243355	1897	1897	1897	1897	0
493	20241106	124600	7243355	1897	1897	1897	1897	0
494	20241106	124500	7243355	1897	1897	1897	1897	0
495	20241106	124400	7243355	1897	1897	1897	1897	0
496	20241106	124300	7243355	1897	1897	1897	1897	0
497	20241106	124200	7243355	1897	1897	1897	1897	0
498	20241106	124100	7243355	1897	1897	1897	1897	0
499	20241106	124000	7243355	1897	1897	1897	1897	0
500	20241106	123900	7243355	1897	1897	1897	1897	0
501	20241106	123800	7243355	1897	1897	1897	1897	0
502	20241106	123700	7243355	1897	1897	1897	1897	0
503	20241106	123600	7243355	1897	1897	1897	1897	0
504	20241106	123500	7243355	1897	1897	1897	1897	1
505	20241106	123400	7241458	1800	1800	1800	1800	0
506	20241106	123300	7241458	1800	1800	1800	1800	0
507	20241106	123200	7241458	1800	1800	1800	1800	0
508	20241106	123100	7241458	1800	1800	1800	1800	0
509	20241106	123000	7241458	1800	1800	1800	1800	0
510	20241106	122900	7241458	1800	1800	1800	1800	0
511	20241106	122800	7241458	1800	1800	1800	1800	287
512	20241106	122700	6724858	1897	1897	1897	1897	0
513	20241106	122600	6724858	1897	1897	1897	1897	0
514	20241106	122500	6724858	1897	1897	1897	1897	0
515	20241106	122400	6724858	1897	1897	1897	1897	0
516	20241106	122300	6724858	1897	1897	1897	1897	0
517	20241106	122200	6724858	1897	1897	1897	1897	0
518	20241106	122100	6724858	1897	1897	1897	1897	0
519	20241106	122000	6724858	1897	1897	1897	1897	0
520	20241106	121900	6724858	1897	1897	1897	1897	0
521	20241106	121800	6724858	1897	1897	1897	1897	0
522	20241106	121700	6724858	1897	1897	1897	1897	0
523	20241106	121600	6724858	1897	1897	1897	1897	0
524	20241106	121500	6724858	1897	1897	1897	1897	0
525	20241106	121400	6724858	1897	1897	1897	1897	0
526	20241106	121300	6724858	1897	1897	1897	1897	0
527	20241106	121200	6724858	1897	1897	1897	1897	0
528	20241106	121100	6724858	1897	1897	1897	1897	0
529	20241106	121000	6724858	1897	1816	1897	1800	1510
530	20241106	120900	3997082	1816	1860	1860	1816	1400
531	20241106	120800	1453222	1898	1898	1898	1898	0
532	20241106	120700	1453222	1898	1898	1898	1898	0
533	20241106	120600	1453222	1898	1870	1898	1870	203
534	20241106	120500	1073360	1870	1870	1870	1870	0
535	20241106	120400	1073360	1870	1870	1870	1870	0
536	20241106	120300	1073360	1870	1870	1870	1870	0
537	20241106	120200	1073360	1870	1870	1870	1870	0
538	20241106	120100	1073360	1870	1870	1870	1870	0
539	20241106	120000	1073360	1870	1870	1870	1870	0
540	20241106	115900	1073360	1870	1870	1870	1870	0
541	20241106	115800	1073360	1870	1870	1870	1870	206
542	20241106	115700	688140	1899	1899	1899	1899	0
543	20241106	115600	688140	1899	1899	1899	1899	0
544	20241106	115500	688140	1899	1899	1899	1899	0
545	20241106	115400	688140	1899	1899	1899	1899	0
546	20241106	115300	688140	1899	1899	1899	1899	0
547	20241106	115200	688140	1899	1899	1899	1899	0
548	20241106	115100	688140	1899	1899	1899	1899	0
549	20241106	115000	688140	1899	1899	1899	1899	0
550	20241106	114900	688140	1899	1899	1899	1899	0
551	20241106	114800	688140	1899	1899	1899	1899	0
552	20241106	114700	688140	1899	1899	1899	1899	0
553	20241106	114600	688140	1899	1899	1899	1899	0
554	20241106	114500	688140	1899	1899	1899	1899	0
555	20241106	114400	688140	1899	1899	1899	1899	0
556	20241106	114300	688140	1899	1899	1899	1899	0
557	20241106	114200	688140	1899	1899	1899	1899	0
558	20241106	114100	688140	1899	1899	1899	1899	0
559	20241106	114000	688140	1899	1899	1899	1899	0
560	20241106	113900	688140	1899	1899	1899	1899	0
561	20241106	113800	688140	1899	1899	1899	1899	0
562	20241106	113700	688140	1899	1899	1899	1899	0
563	20241106	113600	688140	1899	1899	1899	1899	0
564	20241106	113500	688140	1899	1899	1899	1899	0
565	20241106	113400	688140	1899	1880	1899	1880	20
566	20241106	113300	650350	1900	1900	1900	1900	0
