KissMeData/343090/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	211300	6045030	1877	1877	1877	1877	1
3	20241108	211200	6045030	1877	1877	1877	1877	0
4	20241108	211100	6045030	1877	1877	1877	1877	0
5	20241108	211000	6045030	1877	1877	1877	1877	0
6	20241108	210900	6045030	1877	1877	1877	1877	0
7	20241108	210800	6045030	1877	1877	1877	1877	0
8	20241108	210700	6045030	1877	1877	1877	1877	0
9	20241108	210600	6045030	1877	1877	1877	1877	0
10	20241108	210500	6045030	1877	1877	1877	1877	0
11	20241108	210400	6045030	1877	1877	1877	1877	0
12	20241108	210300	6045030	1877	1877	1877	1877	0
13	20241108	210200	6045030	1877	1877	1877	1877	0
14	20241108	210100	6045030	1877	1877	1877	1877	0
15	20241108	210000	6045030	1877	1877	1877	1877	0
16	20241108	205900	6045030	1877	1877	1877	1877	0
17	20241108	205800	6045030	1877	1877	1877	1877	0
18	20241108	205700	6045030	1877	1877	1877	1877	0
19	20241108	205600	6045030	1877	1877	1877	1877	0
20	20241108	205500	6045030	1877	1877	1877	1877	0
21	20241108	205400	6045030	1877	1877	1877	1877	0
22	20241108	205300	6045030	1877	1877	1877	1877	0
23	20241108	205200	6045030	1877	1877	1877	1877	0
24	20241108	205100	6045030	1877	1877	1877	1877	0
25	20241108	205000	6045030	1877	1877	1877	1877	0
26	20241108	204900	6045030	1877	1877	1877	1877	0
27	20241108	204800	6045030	1877	1877	1877	1877	0
28	20241108	204700	6045030	1877	1877	1877	1877	0
29	20241108	204600	6045030	1877	1877	1877	1877	0
30	20241108	204500	6045030	1877	1877	1877	1877	0
31	20241108	204400	6045030	1877	1877	1877	1877	0
32	20241108	204300	6045030	1877	1877	1877	1877	1
33	20241108	204200	6045030	1877	1877	1877	1877	0
34	20241108	204100	6045030	1877	1877	1877	1877	0
35	20241108	204000	6045030	1877	1877	1877	1877	0
36	20241108	203900	6045030	1877	1877	1877	1877	0
37	20241108	203800	6045030	1877	1877	1877	1877	0
38	20241108	203700	6045030	1877	1877	1877	1877	0
39	20241108	203600	6045030	1877	1877	1877	1877	0
40	20241108	203500	6045030	1877	1877	1877	1877	0
41	20241108	203400	6045030	1877	1877	1877	1877	0
42	20241108	203300	6045030	1877	1877	1877	1877	0
43	20241108	203200	6045030	1877	1877	1877	1877	0
44	20241108	203100	6045030	1877	1877	1877	1877	0
45	20241108	203000	6045030	1877	1877	1877	1877	0
46	20241108	202900	6045030	1877	1877	1877	1877	0
47	20241108	202800	6045030	1877	1877	1877	1877	0
48	20241108	202700	6045030	1877	1877	1877	1877	0
49	20241108	202600	6045030	1877	1877	1877	1877	0
50	20241108	202500	6045030	1877	1877	1877	1877	0
51	20241108	202400	6045030	1877	1877	1877	1877	0
52	20241108	202300	6045030	1877	1877	1877	1877	0
53	20241108	202200	6045030	1877	1877	1877	1877	0
54	20241108	202100	6045030	1877	1877	1877	1877	0
55	20241108	202000	6045030	1877	1877	1877	1877	0
56	20241108	201900	6045030	1877	1877	1877	1877	0
57	20241108	201800	6045030	1877	1877	1877	1877	0
58	20241108	201700	6045030	1877	1877	1877	1877	0
59	20241108	201600	6045030	1877	1877	1877	1877	0
60	20241108	201500	6045030	1877	1877	1877	1877	0
61	20241108	201400	6045030	1877	1877	1877	1877	0
62	20241108	201300	6045030	1877	1877	1877	1877	1
63	20241108	201200	6045030	1877	1877	1877	1877	0
64	20241108	201100	6045030	1877	1877	1877	1877	0
65	20241108	201000	6045030	1877	1877	1877	1877	0
66	20241108	200900	6045030	1877	1877	1877	1877	0
67	20241108	200800	6045030	1877	1877	1877	1877	0
68	20241108	200700	6045030	1877	1877	1877	1877	0
69	20241108	200600	6045030	1877	1877	1877	1877	0
70	20241108	200500	6045030	1877	1877	1877	1877	0
71	20241108	200400	6045030	1877	1877	1877	1877	0
72	20241108	200300	6045030	1877	1877	1877	1877	0
73	20241108	200200	6045030	1877	1877	1877	1877	0
74	20241108	200100	6045030	1877	1877	1877	1877	0
75	20241108	200000	6045030	1877	1877	1877	1877	0
76	20241108	195900	6045030	1877	1877	1877	1877	0
77	20241108	195800	6045030	1877	1877	1877	1877	0
78	20241108	195700	6045030	1877	1877	1877	1877	0
79	20241108	195600	6045030	1877	1877	1877	1877	0
80	20241108	195500	6045030	1877	1877	1877	1877	0
81	20241108	195400	6045030	1877	1877	1877	1877	0
82	20241108	195300	6045030	1877	1877	1877	1877	0
83	20241108	195200	6045030	1877	1877	1877	1877	0
84	20241108	195100	6045030	1877	1877	1877	1877	0
85	20241108	195000	6045030	1877	1877	1877	1877	0
86	20241108	194900	6045030	1877	1877	1877	1877	0
87	20241108	194800	6045030	1877	1877	1877	1877	0
88	20241108	194700	6045030	1877	1877	1877	1877	0
89	20241108	194600	6045030	1877	1877	1877	1877	0
90	20241108	194500	6045030	1877	1877	1877	1877	0
91	20241108	194400	6045030	1877	1877	1877	1877	0
92	20241108	194300	6045030	1877	1877	1877	1877	1
