KissMeData/343090/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	211000	4794661	1909	1909	1909	1909	200
3	20241101	210900	4794661	1909	1909	1909	1909	0
4	20241101	210800	4794661	1909	1909	1909	1909	0
5	20241101	210700	4794661	1909	1909	1909	1909	0
6	20241101	210600	4794661	1909	1909	1909	1909	0
7	20241101	210500	4794661	1909	1909	1909	1909	0
8	20241101	210400	4794661	1909	1909	1909	1909	0
9	20241101	210300	4794661	1909	1909	1909	1909	0
10	20241101	210200	4794661	1909	1909	1909	1909	0
11	20241101	210100	4794661	1909	1909	1909	1909	0
12	20241101	210000	4794661	1909	1909	1909	1909	0
13	20241101	205900	4794661	1909	1909	1909	1909	0
14	20241101	205800	4794661	1909	1909	1909	1909	0
15	20241101	205700	4794661	1909	1909	1909	1909	0
16	20241101	205600	4794661	1909	1909	1909	1909	0
17	20241101	205500	4794661	1909	1909	1909	1909	0
18	20241101	205400	4794661	1909	1909	1909	1909	0
19	20241101	205300	4794661	1909	1909	1909	1909	0
20	20241101	205200	4794661	1909	1909	1909	1909	0
21	20241101	205100	4794661	1909	1909	1909	1909	0
22	20241101	205000	4794661	1909	1909	1909	1909	0
23	20241101	204900	4794661	1909	1909	1909	1909	0
24	20241101	204800	4794661	1909	1909	1909	1909	0
25	20241101	204700	4794661	1909	1909	1909	1909	0
26	20241101	204600	4794661	1909	1909	1909	1909	0
27	20241101	204500	4794661	1909	1909	1909	1909	0
28	20241101	204400	4794661	1909	1909	1909	1909	0
29	20241101	204300	4794661	1909	1909	1909	1909	0
30	20241101	204200	4794661	1909	1909	1909	1909	0
31	20241101	204100	4794661	1909	1909	1909	1909	0
32	20241101	204000	4794661	1909	1909	1909	1909	200
33	20241101	203900	4794661	1909	1909	1909	1909	0
34	20241101	203800	4794661	1909	1909	1909	1909	0
35	20241101	203700	4794661	1909	1909	1909	1909	0
36	20241101	203600	4794661	1909	1909	1909	1909	0
37	20241101	203500	4794661	1909	1909	1909	1909	0
38	20241101	203400	4794661	1909	1909	1909	1909	0
39	20241101	203300	4794661	1909	1909	1909	1909	0
40	20241101	203200	4794661	1909	1909	1909	1909	0
41	20241101	203100	4794661	1909	1909	1909	1909	0
42	20241101	203000	4794661	1909	1909	1909	1909	0
43	20241101	202900	4794661	1909	1909	1909	1909	0
44	20241101	202800	4794661	1909	1909	1909	1909	0
45	20241101	202700	4794661	1909	1909	1909	1909	0
46	20241101	202600	4794661	1909	1909	1909	1909	0
47	20241101	202500	4794661	1909	1909	1909	1909	0
48	20241101	202400	4794661	1909	1909	1909	1909	0
49	20241101	202300	4794661	1909	1909	1909	1909	0
50	20241101	202200	4794661	1909	1909	1909	1909	0
51	20241101	202100	4794661	1909	1909	1909	1909	0
52	20241101	202000	4794661	1909	1909	1909	1909	0
53	20241101	201900	4794661	1909	1909	1909	1909	0
54	20241101	201800	4794661	1909	1909	1909	1909	0
55	20241101	201700	4794661	1909	1909	1909	1909	0
56	20241101	201600	4794661	1909	1909	1909	1909	0
57	20241101	201500	4794661	1909	1909	1909	1909	0
58	20241101	201400	4794661	1909	1909	1909	1909	0
59	20241101	201300	4794661	1909	1909	1909	1909	0
60	20241101	201200	4794661	1909	1909	1909	1909	0
61	20241101	201100	4794661	1909	1909	1909	1909	0
62	20241101	201000	4794661	1909	1909	1909	1909	200
63	20241101	200900	4794661	1909	1909	1909	1909	0
64	20241101	200800	4794661	1909	1909	1909	1909	0
65	20241101	200700	4794661	1909	1909	1909	1909	0
66	20241101	200600	4794661	1909	1909	1909	1909	0
67	20241101	200500	4794661	1909	1909	1909	1909	0
68	20241101	200400	4794661	1909	1909	1909	1909	0
69	20241101	200300	4794661	1909	1909	1909	1909	0
70	20241101	200200	4794661	1909	1909	1909	1909	0
71	20241101	200100	4794661	1909	1909	1909	1909	0
72	20241101	200000	4794661	1909	1909	1909	1909	0
73	20241101	195900	4794661	1909	1909	1909	1909	0
74	20241101	195800	4794661	1909	1909	1909	1909	0
75	20241101	195700	4794661	1909	1909	1909	1909	0
76	20241101	195600	4794661	1909	1909	1909	1909	0
77	20241101	195500	4794661	1909	1909	1909	1909	0
78	20241101	195400	4794661	1909	1909	1909	1909	0
79	20241101	195300	4794661	1909	1909	1909	1909	0
80	20241101	195200	4794661	1909	1909	1909	1909	0
81	20241101	195100	4794661	1909	1909	1909	1909	0
82	20241101	195000	4794661	1909	1909	1909	1909	0
83	20241101	194900	4794661	1909	1909	1909	1909	0
84	20241101	194800	4794661	1909	1909	1909	1909	0
85	20241101	194700	4794661	1909	1909	1909	1909	0
86	20241101	194600	4794661	1909	1909	1909	1909	0
87	20241101	194500	4794661	1909	1909	1909	1909	0
88	20241101	194400	4794661	1909	1909	1909	1909	0
89	20241101	194300	4794661	1909	1909	1909	1909	0
90	20241101	194200	4794661	1909	1909	1909	1909	0
91	20241101	194100	4794661	1909	1909	1909	1909	0
92	20241101	194000	4794661	1909	1909	1909	1909	200
93	20241101	193900	4794661	1909	1909	1909	1909	0