567	20241106	113200	650350	1900	1900	1900	1900	0
568	20241106	113100	650350	1900	1900	1900	1900	0
569	20241106	113000	650350	1900	1900	1900	1900	0
570	20241106	112900	650350	1900	1900	1900	1900	0
571	20241106	112800	650350	1900	1900	1900	1900	0
572	20241106	112700	650350	1900	1900	1900	1900	0
573	20241106	112600	650350	1900	1900	1900	1900	0
574	20241106	112500	650350	1900	1900	1900	1900	0
575	20241106	112400	650350	1900	1900	1900	1900	0
576	20241106	112300	650350	1900	1900	1900	1900	0
577	20241106	112200	650350	1900	1900	1900	1900	0
578	20241106	112100	650350	1900	1900	1900	1900	0
579	20241106	112000	650350	1900	1900	1900	1900	0
580	20241106	111900	650350	1900	1900	1900	1900	0
581	20241106	111800	650350	1900	1900	1900	1900	0
582	20241106	111700	650350	1900	1900	1900	1900	0
583	20241106	111600	650350	1900	1900	1900	1900	0
584	20241106	111500	650350	1900	1900	1900	1900	0
585	20241106	111400	650350	1900	1900	1900	1900	0
586	20241106	111300	650350	1900	1900	1900	1900	0
587	20241106	111200	650350	1900	1900	1900	1900	0
588	20241106	111100	650350	1900	1900	1900	1900	0
589	20241106	111000	650350	1900	1900	1900	1900	0
590	20241106	110900	650350	1900	1900	1900	1900	0
591	20241106	110800	650350	1900	1900	1900	1900	0
592	20241106	110700	650350	1900	1900	1900	1900	0
593	20241106	110600	650350	1900	1900	1900	1900	0
594	20241106	110500	650350	1900	1900	1900	1900	0
595	20241106	110400	650350	1900	1900	1900	1900	0
596	20241106	110300	650350	1900	1900	1900	1900	0
597	20241106	110200	650350	1900	1900	1900	1900	0
598	20241106	110100	650350	1900	1900	1900	1900	0
599	20241106	110000	650350	1900	1900	1900	1900	0
600	20241106	105900	650350	1900	1900	1900	1900	0
601	20241106	105800	650350	1900	1900	1900	1900	0
602	20241106	105700	650350	1900	1900	1900	1900	0
603	20241106	105600	650350	1900	1900	1900	1900	0
604	20241106	105500	650350	1900	1900	1900	1900	0
605	20241106	105400	650350	1900	1900	1900	1900	0
606	20241106	105300	650350	1900	1900	1900	1900	0
607	20241106	105200	650350	1900	1900	1900	1900	0
608	20241106	105100	650350	1900	1900	1900	1900	0
609	20241106	105000	650350	1900	1900	1900	1900	0
610	20241106	104900	650350	1900	1900	1900	1900	0
611	20241106	104800	650350	1900	1900	1900	1900	0
612	20241106	104700	650350	1900	1900	1900	1900	0
613	20241106	104600	650350	1900	1900	1900	1900	0
614	20241106	104500	650350	1900	1900	1900	1900	0
615	20241106	104400	650350	1900	1900	1900	1900	0
616	20241106	104300	650350	1900	1900	1900	1900	0
617	20241106	104200	650350	1900	1900	1900	1900	0
618	20241106	104100	650350	1900	1900	1900	1900	0
619	20241106	104000	650350	1900	1900	1900	1900	0
620	20241106	103900	650350	1900	1900	1900	1900	0
621	20241106	103800	650350	1900	1900	1900	1900	0
622	20241106	103700	650350	1900	1900	1900	1900	0
623	20241106	103600	650350	1900	1900	1900	1900	0
624	20241106	103500	650350	1900	1900	1900	1900	0
625	20241106	103400	650350	1900	1900	1900	1900	0
626	20241106	103300	650350	1900	1900	1900	1900	0
627	20241106	103200	650350	1900	1900	1900	1900	0
628	20241106	103100	650350	1900	1900	1900	1900	0
629	20241106	103000	650350	1900	1900	1900	1900	0
630	20241106	102900	650350	1900	1900	1900	1900	0
631	20241106	102800	650350	1900	1900	1900	1900	0
632	20241106	102700	650350	1900	1900	1900	1900	0
633	20241106	102600	650350	1900	1900	1900	1900	0
634	20241106	102500	650350	1900	1900	1900	1900	0
635	20241106	102400	650350	1900	1900	1900	1900	0
636	20241106	102300	650350	1900	1900	1900	1900	0
637	20241106	102200	650350	1900	1900	1900	1900	0
638	20241106	102100	650350	1900	1900	1900	1900	0
639	20241106	102000	650350	1900	1900	1900	1900	0
640	20241106	101900	650350	1900	1900	1900	1900	0
641	20241106	101800	650350	1900	1900	1900	1900	0
642	20241106	101700	650350	1900	1900	1900	1900	0
643	20241106	101600	650350	1900	1900	1900	1900	0