93	20241108	194200	6045030	1877	1877	1877	1877	0
94	20241108	194100	6045030	1877	1877	1877	1877	0
95	20241108	194000	6045030	1877	1877	1877	1877	0
96	20241108	193900	6045030	1877	1877	1877	1877	0
97	20241108	193800	6045030	1877	1877	1877	1877	0
98	20241108	193700	6045030	1877	1877	1877	1877	0
99	20241108	193600	6045030	1877	1877	1877	1877	0
100	20241108	193500	6045030	1877	1877	1877	1877	0
101	20241108	193400	6045030	1877	1877	1877	1877	0
102	20241108	193300	6045030	1877	1877	1877	1877	0
103	20241108	193200	6045030	1877	1877	1877	1877	0
104	20241108	193100	6045030	1877	1877	1877	1877	0
105	20241108	193000	6045030	1877	1877	1877	1877	0
106	20241108	192900	6045030	1877	1877	1877	1877	0
107	20241108	192800	6045030	1877	1877	1877	1877	0
108	20241108	192700	6045030	1877	1877	1877	1877	0
109	20241108	192600	6045030	1877	1877	1877	1877	0
110	20241108	192500	6045030	1877	1877	1877	1877	0
111	20241108	192400	6045030	1877	1877	1877	1877	0
112	20241108	192300	6045030	1877	1877	1877	1877	0
113	20241108	192200	6045030	1877	1877	1877	1877	0
114	20241108	192100	6045030	1877	1877	1877	1877	0
115	20241108	192000	6045030	1877	1877	1877	1877	0
116	20241108	191900	6045030	1877	1877	1877	1877	0
117	20241108	191800	6045030	1877	1877	1877	1877	0
118	20241108	191700	6045030	1877	1877	1877	1877	0
119	20241108	191600	6045030	1877	1877	1877	1877	0
120	20241108	191500	6045030	1877	1877	1877	1877	0
121	20241108	191400	6045030	1877	1877	1877	1877	0
122	20241108	191300	6045030	1877	1877	1877	1877	1
123	20241108	191200	6045030	1877	1877	1877	1877	0
124	20241108	191100	6045030	1877	1877	1877	1877	0
125	20241108	191000	6045030	1877	1877	1877	1877	0
126	20241108	190900	6045030	1877	1877	1877	1877	0
127	20241108	190800	6045030	1877	1877	1877	1877	0
128	20241108	190700	6045030	1877	1877	1877	1877	0
129	20241108	190600	6045030	1877	1877	1877	1877	0
130	20241108	190500	6045030	1877	1877	1877	1877	0
131	20241108	190400	6045030	1877	1877	1877	1877	0
132	20241108	190300	6045030	1877	1877	1877	1877	0
133	20241108	190200	6045030	1877	1877	1877	1877	0
134	20241108	190100	6045030	1877	1877	1877	1877	0
135	20241108	190000	6045030	1877	1877	1877	1877	0
136	20241108	185900	6045030	1877	1877	1877	1877	0
137	20241108	185800	6045030	1877	1877	1877	1877	0
138	20241108	185700	6045030	1877	1877	1877	1877	0
139	20241108	185600	6045030	1877	1877	1877	1877	0
140	20241108	185500	6045030	1877	1877	1877	1877	0
141	20241108	185400	6045030	1877	1877	1877	1877	0
142	20241108	185300	6045030	1877	1877	1877	1877	0
143	20241108	185200	6045030	1877	1877	1877	1877	0
144	20241108	185100	6045030	1877	1877	1877	1877	0
145	20241108	185000	6045030	1877	1877	1877	1877	0
146	20241108	184900	6045030	1877	1877	1877	1877	0
147	20241108	184800	6045030	1877	1877	1877	1877	0
148	20241108	184700	6045030	1877	1877	1877	1877	0
149	20241108	184600	6045030	1877	1877	1877	1877	0
150	20241108	184500	6045030	1877	1877	1877	1877	0
151	20241108	184400	6045030	1877	1877	1877	1877	0
152	20241108	184300	6045030	1877	1877	1877	1877	1
153	20241108	184200	6045030	1877	1877	1877	1877	0
154	20241108	184100	6045030	1877	1877	1877	1877	0
155	20241108	184000	6045030	1877	1877	1877	1877	0
156	20241108	183900	6045030	1877	1877	1877	1877	0
157	20241108	183800	6045030	1877	1877	1877	1877	0
158	20241108	183700	6045030	1877	1877	1877	1877	0
159	20241108	183600	6045030	1877	1877	1877	1877	0
160	20241108	183500	6045030	1877	1877	1877	1877	0
161	20241108	183400	6045030	1877	1877	1877	1877	0
162	20241108	183300	6045030	1877	1877	1877	1877	0
163	20241108	183200	6045030	1877	1877	1877	1877	0
164	20241108	183100	6045030	1877	1877	1877	1877	0
165	20241108	183000	6045030	1877	1877	1877	1877	0
166	20241108	182900	6045030	1877	1877	1877	1877	0
167	20241108	182800	6045030	1877	1877	1877	1877	0
168	20241108	182700	6045030	1877	1877	1877	1877	0
169	20241108	182600	6045030	1877	1877	1877	1877	0
170	20241108	182500	6045030	1877	1877	1877	1877	0
171	20241108	182400	6045030	1877	1877	1877	1877	0
172	20241108	182300	6045030	1877	1877	1877	1877	0
173	20241108	182200	6045030	1877	1877	1877	1877	0
174	20241108	182100	6045030	1877	1877	1877	1877	0
175	20241108	182000	6045030	1877	1877	1877	1877	0
176	20241108	181900	6045030	1877	1877	1877	1877	0
177	20241108	181800	6045030	1877	1877	1877	1877	0
178	20241108	181700	6045030	1877	1877	1877	1877	0
179	20241108	181600	6045030	1877	1877	1877	1877	0
180	20241108	181500	6045030	1877	1877	1877	1877	0
181	20241108	181400	6045030	1877	1877	1877	1877	0
182	20241108	181300	6045030	1877	1877	1877	1877	1