94	20241101	193800	4794661	1909	1909	1909	1909	0
95	20241101	193700	4794661	1909	1909	1909	1909	0
96	20241101	193600	4794661	1909	1909	1909	1909	0
97	20241101	193500	4794661	1909	1909	1909	1909	0
98	20241101	193400	4794661	1909	1909	1909	1909	0
99	20241101	193300	4794661	1909	1909	1909	1909	0
100	20241101	193200	4794661	1909	1909	1909	1909	0
101	20241101	193100	4794661	1909	1909	1909	1909	0
102	20241101	193000	4794661	1909	1909	1909	1909	0
103	20241101	192900	4794661	1909	1909	1909	1909	0
104	20241101	192800	4794661	1909	1909	1909	1909	0
105	20241101	192700	4794661	1909	1909	1909	1909	0
106	20241101	192600	4794661	1909	1909	1909	1909	0
107	20241101	192500	4794661	1909	1909	1909	1909	0
108	20241101	192400	4794661	1909	1909	1909	1909	0
109	20241101	192300	4794661	1909	1909	1909	1909	0
110	20241101	192200	4794661	1909	1909	1909	1909	0
111	20241101	192100	4794661	1909	1909	1909	1909	0
112	20241101	192000	4794661	1909	1909	1909	1909	0
113	20241101	191900	4794661	1909	1909	1909	1909	0
114	20241101	191800	4794661	1909	1909	1909	1909	0
115	20241101	191700	4794661	1909	1909	1909	1909	0
116	20241101	191600	4794661	1909	1909	1909	1909	0
117	20241101	191500	4794661	1909	1909	1909	1909	0
118	20241101	191400	4794661	1909	1909	1909	1909	0
119	20241101	191300	4794661	1909	1909	1909	1909	0
120	20241101	191200	4794661	1909	1909	1909	1909	0
121	20241101	191100	4794661	1909	1909	1909	1909	0
122	20241101	191000	4794661	1909	1909	1909	1909	200
123	20241101	190900	4794661	1909	1909	1909	1909	0
124	20241101	190800	4794661	1909	1909	1909	1909	0
125	20241101	190700	4794661	1909	1909	1909	1909	0
126	20241101	190600	4794661	1909	1909	1909	1909	0
127	20241101	190500	4794661	1909	1909	1909	1909	0
128	20241101	190400	4794661	1909	1909	1909	1909	0
129	20241101	190300	4794661	1909	1909	1909	1909	0
130	20241101	190200	4794661	1909	1909	1909	1909	0
131	20241101	190100	4794661	1909	1909	1909	1909	0
132	20241101	190000	4794661	1909	1909	1909	1909	0
133	20241101	185900	4794661	1909	1909	1909	1909	0
134	20241101	185800	4794661	1909	1909	1909	1909	0
135	20241101	185700	4794661	1909	1909	1909	1909	0
136	20241101	185600	4794661	1909	1909	1909	1909	0
137	20241101	185500	4794661	1909	1909	1909	1909	0
138	20241101	185400	4794661	1909	1909	1909	1909	0
139	20241101	185300	4794661	1909	1909	1909	1909	0
140	20241101	185200	4794661	1909	1909	1909	1909	0
141	20241101	185100	4794661	1909	1909	1909	1909	0
142	20241101	185000	4794661	1909	1909	1909	1909	0
143	20241101	184900	4794661	1909	1909	1909	1909	0
144	20241101	184800	4794661	1909	1909	1909	1909	0
145	20241101	184700	4794661	1909	1909	1909	1909	0
146	20241101	184600	4794661	1909	1909	1909	1909	0
147	20241101	184500	4794661	1909	1909	1909	1909	0
148	20241101	184400	4794661	1909	1909	1909	1909	0
149	20241101	184300	4794661	1909	1909	1909	1909	0
150	20241101	184200	4794661	1909	1909	1909	1909	0
151	20241101	184100	4794661	1909	1909	1909	1909	0
152	20241101	184000	4794661	1909	1909	1909	1909	200
153	20241101	183900	4794661	1909	1909	1909	1909	0
154	20241101	183800	4794661	1909	1909	1909	1909	0
155	20241101	183700	4794661	1909	1909	1909	1909	0
156	20241101	183600	4794661	1909	1909	1909	1909	0
157	20241101	183500	4794661	1909	1909	1909	1909	0
158	20241101	183400	4794661	1909	1909	1909	1909	0
159	20241101	183300	4794661	1909	1909	1909	1909	0
160	20241101	183200	4794661	1909	1909	1909	1909	0
161	20241101	183100	4794661	1909	1909	1909	1909	0
162	20241101	183000	4794661	1909	1909	1909	1909	0
163	20241101	182900	4794661	1909	1909	1909	1909	0
164	20241101	182800	4794661	1909	1909	1909	1909	0
165	20241101	182700	4794661	1909	1909	1909	1909	0
166	20241101	182600	4794661	1909	1909	1909	1909	0
167	20241101	182500	4794661	1909	1909	1909	1909	0
168	20241101	182400	4794661	1909	1909	1909	1909	0
169	20241101	182300	4794661	1909	1909	1909	1909	0
170	20241101	182200	4794661	1909	1909	1909	1909	0
171	20241101	182100	4794661	1909	1909	1909	1909	0
172	20241101	182000	4794661	1909	1909	1909	1909	0
173	20241101	181900	4794661	1909	1909	1909	1909	0
174	20241101	181800	4794661	1909	1909	1909	1909	0
175	20241101	181700	4794661	1909	1909	1909	1909	0
176	20241101	181600	4794661	1909	1909	1909	1909	0
177	20241101	181500	4794661	1909	1909	1909	1909	0
178	20241101	181400	4794661	1909	1909	1909	1909	0
179	20241101	181300	4794661	1909	1909	1909	1909	0
180	20241101	181200	4794661	1909	1909	1909	1909	0
181	20241101	181100	4794661	1909	1909	1909	1909	0
182	20241101	181000	4794661	1909	1909	1909	1909	200
183	20241101	180900	4794661	1909	1909	1909	1909	0
184	20241101	180800	4794661	1909	1909	1909	1909	0