644	20241106	101500	650350	1900	1900	1900	1900	0
645	20241106	101400	650350	1900	1900	1900	1900	0
646	20241106	101300	650350	1900	1900	1900	1900	0
647	20241106	101200	650350	1900	1900	1900	1900	0
648	20241106	101100	650350	1900	1900	1900	1900	0
649	20241106	101000	650350	1900	1900	1900	1900	0
650	20241106	100900	650350	1900	1900	1900	1900	0
651	20241106	100800	650350	1900	1900	1900	1900	0
652	20241106	100700	650350	1900	1900	1900	1900	0
653	20241106	100600	650350	1900	1900	1900	1900	0
654	20241106	100500	650350	1900	1900	1900	1900	0
655	20241106	100400	650350	1900	1900	1900	1900	0
656	20241106	100300	650350	1900	1900	1900	1900	0
657	20241106	100200	650350	1900	1900	1900	1900	0
658	20241106	100100	650350	1900	1900	1900	1900	0
659	20241106	100000	650350	1900	1900	1900	1900	0
660	20241106	095900	650350	1900	1900	1900	1900	0
661	20241106	095800	650350	1900	1900	1900	1900	0
662	20241106	095700	650350	1900	1900	1900	1900	0
663	20241106	095600	650350	1900	1900	1900	1900	0
664	20241106	095500	650350	1900	1900	1900	1900	0
665	20241106	095400	650350	1900	1900	1900	1900	0
666	20241106	095300	650350	1900	1900	1900	1900	0
667	20241106	095200	650350	1900	1900	1900	1900	0
668	20241106	095100	650350	1900	1900	1900	1900	0
669	20241106	095000	650350	1900	1900	1900	1900	10
670	20241106	094900	631350	1890	1890	1890	1890	0
671	20241106	094800	631350	1890	1890	1890	1890	10
672	20241106	094700	612450	1900	1900	1900	1900	0
673	20241106	094600	612450	1900	1900	1900	1900	0
674	20241106	094500	612450	1900	1900	1900	1900	0
675	20241106	094400	612450	1900	1900	1900	1900	0
676	20241106	094300	612450	1900	1900	1900	1900	0
677	20241106	094200	612450	1900	1900	1900	1900	0
678	20241106	094100	612450	1900	1900	1900	1900	0
679	20241106	094000	612450	1900	1900	1900	1900	0
680	20241106	093900	612450	1900	1900	1900	1900	0
681	20241106	093800	612450	1900	1900	1900	1900	0
682	20241106	093700	612450	1900	1900	1900	1900	0
683	20241106	093600	612450	1900	1900	1900	1900	0
684	20241106	093500	612450	1900	1900	1900	1900	0
685	20241106	093400	612450	1900	1900	1900	1900	0
686	20241106	093300	612450	1900	1900	1900	1900	28
687	20241106	093200	559250	1949	1949	1949	1949	0
688	20241106	093100	559250	1949	1949	1949	1949	0
689	20241106	093000	559250	1949	1949	1949	1949	10
690	20241106	092900	539760	1900	1900	1900	1900	0
691	20241106	092800	539760	1900	1900	1900	1900	0
692	20241106	092700	539760	1900	1900	1900	1900	0
693	20241106	092600	539760	1900	1900	1900	1900	0
694	20241106	092500	539760	1900	1910	1910	1900	12
695	20241106	092400	516860	1920	1940	1940	1920	30
696	20241106	092300	458960	1860	1860	1860	1860	1
697	20241106	092200	457100	1900	1900	1900	1900	0
698	20241106	092100	457100	1900	1900	1900	1900	0
699	20241106	092000	457100	1900	1900	1900	1900	0
700	20241106	091900	457100	1900	1900	1900	1900	0
701	20241106	091800	457100	1900	1900	1900	1900	0
702	20241106	091700	457100	1900	1900	1900	1900	200
703	20241106	091600	77100	1900	1900	1900	1900	0
704	20241106	091500	77100	1900	1900	1900	1900	0
705	20241106	091400	77100	1900	1900	1900	1900	0
706	20241106	091300	77100	1900	1900	1900	1900	0
707	20241106	091200	77100	1900	1900	1900	1900	0
708	20241106	091100	77100	1900	1900	1900	1900	20
709	20241106	091000	39100	1910	1910	1910	1910	0
710	20241106	090900	39100	1910	1910	1910	1910	0
711	20241106	090800	39100	1910	1910	1910	1910	0
712	20241106	090700	39100	1910	1910	1910	1910	0
713	20241106	090600	39100	1910	1910	1910	1910	0
714	20241106	090500	39100	1910	1910	1910	1910	0
715	20241106	090400	39100	1910	1910	1910	1910	0
716	20241106	090300	39100	1910	1910	1910	1910	0
717	20241106	090200	39100	1910	1910	1910	1910	10
718	20241106	090100	20000	2000	2000	2000	2000	0
719	20241106	090000	20000	2000	2000	2000	2000	10