183	20241108	181200	6045030	1877	1877	1877	1877	0
184	20241108	181100	6045030	1877	1877	1877	1877	0
185	20241108	181000	6045030	1877	1877	1877	1877	0
186	20241108	180900	6045030	1877	1877	1877	1877	0
187	20241108	180800	6045030	1877	1877	1877	1877	0
188	20241108	180700	6045030	1877	1877	1877	1877	0
189	20241108	180600	6045030	1877	1877	1877	1877	0
190	20241108	180500	6045030	1877	1877	1877	1877	0
191	20241108	180400	6045030	1877	1877	1877	1877	0
192	20241108	180300	6045030	1877	1877	1877	1877	0
193	20241108	180200	6045030	1877	1877	1877	1877	0
194	20241108	180100	6045030	1877	1877	1877	1877	0
195	20241108	180000	6045030	1877	1877	1877	1877	0
196	20241108	175900	6045030	1877	1877	1877	1877	0
197	20241108	175800	6045030	1877	1877	1877	1877	0
198	20241108	175700	6045030	1877	1877	1877	1877	0
199	20241108	175600	6045030	1877	1877	1877	1877	0
200	20241108	175500	6045030	1877	1877	1877	1877	0
201	20241108	175400	6045030	1877	1877	1877	1877	0
202	20241108	175300	6045030	1877	1877	1877	1877	0
203	20241108	175200	6045030	1877	1877	1877	1877	0
204	20241108	175100	6045030	1877	1877	1877	1877	0
205	20241108	175000	6045030	1877	1877	1877	1877	0
206	20241108	174900	6045030	1877	1877	1877	1877	0
207	20241108	174800	6045030	1877	1877	1877	1877	0
208	20241108	174700	6045030	1877	1877	1877	1877	0
209	20241108	174600	6045030	1877	1877	1877	1877	0
210	20241108	174500	6045030	1877	1877	1877	1877	0
211	20241108	174400	6045030	1877	1877	1877	1877	0
212	20241108	174300	6045030	1877	1877	1877	1877	1
213	20241108	174200	6045030	1877	1877	1877	1877	0
214	20241108	174100	6045030	1877	1877	1877	1877	0
215	20241108	174000	6045030	1877	1877	1877	1877	0
216	20241108	173900	6045030	1877	1877	1877	1877	0
217	20241108	173800	6045030	1877	1877	1877	1877	0
218	20241108	173700	6045030	1877	1877	1877	1877	0
219	20241108	173600	6045030	1877	1877	1877	1877	0
220	20241108	173500	6045030	1877	1877	1877	1877	0
221	20241108	173400	6045030	1877	1877	1877	1877	0
222	20241108	173300	6045030	1877	1877	1877	1877	0
223	20241108	173200	6045030	1877	1877	1877	1877	0
224	20241108	173100	6045030	1877	1877	1877	1877	0
225	20241108	173000	6045030	1877	1877	1877	1877	0
226	20241108	172900	6045030	1877	1877	1877	1877	0
227	20241108	172800	6045030	1877	1877	1877	1877	0
228	20241108	172700	6045030	1877	1877	1877	1877	0
229	20241108	172600	6045030	1877	1877	1877	1877	0
230	20241108	172500	6045030	1877	1877	1877	1877	0
231	20241108	172400	6045030	1877	1877	1877	1877	0
232	20241108	172300	6045030	1877	1877	1877	1877	0
233	20241108	172200	6045030	1877	1877	1877	1877	0
234	20241108	172100	6045030	1877	1877	1877	1877	0
235	20241108	172000	6045030	1877	1877	1877	1877	0
236	20241108	171900	6045030	1877	1877	1877	1877	0
237	20241108	171800	6045030	1877	1877	1877	1877	0
238	20241108	171700	6045030	1877	1877	1877	1877	0
239	20241108	171600	6045030	1877	1877	1877	1877	0
240	20241108	171500	6045030	1877	1877	1877	1877	0
241	20241108	171400	6045030	1877	1877	1877	1877	0
242	20241108	171300	6045030	1877	1877	1877	1877	1
243	20241108	171200	6045030	1877	1877	1877	1877	0
244	20241108	171100	6045030	1877	1877	1877	1877	0
245	20241108	171000	6045030	1877	1877	1877	1877	0
246	20241108	170900	6045030	1877	1877	1877	1877	0
247	20241108	170800	6045030	1877	1877	1877	1877	0
248	20241108	170700	6045030	1877	1877	1877	1877	0
249	20241108	170600	6045030	1877	1877	1877	1877	0
250	20241108	170500	6045030	1877	1877	1877	1877	0
251	20241108	170400	6045030	1877	1877	1877	1877	0
252	20241108	170300	6045030	1877	1877	1877	1877	0
253	20241108	170200	6045030	1877	1877	1877	1877	0
254	20241108	170100	6045030	1877	1877	1877	1877	0
255	20241108	170000	6045030	1877	1877	1877	1877	0
256	20241108	165900	6045030	1877	1877	1877	1877	0
257	20241108	165800	6045030	1877	1877	1877	1877	0
258	20241108	165700	6045030	1877	1877	1877	1877	0
259	20241108	165600	6045030	1877	1877	1877	1877	0
260	20241108	165500	6045030	1877	1877	1877	1877	0
261	20241108	165400	6045030	1877	1877	1877	1877	0
262	20241108	165300	6045030	1877	1877	1877	1877	0
263	20241108	165200	6045030	1877	1877	1877	1877	0
264	20241108	165100	6045030	1877	1877	1877	1877	0
265	20241108	165000	6045030	1877	1877	1877	1877	0
266	20241108	164900	6045030	1877	1877	1877	1877	0
267	20241108	164800	6045030	1877	1877	1877	1877	0
268	20241108	164700	6045030	1877	1877	1877	1877	0
269	20241108	164600	6045030	1877	1877	1877	1877	0
270	20241108	164500	6045030	1877	1877	1877	1877	0
271	20241108	164400	6045030	1877	1877	1877	1877	0
272	20241108	164300	6045030	1877	1877	1877	1877	1