185	20241101	180700	4794661	1909	1909	1909	1909	0
186	20241101	180600	4794661	1909	1909	1909	1909	0
187	20241101	180500	4794661	1909	1909	1909	1909	0
188	20241101	180400	4794661	1909	1909	1909	1909	0
189	20241101	180300	4794661	1909	1909	1909	1909	0
190	20241101	180200	4794661	1909	1909	1909	1909	0
191	20241101	180100	4794661	1909	1909	1909	1909	0
192	20241101	180000	4794661	1909	1909	1909	1909	0
193	20241101	175900	4794661	1909	1909	1909	1909	0
194	20241101	175800	4794661	1909	1909	1909	1909	0
195	20241101	175700	4794661	1909	1909	1909	1909	0
196	20241101	175600	4794661	1909	1909	1909	1909	0
197	20241101	175500	4794661	1909	1909	1909	1909	0
198	20241101	175400	4794661	1909	1909	1909	1909	0
199	20241101	175300	4794661	1909	1909	1909	1909	0
200	20241101	175200	4794661	1909	1909	1909	1909	0
201	20241101	175100	4794661	1909	1909	1909	1909	0
202	20241101	175000	4794661	1909	1909	1909	1909	0
203	20241101	174900	4794661	1909	1909	1909	1909	0
204	20241101	174800	4794661	1909	1909	1909	1909	0
205	20241101	174700	4794661	1909	1909	1909	1909	0
206	20241101	174600	4794661	1909	1909	1909	1909	0
207	20241101	174500	4794661	1909	1909	1909	1909	0
208	20241101	174400	4794661	1909	1909	1909	1909	0
209	20241101	174300	4794661	1909	1909	1909	1909	0
210	20241101	174200	4794661	1909	1909	1909	1909	0
211	20241101	174100	4794661	1909	1909	1909	1909	0
212	20241101	174000	4794661	1909	1909	1909	1909	200
213	20241101	173900	4794661	1909	1909	1909	1909	0
214	20241101	173800	4794661	1909	1909	1909	1909	0
215	20241101	173700	4794661	1909	1909	1909	1909	0
216	20241101	173600	4794661	1909	1909	1909	1909	0
217	20241101	173500	4794661	1909	1909	1909	1909	0
218	20241101	173400	4794661	1909	1909	1909	1909	0
219	20241101	173300	4794661	1909	1909	1909	1909	0
220	20241101	173200	4794661	1909	1909	1909	1909	0
221	20241101	173100	4794661	1909	1909	1909	1909	0
222	20241101	173000	4794661	1909	1909	1909	1909	0
223	20241101	172900	4794661	1909	1909	1909	1909	0
224	20241101	172800	4794661	1909	1909	1909	1909	0
225	20241101	172700	4794661	1909	1909	1909	1909	0
226	20241101	172600	4794661	1909	1909	1909	1909	0
227	20241101	172500	4794661	1909	1909	1909	1909	0
228	20241101	172400	4794661	1909	1909	1909	1909	0
229	20241101	172300	4794661	1909	1909	1909	1909	0
230	20241101	172200	4794661	1909	1909	1909	1909	0
231	20241101	172100	4794661	1909	1909	1909	1909	0
232	20241101	172000	4794661	1909	1909	1909	1909	0
233	20241101	171900	4794661	1909	1909	1909	1909	0
234	20241101	171800	4794661	1909	1909	1909	1909	0
235	20241101	171700	4794661	1909	1909	1909	1909	0
236	20241101	171600	4794661	1909	1909	1909	1909	0
237	20241101	171500	4794661	1909	1909	1909	1909	0
238	20241101	171400	4794661	1909	1909	1909	1909	0
239	20241101	171300	4794661	1909	1909	1909	1909	0
240	20241101	171200	4794661	1909	1909	1909	1909	0
241	20241101	171100	4794661	1909	1909	1909	1909	0
242	20241101	171000	4794661	1909	1909	1909	1909	200
243	20241101	170900	4794661	1909	1909	1909	1909	0
244	20241101	170800	4794661	1909	1909	1909	1909	0
245	20241101	170700	4794661	1909	1909	1909	1909	0
246	20241101	170600	4794661	1909	1909	1909	1909	0
247	20241101	170500	4794661	1909	1909	1909	1909	0
248	20241101	170400	4794661	1909	1909	1909	1909	0
249	20241101	170300	4794661	1909	1909	1909	1909	0
250	20241101	170200	4794661	1909	1909	1909	1909	0
251	20241101	170100	4794661	1909	1909	1909	1909	0
252	20241101	170000	4794661	1909	1909	1909	1909	0
253	20241101	165900	4794661	1909	1909	1909	1909	0
254	20241101	165800	4794661	1909	1909	1909	1909	0
255	20241101	165700	4794661	1909	1909	1909	1909	0
256	20241101	165600	4794661	1909	1909	1909	1909	0
257	20241101	165500	4794661	1909	1909	1909	1909	0
258	20241101	165400	4794661	1909	1909	1909	1909	0
259	20241101	165300	4794661	1909	1909	1909	1909	0
260	20241101	165200	4794661	1909	1909	1909	1909	0
261	20241101	165100	4794661	1909	1909	1909	1909	0
262	20241101	165000	4794661	1909	1909	1909	1909	0
263	20241101	164900	4794661	1909	1909	1909	1909	0
264	20241101	164800	4794661	1909	1909	1909	1909	0
265	20241101	164700	4794661	1909	1909	1909	1909	0
266	20241101	164600	4794661	1909	1909	1909	1909	0
267	20241101	164500	4794661	1909	1909	1909	1909	0
268	20241101	164400	4794661	1909	1909	1909	1909	0
269	20241101	164300	4794661	1909	1909	1909	1909	0
270	20241101	164200	4794661	1909	1909	1909	1909	0
271	20241101	164100	4794661	1909	1909	1909	1909	0
272	20241101	164000	4794661	1909	1909	1909	1909	200
273	20241101	163900	4794661	1909	1909	1909	1909	0
274	20241101	163800	4794661	1909	1909	1909	1909	0