273	20241108	164200	6045030	1877	1877	1877	1877	0
274	20241108	164100	6045030	1877	1877	1877	1877	0
275	20241108	164000	6045030	1877	1877	1877	1877	0
276	20241108	163900	6045030	1877	1877	1877	1877	0
277	20241108	163800	6045030	1877	1877	1877	1877	0
278	20241108	163700	6045030	1877	1877	1877	1877	0
279	20241108	163600	6045030	1877	1877	1877	1877	0
280	20241108	163500	6045030	1877	1877	1877	1877	0
281	20241108	163400	6045030	1877	1877	1877	1877	0
282	20241108	163300	6045030	1877	1877	1877	1877	0
283	20241108	163200	6045030	1877	1877	1877	1877	0
284	20241108	163100	6045030	1877	1877	1877	1877	0
285	20241108	163000	6045030	1877	1877	1877	1877	0
286	20241108	162900	6045030	1877	1877	1877	1877	0
287	20241108	162800	6045030	1877	1877	1877	1877	0
288	20241108	162700	6045030	1877	1877	1877	1877	0
289	20241108	162600	6045030	1877	1877	1877	1877	0
290	20241108	162500	6045030	1877	1877	1877	1877	0
291	20241108	162400	6045030	1877	1877	1877	1877	0
292	20241108	162300	6045030	1877	1877	1877	1877	0
293	20241108	162200	6045030	1877	1877	1877	1877	0
294	20241108	162100	6045030	1877	1877	1877	1877	0
295	20241108	162000	6045030	1877	1877	1877	1877	0
296	20241108	161900	6045030	1877	1877	1877	1877	0
297	20241108	161800	6045030	1877	1877	1877	1877	0
298	20241108	161700	6045030	1877	1877	1877	1877	0
299	20241108	161600	6045030	1877	1877	1877	1877	0
300	20241108	161500	6045030	1877	1877	1877	1877	0
301	20241108	161400	6045030	1877	1877	1877	1877	0
302	20241108	161300	6045030	1877	1877	1877	1877	1
303	20241108	161200	6045030	1877	1877	1877	1877	0
304	20241108	161100	6045030	1877	1877	1877	1877	0
305	20241108	161000	6045030	1877	1877	1877	1877	0
306	20241108	160900	6045030	1877	1877	1877	1877	0
307	20241108	160800	6045030	1877	1877	1877	1877	0
308	20241108	160700	6045030	1877	1877	1877	1877	0
309	20241108	160600	6045030	1877	1877	1877	1877	0
310	20241108	160500	6045030	1877	1877	1877	1877	0
311	20241108	160400	6045030	1877	1877	1877	1877	0
312	20241108	160300	6045030	1877	1877	1877	1877	0
313	20241108	160200	6045030	1877	1877	1877	1877	0
314	20241108	160100	6045030	1877	1877	1877	1877	0
315	20241108	160000	6045030	1877	1877	1877	1877	0
316	20241108	155900	6045030	1877	1877	1877	1877	0
317	20241108	155800	6045030	1877	1877	1877	1877	0
318	20241108	155700	6045030	1877	1877	1877	1877	0
319	20241108	155600	6045030	1877	1877	1877	1877	0
320	20241108	155500	6045030	1877	1877	1877	1877	0
321	20241108	155400	6045030	1877	1877	1877	1877	0
322	20241108	155300	6045030	1877	1877	1877	1877	0
323	20241108	155200	6045030	1877	1877	1877	1877	0
324	20241108	155100	6045030	1877	1877	1877	1877	0
325	20241108	155000	6045030	1877	1877	1877	1877	0
326	20241108	154900	6045030	1877	1877	1877	1877	0
327	20241108	154800	6045030	1877	1877	1877	1877	0
328	20241108	154700	6045030	1877	1877	1877	1877	0
329	20241108	154600	6045030	1877	1877	1877	1877	0
330	20241108	154500	6045030	1877	1877	1877	1877	0
331	20241108	154400	6045030	1877	1877	1877	1877	0
332	20241108	154300	6045030	1877	1877	1877	1877	1
333	20241108	154200	6045030	1877	1877	1877	1877	0
334	20241108	154100	6045030	1877	1877	1877	1877	0
335	20241108	154000	6045030	1877	1877	1877	1877	0
336	20241108	153900	6045030	1877	1877	1877	1877	0
337	20241108	153800	6045030	1877	1877	1877	1877	0
338	20241108	153700	6045030	1877	1877	1877	1877	0
339	20241108	153600	6045030	1877	1877	1877	1877	0
340	20241108	153500	6045030	1877	1877	1877	1877	0
341	20241108	153400	6045030	1877	1877	1877	1877	0
342	20241108	153300	6045030	1877	1877	1877	1877	0
343	20241108	153200	6045030	1877	1877	1877	1877	0
344	20241108	153100	6045030	1877	1877	1877	1877	0
345	20241108	153000	6045030	1877	1877	1877	1877	1
346	20241108	152900	6043153	1879	1879	1879	1879	0
347	20241108	152800	6043153	1879	1879	1879	1879	0
348	20241108	152700	6043153	1879	1879	1879	1879	0
349	20241108	152600	6043153	1879	1879	1879	1879	0
350	20241108	152500	6043153	1879	1879	1879	1879	0
351	20241108	152400	6043153	1879	1879	1879	1879	0
352	20241108	152300	6043153	1879	1879	1879	1879	0
353	20241108	152200	6043153	1879	1879	1879	1879	0
354	20241108	152100	6043153	1879	1879	1879	1879	0
355	20241108	152000	6043153	1879	1879	1879	1879	0
356	20241108	151900	6043153	1879	1879	1879	1879	0
357	20241108	151800	6043153	1879	1879	1879	1879	0
358	20241108	151700	6043153	1879	1879	1879	1879	0
359	20241108	151600	6043153	1879	1879	1879	1879	0
360	20241108	151500	6043153	1879	1879	1879	1879	0
361	20241108	151400	6043153	1879	1879	1879	1879	0
362	20241108	151300	6043153	1879	1879	1879	1879	0