275	20241101	163700	4794661	1909	1909	1909	1909	0
276	20241101	163600	4794661	1909	1909	1909	1909	0
277	20241101	163500	4794661	1909	1909	1909	1909	0
278	20241101	163400	4794661	1909	1909	1909	1909	0
279	20241101	163300	4794661	1909	1909	1909	1909	0
280	20241101	163200	4794661	1909	1909	1909	1909	0
281	20241101	163100	4794661	1909	1909	1909	1909	0
282	20241101	163000	4794661	1909	1909	1909	1909	0
283	20241101	162900	4794661	1909	1909	1909	1909	0
284	20241101	162800	4794661	1909	1909	1909	1909	0
285	20241101	162700	4794661	1909	1909	1909	1909	0
286	20241101	162600	4794661	1909	1909	1909	1909	0
287	20241101	162500	4794661	1909	1909	1909	1909	0
288	20241101	162400	4794661	1909	1909	1909	1909	0
289	20241101	162300	4794661	1909	1909	1909	1909	0
290	20241101	162200	4794661	1909	1909	1909	1909	0
291	20241101	162100	4794661	1909	1909	1909	1909	0
292	20241101	162000	4794661	1909	1909	1909	1909	0
293	20241101	161900	4794661	1909	1909	1909	1909	0
294	20241101	161800	4794661	1909	1909	1909	1909	0
295	20241101	161700	4794661	1909	1909	1909	1909	0
296	20241101	161600	4794661	1909	1909	1909	1909	0
297	20241101	161500	4794661	1909	1909	1909	1909	0
298	20241101	161400	4794661	1909	1909	1909	1909	0
299	20241101	161300	4794661	1909	1909	1909	1909	0
300	20241101	161200	4794661	1909	1909	1909	1909	0
301	20241101	161100	4794661	1909	1909	1909	1909	0
302	20241101	161000	4794661	1909	1909	1909	1909	200
303	20241101	160900	4794661	1909	1909	1909	1909	0
304	20241101	160800	4794661	1909	1909	1909	1909	0
305	20241101	160700	4794661	1909	1909	1909	1909	0
306	20241101	160600	4794661	1909	1909	1909	1909	0
307	20241101	160500	4794661	1909	1909	1909	1909	0
308	20241101	160400	4794661	1909	1909	1909	1909	0
309	20241101	160300	4794661	1909	1909	1909	1909	0
310	20241101	160200	4794661	1909	1909	1909	1909	0
311	20241101	160100	4794661	1909	1909	1909	1909	0
312	20241101	160000	4794661	1909	1909	1909	1909	0
313	20241101	155900	4794661	1909	1909	1909	1909	0
314	20241101	155800	4794661	1909	1909	1909	1909	0
315	20241101	155700	4794661	1909	1909	1909	1909	0
316	20241101	155600	4794661	1909	1909	1909	1909	0
317	20241101	155500	4794661	1909	1909	1909	1909	0
318	20241101	155400	4794661	1909	1909	1909	1909	0
319	20241101	155300	4794661	1909	1909	1909	1909	0
320	20241101	155200	4794661	1909	1909	1909	1909	0
321	20241101	155100	4794661	1909	1909	1909	1909	0
322	20241101	155000	4794661	1909	1909	1909	1909	0
323	20241101	154900	4794661	1909	1909	1909	1909	0
324	20241101	154800	4794661	1909	1909	1909	1909	0
325	20241101	154700	4794661	1909	1909	1909	1909	0
326	20241101	154600	4794661	1909	1909	1909	1909	0
327	20241101	154500	4794661	1909	1909	1909	1909	0
328	20241101	154400	4794661	1909	1909	1909	1909	0
329	20241101	154300	4794661	1909	1909	1909	1909	0
330	20241101	154200	4794661	1909	1909	1909	1909	0
331	20241101	154100	4794661	1909	1909	1909	1909	0
332	20241101	154000	4794661	1909	1909	1909	1909	200
333	20241101	153900	4794661	1909	1909	1909	1909	0
334	20241101	153800	4794661	1909	1909	1909	1909	0
335	20241101	153700	4794661	1909	1909	1909	1909	0
336	20241101	153600	4794661	1909	1909	1909	1909	0
337	20241101	153500	4794661	1909	1909	1909	1909	0
338	20241101	153400	4794661	1909	1909	1909	1909	0
339	20241101	153300	4794661	1909	1909	1909	1909	0
340	20241101	153200	4794661	1909	1909	1909	1909	0
341	20241101	153100	4794661	1909	1909	1909	1909	0
342	20241101	153000	4794661	1909	1909	1909	1909	200
343	20241101	152900	4412861	1909	1909	1909	1909	0
344	20241101	152800	4412861	1909	1909	1909	1909	0
345	20241101	152700	4412861	1909	1909	1909	1909	0
346	20241101	152600	4412861	1909	1909	1909	1909	0
347	20241101	152500	4412861	1909	1909	1909	1909	0
348	20241101	152400	4412861	1909	1909	1909	1909	0
349	20241101	152300	4412861	1909	1909	1909	1909	0
350	20241101	152200	4412861	1909	1909	1909	1909	0
351	20241101	152100	4412861	1909	1909	1909	1909	0
352	20241101	152000	4412861	1909	1909	1909	1909	0
353	20241101	151900	4412861	1909	1909	1909	1909	0
354	20241101	151800	4412861	1909	1909	1909	1909	0
355	20241101	151700	4412861	1909	1909	1909	1909	0
356	20241101	151600	4412861	1909	1909	1909	1909	0
357	20241101	151500	4412861	1909	1909	1909	1909	0
358	20241101	151400	4412861	1909	1909	1909	1909	0
359	20241101	151300	4412861	1909	1909	1909	1909	0
360	20241101	151200	4412861	1909	1909	1909	1909	1
361	20241101	151100	4410952	1851	1852	1852	1851	450
362	20241101	151000	3577599	1913	1913	1913	1913	0
363	20241101	150900	3577599	1913	1913	1913	1913	0
364	20241101	150800	3577599	1913	1913	1913	1913	0
365	20241101	150700	3577599	1913	1913	1913	1913	0
366	20241101	150600	3577599	1913	1913	1913	1913	0
367	20241101	150500	3577599	1913	1913	1913	1913	0
368	20241101	150400	3577599	1913	1913	1913	1913	0
369	20241101	150300	3577599	1913	1913	1913	1913	0
370	20241101	150200	3577599	1913	1913	1913	1913	0
371	20241101	150100	3577599	1913	1913	1913	1913	0
372	20241101	150000	3577599	1913	1913	1913	1913	0
373	20241101	145900	3577599	1913	1913	1913	1913	0
374	20241101	145800	3577599	1913	1913	1913	1913	0
375	20241101	145700	3577599	1913	1913	1913	1913	0
376	20241101	145600	3577599	1913	1913	1913	1913	0
377	20241101	145500	3577599	1913	1913	1913	1913	0
378	20241101	145400	3577599	1913	1913	1913	1913	0
379	20241101	145300	3577599	1913	1913	1913	1913	0
380	20241101	145200	3577599	1913	1913	1913	1913	0
381	20241101	145100	3577599	1913	1913	1913	1913	0
382	20241101	145000	3577599	1913	1913	1913	1913	0
383	20241101	144900	3577599	1913	1913	1913	1913	0
384	20241101	144800	3577599	1913	1913	1913	1913	0
385	20241101	144700	3577599	1913	1913	1913	1913	0
386	20241101	144600	3577599	1913	1913	1913	1913	0
387	20241101	144500	3577599	1913	1913	1913	1913	0
388	20241101	144400	3577599	1913	1913	1913	1913	0
389	20241101	144300	3577599	1913	1913	1913	1913	0
390	20241101	144200	3577599	1913	1913	1913	1913	0
391	20241101	144100	3577599	1913	1913	1913	1913	0
392	20241101	144000	3577599	1913	1913	1913	1913	0
393	20241101	143900	3577599	1913	1913	1913	1913	0
394	20241101	143800	3577599	1913	1913	1913	1913	0
395	20241101	143700	3577599	1913	1913	1913	1913	0
396	20241101	143600	3577599	1913	1913	1913	1913	0
397	20241101	143500	3577599	1913	1913	1913	1913	0
398	20241101	143400	3577599	1913	1913	1913	1913	0
399	20241101	143300	3577599	1913	1913	1913	1913	0
400	20241101	143200	3577599	1913	1913	1913	1913	0
401	20241101	143100	3577599	1913	1913	1913	1913	0
402	20241101	143000	3577599	1913	1913	1913	1913	0
403	20241101	142900	3577599	1913	1913	1913	1913	0
404	20241101	142800	3577599	1913	1913	1913	1913	0
405	20241101	142700	3577599	1913	1913	1913	1913	0
406	20241101	142600	3577599	1913	1913	1913	1913	30
407	20241101	142500	3520209	1914	1914	1914	1914	0
408	20241101	142400	3520209	1914	1914	1914	1914	0
409	20241101	142300	3520209	1914	1914	1914	1914	0
410	20241101	142200	3520209	1914	1914	1914	1914	0
411	20241101	142100	3520209	1914	1914	1914	1914	0
412	20241101	142000	3520209	1914	1914	1914	1914	0
413	20241101	141900	3520209	1914	1914	1914	1914	0
414	20241101	141800	3520209	1914	1914	1914	1914	0
415	20241101	141700	3520209	1914	1914	1914	1914	0
416	20241101	141600	3520209	1914	1914	1914	1914	0
417	20241101	141500	3520209	1914	1914	1914	1914	0
418	20241101	141400	3520209	1914	1914	1914	1914	0
419	20241101	141300	3520209	1914	1914	1914	1914	0
420	20241101	141200	3520209	1914	1914	1914	1914	2
421	20241101	141100	3516381	1926	1926	1926	1926	0
422	20241101	141000	3516381	1926	1926	1926	1926	0
423	20241101	140900	3516381	1926	1926	1926	1926	0
424	20241101	140800	3516381	1926	1926	1926	1926	0
425	20241101	140700	3516381	1926	1926	1926	1926	0
426	20241101	140600	3516381	1926	1926	1926	1926	0
427	20241101	140500	3516381	1926	1926	1926	1926	0
428	20241101	140400	3516381	1926	1926	1926	1926	0
429	20241101	140300	3516381	1926	1926	1926	1926	0
430	20241101	140200	3516381	1926	1926	1926	1926	0
431	20241101	140100	3516381	1926	1926	1926	1926	0
432	20241101	140000	3516381	1926	1926	1926	1926	0
433	20241101	135900	3516381	1926	1926	1926	1926	0
434	20241101	135800	3516381	1926	1926	1926	1926	0
435	20241101	135700	3516381	1926	1926	1926	1926	0
436	20241101	135600	3516381	1926	1926	1926	1926	0
437	20241101	135500	3516381	1926	1926	1926	1926	0
438	20241101	135400	3516381	1926	1926	1926	1926	0
439	20241101	135300	3516381	1926	1926	1926	1926	0
440	20241101	135200	3516381	1926	1926	1926	1926	0
441	20241101	135100	3516381	1926	1926	1926	1926	0
442	20241101	135000	3516381	1926	1926	1926	1926	0
443	20241101	134900	3516381	1926	1926	1926	1926	0
444	20241101	134800	3516381	1926	1926	1926	1926	0
445	20241101	134700	3516381	1926	1926	1926	1926	0
446	20241101	134600	3516381	1926	1926	1926	1926	0
447	20241101	134500	3516381	1926	1926	1926	1926	0
448	20241101	134400	3516381	1926	1926	1926	1926	0
449	20241101	134300	3516381	1926	1926	1926	1926	0
450	20241101	134200	3516381	1926	1926	1926	1926	0
451	20241101	134100	3516381	1926	1926	1926	1926	0
452	20241101	134000	3516381	1926	1926	1926	1926	0
453	20241101	133900	3516381	1926	1926	1926	1926	0
454	20241101	133800	3516381	1926	1926	1926	1926	0
455	20241101	133700	3516381	1926	1926	1926	1926	0
456	20241101	133600	3516381	1926	1926	1926	1926	0