363	20241108	151200	6043153	1879	1879	1879	1879	6
364	20241108	151100	6031879	1879	1879	1879	1879	0
365	20241108	151000	6031879	1879	1879	1879	1879	0
366	20241108	150900	6031879	1879	1879	1879	1879	0
367	20241108	150800	6031879	1879	1879	1879	1879	0
368	20241108	150700	6031879	1879	1879	1879	1879	0
369	20241108	150600	6031879	1879	1879	1879	1879	0
370	20241108	150500	6031879	1879	1879	1879	1879	0
371	20241108	150400	6031879	1879	1879	1879	1879	0
372	20241108	150300	6031879	1879	1879	1879	1879	0
373	20241108	150200	6031879	1879	1879	1879	1879	0
374	20241108	150100	6031879	1879	1879	1879	1879	0
375	20241108	150000	6031879	1879	1879	1879	1879	0
376	20241108	145900	6031879	1879	1879	1879	1879	0
377	20241108	145800	6031879	1879	1879	1879	1879	0
378	20241108	145700	6031879	1879	1879	1879	1879	0
379	20241108	145600	6031879	1879	1820	1879	1811	28
380	20241108	145500	5981048	1882	1882	1882	1882	0
381	20241108	145400	5981048	1882	1882	1882	1882	0
382	20241108	145300	5981048	1882	1829	1882	1820	1171
383	20241108	145200	3848242	1830	1850	1850	1830	50
384	20241108	145100	3756582	1882	1882	1882	1882	0
385	20241108	145000	3756582	1882	1882	1882	1882	0
386	20241108	144900	3756582	1882	1882	1882	1882	0
387	20241108	144800	3756582	1882	1882	1882	1882	1
388	20241108	144700	3754700	1850	1850	1850	1850	290
389	20241108	144600	3218200	1884	1884	1884	1884	0
390	20241108	144500	3218200	1884	1884	1884	1884	0
391	20241108	144400	3218200	1884	1884	1884	1884	0
392	20241108	144300	3218200	1884	1884	1884	1884	0
393	20241108	144200	3218200	1884	1884	1884	1884	0
394	20241108	144100	3218200	1884	1884	1884	1884	0
395	20241108	144000	3218200	1884	1884	1884	1884	0
396	20241108	143900	3218200	1884	1884	1884	1884	0
397	20241108	143800	3218200	1884	1884	1884	1884	0
398	20241108	143700	3218200	1884	1884	1884	1884	0
399	20241108	143600	3218200	1884	1884	1884	1884	0
400	20241108	143500	3218200	1884	1884	1884	1884	0
401	20241108	143400	3218200	1884	1884	1884	1884	0
402	20241108	143300	3218200	1884	1884	1884	1884	0
403	20241108	143200	3218200	1884	1884	1884	1884	0
404	20241108	143100	3218200	1884	1884	1884	1884	0
405	20241108	143000	3218200	1884	1884	1884	1884	1
406	20241108	142900	3216316	1850	1883	1883	1850	490
407	20241108	142800	2309529	1884	1884	1884	1884	0
408	20241108	142700	2309529	1884	1884	1884	1884	1
409	20241108	142600	2307645	1884	1884	1884	1884	7
410	20241108	142500	2294457	1884	1884	1884	1884	0
411	20241108	142400	2294457	1884	1884	1884	1884	140
412	20241108	142300	2030697	1884	1884	1884	1884	9
413	20241108	142200	2013741	1885	1885	1885	1885	0
414	20241108	142100	2013741	1885	1885	1885	1885	0
415	20241108	142000	2013741	1885	1885	1885	1885	0
416	20241108	141900	2013741	1885	1885	1885	1885	0
417	20241108	141800	2013741	1885	1885	1885	1885	0
418	20241108	141700	2013741	1885	1885	1885	1885	0
419	20241108	141600	2013741	1885	1885	1885	1885	0
420	20241108	141500	2013741	1885	1895	1895	1885	12
421	20241108	141400	1991066	1905	1905	1905	1905	0
422	20241108	141300	1991066	1905	1905	1905	1905	0
423	20241108	141200	1991066	1905	1905	1905	1905	0
424	20241108	141100	1991066	1905	1905	1905	1905	0
425	20241108	141000	1991066	1905	1905	1905	1905	0
426	20241108	140900	1991066	1905	1905	1905	1905	0
427	20241108	140800	1991066	1905	1905	1905	1905	1
428	20241108	140700	1989161	1905	1905	1905	1905	0
429	20241108	140600	1989161	1905	1905	1905	1905	1
430	20241108	140500	1987256	1905	1905	1905	1905	0
431	20241108	140400	1987256	1905	1905	1905	1905	0
432	20241108	140300	1987256	1905	1905	1905	1905	0
433	20241108	140200	1987256	1905	1905	1905	1905	0
434	20241108	140100	1987256	1905	1905	1905	1905	0
435	20241108	140000	1987256	1905	1905	1905	1905	0
436	20241108	135900	1987256	1905	1905	1905	1905	0
437	20241108	135800	1987256	1905	1905	1905	1905	0
438	20241108	135700	1987256	1905	1905	1905	1905	0
439	20241108	135600	1987256	1905	1905	1905	1905	0
440	20241108	135500	1987256	1905	1905	1905	1905	0
441	20241108	135400	1987256	1905	1905	1905	1905	0
442	20241108	135300	1987256	1905	1905	1905	1905	0
443	20241108	135200	1987256	1905	1905	1905	1905	0
444	20241108	135100	1987256	1905	1905	1905	1905	1
445	20241108	135000	1985351	1905	1905	1905	1905	0
446	20241108	134900	1985351	1905	1905	1905	1905	0
447	20241108	134800	1985351	1905	1905	1905	1905	0
448	20241108	134700	1985351	1905	1905	1905	1905	0
449	20241108	134600	1985351	1905	1905	1905	1905	0
450	20241108	134500	1985351	1905	1905	1905	1905	0
451	20241108	134400	1985351	1905	1905	1905	1905	0
452	20241108	134300	1985351	1905	1905	1905	1905	0