457	20241101	133500	3516381	1926	1926	1926	1926	0
458	20241101	133400	3516381	1926	1926	1926	1926	0
459	20241101	133300	3516381	1926	1926	1926	1926	0
460	20241101	133200	3516381	1926	1926	1926	1926	0
461	20241101	133100	3516381	1926	1926	1926	1926	0
462	20241101	133000	3516381	1926	1926	1926	1926	0
463	20241101	132900	3516381	1926	1926	1926	1926	0
464	20241101	132800	3516381	1926	1926	1926	1926	0
465	20241101	132700	3516381	1926	1926	1926	1926	0
466	20241101	132600	3516381	1926	1926	1926	1926	0
467	20241101	132500	3516381	1926	1926	1926	1926	0
468	20241101	132400	3516381	1926	1926	1926	1926	0
469	20241101	132300	3516381	1926	1926	1926	1926	0
470	20241101	132200	3516381	1926	1926	1926	1926	0
471	20241101	132100	3516381	1926	1926	1926	1926	0
472	20241101	132000	3516381	1926	1926	1926	1926	0
473	20241101	131900	3516381	1926	1926	1926	1926	0
474	20241101	131800	3516381	1926	1926	1926	1926	0
475	20241101	131700	3516381	1926	1926	1926	1926	0
476	20241101	131600	3516381	1926	1926	1926	1926	0
477	20241101	131500	3516381	1926	1926	1926	1926	0
478	20241101	131400	3516381	1926	1926	1926	1926	0
479	20241101	131300	3516381	1926	1926	1926	1926	0
480	20241101	131200	3516381	1926	1926	1926	1926	0
481	20241101	131100	3516381	1926	1926	1926	1926	0
482	20241101	131000	3516381	1926	1926	1926	1926	0
483	20241101	130900	3516381	1926	1926	1926	1926	0
484	20241101	130800	3516381	1926	1926	1926	1926	0
485	20241101	130700	3516381	1926	1926	1926	1926	0
486	20241101	130600	3516381	1926	1926	1926	1926	0
487	20241101	130500	3516381	1926	1926	1926	1926	0
488	20241101	130400	3516381	1926	1926	1926	1926	0
489	20241101	130300	3516381	1926	1926	1926	1926	0
490	20241101	130200	3516381	1926	1926	1926	1926	0
491	20241101	130100	3516381	1926	1926	1926	1926	0
492	20241101	130000	3516381	1926	1926	1926	1926	0
493	20241101	125900	3516381	1926	1926	1926	1926	0
494	20241101	125800	3516381	1926	1926	1926	1926	0
495	20241101	125700	3516381	1926	1926	1926	1926	0
496	20241101	125600	3516381	1926	1926	1926	1926	0
497	20241101	125500	3516381	1926	1926	1926	1926	0
498	20241101	125400	3516381	1926	1926	1926	1926	0
499	20241101	125300	3516381	1926	1926	1926	1926	0
500	20241101	125200	3516381	1926	1926	1926	1926	0
501	20241101	125100	3516381	1926	1926	1926	1926	0
502	20241101	125000	3516381	1926	1926	1926	1926	0
503	20241101	124900	3516381	1926	1926	1926	1926	0
504	20241101	124800	3516381	1926	1926	1926	1926	0
505	20241101	124700	3516381	1926	1926	1926	1926	0
506	20241101	124600	3516381	1926	1926	1926	1926	0
507	20241101	124500	3516381	1926	1926	1926	1926	0
508	20241101	124400	3516381	1926	1926	1926	1926	0
509	20241101	124300	3516381	1926	1926	1926	1926	0
510	20241101	124200	3516381	1926	1926	1926	1926	0
511	20241101	124100	3516381	1926	1926	1926	1926	0
512	20241101	124000	3516381	1926	1926	1926	1926	0
513	20241101	123900	3516381	1926	1926	1926	1926	0
514	20241101	123800	3516381	1926	1926	1926	1926	3
515	20241101	123700	3510603	1928	1928	1928	1928	0
516	20241101	123600	3510603	1928	1928	1928	1928	9
517	20241101	123500	3493251	1933	1933	1933	1933	0
518	20241101	123400	3493251	1933	1933	1933	1933	0
519	20241101	123300	3493251	1933	1933	1933	1933	0
520	20241101	123200	3493251	1933	1933	1933	1933	0
521	20241101	123100	3493251	1933	1933	1933	1933	0
522	20241101	123000	3493251	1933	1933	1933	1933	0
523	20241101	122900	3493251	1933	1933	1933	1933	0
524	20241101	122800	3493251	1933	1933	1933	1933	0
525	20241101	122700	3493251	1933	1933	1933	1933	0
526	20241101	122600	3493251	1933	1933	1933	1933	0
527	20241101	122500	3493251	1933	1933	1933	1933	0
528	20241101	122400	3493251	1933	1933	1933	1933	0
529	20241101	122300	3493251	1933	1933	1933	1933	0
530	20241101	122200	3493251	1933	1933	1933	1933	0
531	20241101	122100	3493251	1933	1933	1933	1933	0
532	20241101	122000	3493251	1933	1933	1933	1933	0
533	20241101	121900	3493251	1933	1933	1933	1933	0
534	20241101	121800	3493251	1933	1933	1933	1933	0
535	20241101	121700	3493251	1933	1933	1933	1933	0
536	20241101	121600	3493251	1933	1900	1933	1900	151
537	20241101	121500	3206318	1936	1936	1936	1936	0
538	20241101	121400	3206318	1936	1936	1936	1936	0
539	20241101	121300	3206318	1936	1936	1936	1936	0
540	20241101	121200	3206318	1936	1936	1936	1936	0
541	20241101	121100	3206318	1936	1936	1936	1936	0
542	20241101	121000	3206318	1936	1936	1936	1936	0
543	20241101	120900	3206318	1936	1936	1936	1936	0
544	20241101	120800	3206318	1936	1936	1936	1936	0
545	20241101	120700	3206318	1936	1936	1936	1936	0
546	20241101	120600	3206318	1936	1936	1936	1936	0
547	20241101	120500	3206318	1936	1936	1936	1936	0
548	20241101	120400	3206318	1936	1936	1936	1936	0
549	20241101	120300	3206318	1936	1936	1936	1936	0
550	20241101	120200	3206318	1936	1936	1936	1936	0
551	20241101	120100	3206318	1936	1936	1936	1936	0
552	20241101	120000	3206318	1936	1936	1936	1936	0
553	20241101	115900	3206318	1936	1936	1936	1936	0
554	20241101	115800	3206318	1936	1936	1936	1936	0
555	20241101	115700	3206318	1936	1936	1936	1936	0
556	20241101	115600	3206318	1936	1936	1936	1936	0
557	20241101	115500	3206318	1936	1936	1936	1936	0
558	20241101	115400	3206318	1936	1936	1936	1936	0
559	20241101	115300	3206318	1936	1936	1936	1936	0
560	20241101	115200	3206318	1936	1936	1936	1936	0
561	20241101	115100	3206318	1936	1936	1936	1936	0
562	20241101	115000	3206318	1936	1936	1936	1936	0
563	20241101	114900	3206318	1936	1852	1936	1850	191
564	20241101	114800	2852622	1936	1936	1936	1936	0
565	20241101	114700	2852622	1936	1936	1936	1936	0
566	20241101	114600	2852622	1936	1936	1936	1936	0
567	20241101	114500	2852622	1936	1936	1936	1936	1
568	20241101	114400	2850686	1852	1852	1852	1852	0
569	20241101	114300	2850686	1852	1852	1852	1852	0
570	20241101	114200	2850686	1852	1852	1852	1852	0
571	20241101	114100	2850686	1852	1852	1852	1852	0
572	20241101	114000	2850686	1852	1852	1852	1852	0
573	20241101	113900	2850686	1852	1852	1852	1852	0
574	20241101	113800	2850686	1852	1862	1862	1852	1005
575	20241101	113700	985270	1939	1939	1939	1939	0
576	20241101	113600	985270	1939	1939	1939	1939	0
577	20241101	113500	985270	1939	1939	1939	1939	0
578	20241101	113400	985270	1939	1939	1939	1939	0
579	20241101	113300	985270	1939	1939	1939	1939	0
580	20241101	113200	985270	1939	1939	1939	1939	0
581	20241101	113100	985270	1939	1939	1939	1939	0
582	20241101	113000	985270	1939	1939	1939	1939	0
583	20241101	112900	985270	1939	1939	1939	1939	0
584	20241101	112800	985270	1939	1939	1939	1939	0
585	20241101	112700	985270	1939	1939	1939	1939	0
586	20241101	112600	985270	1939	1939	1939	1939	0
587	20241101	112500	985270	1939	1939	1939	1939	0
588	20241101	112400	985270	1939	1939	1939	1939	0
589	20241101	112300	985270	1939	1939	1939	1939	0
590	20241101	112200	985270	1939	1939	1939	1939	0
591	20241101	112100	985270	1939	1939	1939	1939	0
592	20241101	112000	985270	1939	1939	1939	1939	0
593	20241101	111900	985270	1939	1939	1939	1939	0
594	20241101	111800	985270	1939	1939	1939	1939	0
595	20241101	111700	985270	1939	1939	1939	1939	0
596	20241101	111600	985270	1939	1939	1939	1939	0
597	20241101	111500	985270	1939	1939	1939	1939	0
598	20241101	111400	985270	1939	1939	1939	1939	0
599	20241101	111300	985270	1939	1939	1939	1939	0
600	20241101	111200	985270	1939	1939	1939	1939	0
601	20241101	111100	985270	1939	1939	1939	1939	0
602	20241101	111000	985270	1939	1939	1939	1939	0
603	20241101	110900	985270	1939	1939	1939	1939	0
604	20241101	110800	985270	1939	1939	1939	1939	0
605	20241101	110700	985270	1939	1939	1939	1939	0
606	20241101	110600	985270	1939	1939	1939	1939	0
607	20241101	110500	985270	1939	1939	1939	1939	0
608	20241101	110400	985270	1939	1939	1939	1939	0
609	20241101	110300	985270	1939	1939	1939	1939	0
610	20241101	110200	985270	1939	1939	1939	1939	0
611	20241101	110100	985270	1939	1939	1939	1939	0
612	20241101	110000	985270	1939	1939	1939	1939	0
613	20241101	105900	985270	1939	1939	1939	1939	0
614	20241101	105800	985270	1939	1939	1939	1939	0
615	20241101	105700	985270	1939	1939	1939	1939	0
616	20241101	105600	985270	1939	1939	1939	1939	30
617	20241101	105500	927100	1939	1939	1939	1939	0
618	20241101	105400	927100	1939	1939	1939	1939	0
619	20241101	105300	927100	1939	1939	1939	1939	170
620	20241101	105200	597470	1941	1941	1941	1941	0
621	20241101	105100	597470	1941	1941	1941	1941	0
622	20241101	105000	597470	1941	1941	1941	1941	0
623	20241101	104900	597470	1941	1941	1941	1941	0
624	20241101	104800	597470	1941	1941	1941	1941	55
625	20241101	104700	490715	1940	1940	1940	1940	95
626	20241101	104600	306415	1945	1945	1945	1945	0
627	20241101	104500	306415	1945	1945	1945	1945	0
628	20241101	104400	306415	1945	1945	1945	1945	0
629	20241101	104300	306415	1945	1945	1945	1945	0
630	20241101	104200	306415	1945	1945	1945	1945	0
631	20241101	104100	306415	1945	1945	1945	1945	0
632	20241101	104000	306415	1945	1945	1945	1945	0
633	20241101	103900	306415	1945	1945	1945	1945	0
634	20241101	103800	306415	1945	1945	1945	1945	0
635	20241101	103700	306415	1945	1945	1945	1945	0
636	20241101	103600	306415	1945	1945	1945	1945	0
637	20241101	103500	306415	1945	1945	1945	1945	0
638	20241101	103400	306415	1945	1945	1945	1945	0
639	20241101	103300	306415	1945	1945	1945	1945	0