453	20241108	134200	1985351	1905	1905	1905	1905	0
454	20241108	134100	1985351	1905	1905	1905	1905	0
455	20241108	134000	1985351	1905	1905	1905	1905	0
456	20241108	133900	1985351	1905	1905	1905	1905	0
457	20241108	133800	1985351	1905	1905	1905	1905	0
458	20241108	133700	1985351	1905	1904	1905	1904	2
459	20241108	133600	1981542	1903	1903	1903	1903	1
460	20241108	133500	1979639	1902	1902	1902	1902	0
461	20241108	133400	1979639	1902	1902	1902	1902	0
462	20241108	133300	1979639	1902	1902	1902	1902	0
463	20241108	133200	1979639	1902	1902	1902	1902	0
464	20241108	133100	1979639	1902	1902	1902	1902	0
465	20241108	133000	1979639	1902	1902	1902	1902	0
466	20241108	132900	1979639	1902	1902	1902	1902	0
467	20241108	132800	1979639	1902	1902	1902	1902	0
468	20241108	132700	1979639	1902	1902	1902	1902	0
469	20241108	132600	1979639	1902	1902	1902	1902	0
470	20241108	132500	1979639	1902	1902	1902	1902	1
471	20241108	132400	1977737	1896	1896	1896	1896	0
472	20241108	132300	1977737	1896	1900	1900	1896	5
473	20241108	132200	1968247	1975	1975	1975	1975	0
474	20241108	132100	1968247	1975	1975	1975	1975	0
475	20241108	132000	1968247	1975	1975	1975	1975	0
476	20241108	131900	1968247	1975	1975	1975	1975	0
477	20241108	131800	1968247	1975	1975	1975	1975	0
478	20241108	131700	1968247	1975	1975	1975	1975	0
479	20241108	131600	1968247	1975	1975	1975	1975	0
480	20241108	131500	1968247	1975	1975	1975	1975	0
481	20241108	131400	1968247	1975	1975	1975	1975	0
482	20241108	131300	1968247	1975	1975	1975	1975	0
483	20241108	131200	1968247	1975	1975	1975	1975	0
484	20241108	131100	1968247	1975	1975	1975	1975	0
485	20241108	131000	1968247	1975	1975	1975	1975	0
486	20241108	130900	1968247	1975	1975	1975	1975	0
487	20241108	130800	1968247	1975	1975	1975	1975	0
488	20241108	130700	1968247	1975	1975	1975	1975	0
489	20241108	130600	1968247	1975	1975	1975	1975	0
490	20241108	130500	1968247	1975	1975	1975	1975	0
491	20241108	130400	1968247	1975	1975	1975	1975	0
492	20241108	130300	1968247	1975	1975	1975	1975	0
493	20241108	130200	1968247	1975	1975	1975	1975	0
494	20241108	130100	1968247	1975	1975	1975	1975	0
495	20241108	130000	1968247	1975	1975	1975	1975	0
496	20241108	125900	1968247	1975	1975	1975	1975	0
497	20241108	125800	1968247	1975	1975	1975	1975	0
498	20241108	125700	1968247	1975	1975	1975	1975	0
499	20241108	125600	1968247	1975	1975	1975	1975	0
500	20241108	125500	1968247	1975	1975	1975	1975	0
501	20241108	125400	1968247	1975	1975	1975	1975	0
502	20241108	125300	1968247	1975	1975	1975	1975	0
503	20241108	125200	1968247	1975	1975	1975	1975	0
504	20241108	125100	1968247	1975	1975	1975	1975	0
505	20241108	125000	1968247	1975	1975	1975	1975	0
506	20241108	124900	1968247	1975	1975	1975	1975	0
507	20241108	124800	1968247	1975	1975	1975	1975	0
508	20241108	124700	1968247	1975	1975	1975	1975	0
509	20241108	124600	1968247	1975	1975	1975	1975	0
510	20241108	124500	1968247	1975	1975	1975	1975	0
511	20241108	124400	1968247	1975	1975	1975	1975	0
512	20241108	124300	1968247	1975	1975	1975	1975	0
513	20241108	124200	1968247	1975	1975	1975	1975	0
514	20241108	124100	1968247	1975	1975	1975	1975	0
515	20241108	124000	1968247	1975	1975	1975	1975	0
516	20241108	123900	1968247	1975	1975	1975	1975	0
517	20241108	123800	1968247	1975	1975	1975	1975	0
518	20241108	123700	1968247	1975	1975	1975	1975	0
519	20241108	123600	1968247	1975	1975	1975	1975	0
520	20241108	123500	1968247	1975	1975	1975	1975	0
521	20241108	123400	1968247	1975	1975	1975	1975	0
522	20241108	123300	1968247	1975	1975	1975	1975	0
523	20241108	123200	1968247	1975	1975	1975	1975	0
524	20241108	123100	1968247	1975	1975	1975	1975	0
525	20241108	123000	1968247	1975	1975	1975	1975	0
526	20241108	122900	1968247	1975	1975	1975	1975	0
527	20241108	122800	1968247	1975	1975	1975	1975	0
528	20241108	122700	1968247	1975	1975	1975	1975	0
529	20241108	122600	1968247	1975	1975	1975	1975	0
530	20241108	122500	1968247	1975	1975	1975	1975	0
531	20241108	122400	1968247	1975	1975	1975	1975	50
532	20241108	122300	1869497	1979	1979	1979	1979	0
533	20241108	122200	1869497	1979	1979	1979	1979	0
534	20241108	122100	1869497	1979	1979	1979	1979	0
535	20241108	122000	1869497	1979	1979	1979	1979	0
536	20241108	121900	1869497	1979	1979	1979	1979	0
537	20241108	121800	1869497	1979	1979	1979	1979	0
538	20241108	121700	1869497	1979	1979	1979	1979	0
539	20241108	121600	1869497	1979	1979	1979	1979	0
540	20241108	121500	1869497	1979	1979	1979	1979	0
541	20241108	121400	1869497	1979	1979	1979	1979	0
542	20241108	121300	1869497	1979	1979	1979	1979	0
543	20241108	121200	1869497	1979	1979	1979	1979	0