640	20241101	103200	306415	1945	1945	1945	1945	0
641	20241101	103100	306415	1945	1945	1945	1945	0
642	20241101	103000	306415	1945	1945	1945	1945	0
643	20241101	102900	306415	1945	1945	1945	1945	0
644	20241101	102800	306415	1945	1945	1945	1945	0
645	20241101	102700	306415	1945	1945	1945	1945	0
646	20241101	102600	306415	1945	1945	1945	1945	0
647	20241101	102500	306415	1945	1945	1945	1945	0
648	20241101	102400	306415	1945	1945	1945	1945	0
649	20241101	102300	306415	1945	1945	1945	1945	0
650	20241101	102200	306415	1945	1945	1945	1945	0
651	20241101	102100	306415	1945	1945	1945	1945	0
652	20241101	102000	306415	1945	1945	1945	1945	0
653	20241101	101900	306415	1945	1945	1945	1945	0
654	20241101	101800	306415	1945	1945	1945	1945	0
655	20241101	101700	306415	1945	1945	1945	1945	0
656	20241101	101600	306415	1945	1945	1945	1945	0
657	20241101	101500	306415	1945	1945	1945	1945	0
658	20241101	101400	306415	1945	1945	1945	1945	0
659	20241101	101300	306415	1945	1945	1945	1945	0
660	20241101	101200	306415	1945	1945	1945	1945	0
661	20241101	101100	306415	1945	1945	1945	1945	0
662	20241101	101000	306415	1945	1945	1945	1945	0
663	20241101	100900	306415	1945	1945	1945	1945	0
664	20241101	100800	306415	1945	1945	1945	1945	0
665	20241101	100700	306415	1945	1945	1945	1945	0
666	20241101	100600	306415	1945	1945	1945	1945	0
667	20241101	100500	306415	1945	1945	1945	1945	0
668	20241101	100400	306415	1945	1945	1945	1945	0
669	20241101	100300	306415	1945	1945	1945	1945	0
670	20241101	100200	306415	1945	1945	1945	1945	0
671	20241101	100100	306415	1945	1945	1945	1945	0
672	20241101	100000	306415	1945	1945	1945	1945	11
673	20241101	095900	285020	1856	1856	1856	1856	0
674	20241101	095800	285020	1856	1856	1856	1856	0
675	20241101	095700	285020	1856	1856	1856	1856	2
676	20241101	095600	281308	1957	1957	1957	1957	0
677	20241101	095500	281308	1957	1957	1957	1957	0
678	20241101	095400	281308	1957	1957	1957	1957	0
679	20241101	095300	281308	1957	1957	1957	1957	0
680	20241101	095200	281308	1957	1957	1957	1957	0
681	20241101	095100	281308	1957	1957	1957	1957	0
682	20241101	095000	281308	1957	1957	1957	1957	0
683	20241101	094900	281308	1957	1957	1957	1957	0
684	20241101	094800	281308	1957	1957	1957	1957	0
685	20241101	094700	281308	1957	1957	1957	1957	0
686	20241101	094600	281308	1957	1957	1957	1957	0
687	20241101	094500	281308	1957	1957	1957	1957	0
688	20241101	094400	281308	1957	1957	1957	1957	0
689	20241101	094300	281308	1957	1957	1957	1957	0
690	20241101	094200	281308	1957	1957	1957	1957	0
691	20241101	094100	281308	1957	1957	1957	1957	0
692	20241101	094000	281308	1957	1957	1957	1957	0
693	20241101	093900	281308	1957	1957	1957	1957	0
694	20241101	093800	281308	1957	1957	1957	1957	0
695	20241101	093700	281308	1957	1957	1957	1957	0
696	20241101	093600	281308	1957	1957	1957	1957	0
697	20241101	093500	281308	1957	1957	1957	1957	0
698	20241101	093400	281308	1957	1957	1957	1957	0
699	20241101	093300	281308	1957	1957	1957	1957	0
700	20241101	093200	281308	1957	1957	1957	1957	0
701	20241101	093100	281308	1957	1957	1957	1957	0
702	20241101	093000	281308	1957	1957	1957	1957	0
703	20241101	092900	281308	1957	1957	1957	1957	0
704	20241101	092800	281308	1957	1957	1957	1957	0
705	20241101	092700	281308	1957	1957	1957	1957	0
706	20241101	092600	281308	1957	1957	1957	1957	0
707	20241101	092500	281308	1957	1957	1957	1957	0
708	20241101	092400	281308	1957	1957	1957	1957	0
709	20241101	092300	281308	1957	1957	1957	1957	0
710	20241101	092200	281308	1957	1957	1957	1957	0
711	20241101	092100	281308	1957	1957	1957	1957	0
712	20241101	092000	281308	1957	1957	1957	1957	0
713	20241101	091900	281308	1957	1957	1957	1957	0
714	20241101	091800	281308	1957	1957	1957	1957	0
715	20241101	091700	281308	1957	1957	1957	1957	0
716	20241101	091600	281308	1957	1957	1957	1957	0
717	20241101	091500	281308	1957	1957	1957	1957	0
718	20241101	091400	281308	1957	1957	1957	1957	17
719	20241101	091300	248039	1961	1961	1961	1961	0
720	20241101	091200	248039	1961	1961	1961	1961	0
721	20241101	091100	248039	1961	1961	1961	1961	0
722	20241101	091000	248039	1961	1961	1961	1961	0
723	20241101	090900	248039	1961	1961	1961	1961	0
724	20241101	090800	248039	1961	1961	1961	1961	0
725	20241101	090700	248039	1961	1961	1961	1961	0
726	20241101	090600	248039	1961	1961	1961	1961	0
727	20241101	090500	248039	1961	1961	1961	1961	2
728	20241101	090400	244117	1968	1968	1968	1968	0
729	20241101	090300	244117	1968	1968	1968	1968	83
730	20241101	090200	80773	1970	1970	1970	1970	40
731	20241101	090100	1973	1973	1973	1973	1973	0
732	20241101	090000	1973	1973	1973	1973	1973	1