544	20241108	121100	1869497	1979	1979	1979	1979	0
545	20241108	121000	1869497	1979	1979	1979	1979	0
546	20241108	120900	1869497	1979	1979	1979	1979	0
547	20241108	120800	1869497	1979	1979	1979	1979	0
548	20241108	120700	1869497	1979	1979	1979	1979	0
549	20241108	120600	1869497	1979	1979	1979	1979	0
550	20241108	120500	1869497	1979	1979	1979	1979	0
551	20241108	120400	1869497	1979	1979	1979	1979	0
552	20241108	120300	1869497	1979	1979	1979	1979	0
553	20241108	120200	1869497	1979	1979	1979	1979	0
554	20241108	120100	1869497	1979	1979	1979	1979	0
555	20241108	120000	1869497	1979	1979	1979	1979	0
556	20241108	115900	1869497	1979	1979	1979	1979	0
557	20241108	115800	1869497	1979	1979	1979	1979	1
558	20241108	115700	1867518	1850	1850	1850	1850	1
559	20241108	115600	1865668	1985	1985	1985	1985	0
560	20241108	115500	1865668	1985	1985	1985	1985	0
561	20241108	115400	1865668	1985	1985	1985	1985	0
562	20241108	115300	1865668	1985	1985	1985	1985	0
563	20241108	115200	1865668	1985	1985	1985	1985	0
564	20241108	115100	1865668	1985	1985	1985	1985	0
565	20241108	115000	1865668	1985	1985	1985	1985	0
566	20241108	114900	1865668	1985	1985	1985	1985	0
567	20241108	114800	1865668	1985	1985	1985	1985	0
568	20241108	114700	1865668	1985	1985	1985	1985	0
569	20241108	114600	1865668	1985	1985	1985	1985	0
570	20241108	114500	1865668	1985	1985	1985	1985	0
571	20241108	114400	1865668	1985	1985	1985	1985	0
572	20241108	114300	1865668	1985	1985	1985	1985	0
573	20241108	114200	1865668	1985	1985	1985	1985	0
574	20241108	114100	1865668	1985	1985	1985	1985	0
575	20241108	114000	1865668	1985	1985	1985	1985	0
576	20241108	113900	1865668	1985	1985	1985	1985	0
577	20241108	113800	1865668	1985	1985	1985	1985	0
578	20241108	113700	1865668	1985	1985	1985	1985	0
579	20241108	113600	1865668	1985	1985	1985	1985	0
580	20241108	113500	1865668	1985	1985	1985	1985	0
581	20241108	113400	1865668	1985	1985	1985	1985	0
582	20241108	113300	1865668	1985	1985	1985	1985	0
583	20241108	113200	1865668	1985	1985	1985	1985	0
584	20241108	113100	1865668	1985	1985	1985	1985	0
585	20241108	113000	1865668	1985	1985	1985	1985	0
586	20241108	112900	1865668	1985	1985	1985	1985	0
587	20241108	112800	1865668	1985	1985	1985	1985	0
588	20241108	112700	1865668	1985	1985	1985	1985	0
589	20241108	112600	1865668	1985	1985	1985	1985	0
590	20241108	112500	1865668	1985	1985	1985	1985	0
591	20241108	112400	1865668	1985	1985	1985	1985	0
592	20241108	112300	1865668	1985	1985	1985	1985	0
593	20241108	112200	1865668	1985	1985	1985	1985	0
594	20241108	112100	1865668	1985	1985	1985	1985	0
595	20241108	112000	1865668	1985	1985	1985	1985	0
596	20241108	111900	1865668	1985	1985	1985	1985	0
597	20241108	111800	1865668	1985	1985	1985	1985	0
598	20241108	111700	1865668	1985	1985	1985	1985	0
599	20241108	111600	1865668	1985	1985	1985	1985	0
600	20241108	111500	1865668	1985	1985	1985	1985	0
601	20241108	111400	1865668	1985	1985	1985	1985	0
602	20241108	111300	1865668	1985	1985	1985	1985	0
603	20241108	111200	1865668	1985	1985	1985	1985	0
604	20241108	111100	1865668	1985	1985	1985	1985	0
605	20241108	111000	1865668	1985	1985	1985	1985	0
606	20241108	110900	1865668	1985	1985	1985	1985	0
607	20241108	110800	1865668	1985	1985	1985	1985	0
608	20241108	110700	1865668	1985	1985	1985	1985	0
609	20241108	110600	1865668	1985	1985	1985	1985	0
610	20241108	110500	1865668	1985	1985	1985	1985	0
611	20241108	110400	1865668	1985	1985	1985	1985	0
612	20241108	110300	1865668	1985	1985	1985	1985	0
613	20241108	110200	1865668	1985	1985	1985	1985	0
614	20241108	110100	1865668	1985	1985	1985	1985	0
615	20241108	110000	1865668	1985	1985	1985	1985	0
616	20241108	105900	1865668	1985	1985	1985	1985	0
617	20241108	105800	1865668	1985	1985	1985	1985	0
618	20241108	105700	1865668	1985	1985	1985	1985	0
619	20241108	105600	1865668	1985	1985	1985	1985	0
620	20241108	105500	1865668	1985	1985	1985	1985	0
621	20241108	105400	1865668	1985	1985	1985	1985	0
622	20241108	105300	1865668	1985	1985	1985	1985	0
623	20241108	105200	1865668	1985	1985	1985	1985	0
624	20241108	105100	1865668	1985	1985	1985	1985	0
625	20241108	105000	1865668	1985	1985	1985	1985	0
626	20241108	104900	1865668	1985	1985	1985	1985	0
627	20241108	104800	1865668	1985	1985	1985	1985	0
628	20241108	104700	1865668	1985	1984	1985	1984	2
629	20241108	104600	1861699	1840	1985	1985	1840	501
630	20241108	104500	867359	1987	1987	1987	1987	0
631	20241108	104400	867359	1987	1987	1987	1987	0
632	20241108	104300	867359	1987	1987	1987	1987	0
633	20241108	104200	867359	1987	1987	1987	1987	0
634	20241108	104100	867359	1987	1987	1987	1987	0
635	20241108	104000	867359	1987	1987	1987	1987	0
636	20241108	103900	867359	1987	1987	1987	1987	0
637	20241108	103800	867359	1987	1987	1987	1987	400
638	20241108	103700	72559	1990	1990	1990	1990	0
639	20241108	103600	72559	1990	1990	1990	1990	0
640	20241108	103500	72559	1990	1990	1990	1990	0
641	20241108	103400	72559	1990	1990	1990	1990	0
642	20241108	103300	72559	1990	1990	1990	1990	0
643	20241108	103200	72559	1990	1990	1990	1990	0
644	20241108	103100	72559	1990	1990	1990	1990	0
645	20241108	103000	72559	1990	1990	1990	1990	0
646	20241108	102900	72559	1990	1990	1990	1990	0
647	20241108	102800	72559	1990	1990	1990	1990	0
648	20241108	102700	72559	1990	1990	1990	1990	0
649	20241108	102600	72559	1990	1990	1990	1990	0
650	20241108	102500	72559	1990	1990	1990	1990	0
651	20241108	102400	72559	1990	1990	1990	1990	0
652	20241108	102300	72559	1990	1990	1990	1990	0
653	20241108	102200	72559	1990	1990	1990	1990	0
654	20241108	102100	72559	1990	1990	1990	1990	0
655	20241108	102000	72559	1990	1990	1990	1990	0
656	20241108	101900	72559	1990	1990	1990	1990	0
657	20241108	101800	72559	1990	1990	1990	1990	0
658	20241108	101700	72559	1990	1990	1990	1990	0
659	20241108	101600	72559	1990	1990	1990	1990	0
660	20241108	101500	72559	1990	1990	1990	1990	0
661	20241108	101400	72559	1990	1990	1990	1990	0
662	20241108	101300	72559	1990	1990	1990	1990	0
663	20241108	101200	72559	1990	1990	1990	1990	0
664	20241108	101100	72559	1990	1990	1990	1990	0
665	20241108	101000	72559	1990	1990	1990	1990	0
666	20241108	100900	72559	1990	1990	1990	1990	0
667	20241108	100800	72559	1990	1990	1990	1990	0
668	20241108	100700	72559	1990	1990	1990	1990	0
669	20241108	100600	72559	1990	1990	1990	1990	0
670	20241108	100500	72559	1990	1990	1990	1990	0
671	20241108	100400	72559	1990	1990	1990	1990	0
672	20241108	100300	72559	1990	1990	1990	1990	0
673	20241108	100200	72559	1990	1990	1990	1990	0
674	20241108	100100	72559	1990	1990	1990	1990	0
675	20241108	100000	72559	1990	1990	1990	1990	0
676	20241108	095900	72559	1990	1990	1990	1990	0
677	20241108	095800	72559	1990	1990	1990	1990	0
678	20241108	095700	72559	1990	1990	1990	1990	0
679	20241108	095600	72559	1990	1990	1990	1990	0
680	20241108	095500	72559	1990	1990	1990	1990	0
681	20241108	095400	72559	1990	1990	1990	1990	0
682	20241108	095300	72559	1990	1990	1990	1990	0
683	20241108	095200	72559	1990	1990	1990	1990	0
684	20241108	095100	72559	1990	1990	1990	1990	0
685	20241108	095000	72559	1990	1990	1990	1990	0
686	20241108	094900	72559	1990	1990	1990	1990	0
687	20241108	094800	72559	1990	1990	1990	1990	0
688	20241108	094700	72559	1990	1990	1990	1990	0
689	20241108	094600	72559	1990	1990	1990	1990	0
690	20241108	094500	72559	1990	1990	1990	1990	0
691	20241108	094400	72559	1990	1990	1990	1990	0
692	20241108	094300	72559	1990	1990	1990	1990	0
693	20241108	094200	72559	1990	1990	1990	1990	0
694	20241108	094100	72559	1990	1990	1990	1990	0
695	20241108	094000	72559	1990	1990	1990	1990	0
696	20241108	093900	72559	1990	1990	1990	1990	0
697	20241108	093800	72559	1990	1990	1990	1990	0
698	20241108	093700	72559	1990	1990	1990	1990	0
699	20241108	093600	72559	1990	1990	1990	1990	0
700	20241108	093500	72559	1990	1990	1990	1990	15
701	20241108	093400	42709	1990	1990	1990	1990	1
702	20241108	093300	40719	1990	1990	1990	1990	1
703	20241108	093200	38729	1991	1823	1991	1823	2
704	20241108	093100	34915	1995	1995	1995	1995	0
705	20241108	093000	34915	1995	1995	1995	1995	0
706	20241108	092900	34915	1995	1995	1995	1995	0
707	20241108	092800	34915	1995	1995	1995	1995	0
708	20241108	092700	34915	1995	1995	1995	1995	0
709	20241108	092600	34915	1995	1995	1995	1995	0
710	20241108	092500	34915	1995	1995	1995	1995	0
711	20241108	092400	34915	1995	1995	1995	1995	0
712	20241108	092300	34915	1995	1995	1995	1995	0
713	20241108	092200	34915	1995	1995	1995	1995	0
714	20241108	092100	34915	1995	1995	1995	1995	10
715	20241108	092000	14965	1995	1995	1995	1995	1
716	20241108	091900	12970	1821	1821	1821	1821	5
717	20241108	091800	3865	1997	1997	1997	1997	0
718	20241108	091700	3865	1997	1997	1997	1997	0
719	20241108	091600	3865	1997	1997	1997	1997	0
720	20241108	091500	3865	1997	1997	1997	1997	0
721	20241108	091400	3865	1997	1997	1997	1997	0
722	20241108	091300	3865	1997	1997	1997	1997	0
723	20241108	091200	3865	1997	1997	1997	1997	0
724	20241108	091100	3865	1997	1997	1997	1997	0
725	20241108	091000	3865	1997	1997	1997	1997	0
726	20241108	090900	3865	1997	1997	1997	1997	0
727	20241108	090800	3865	1997	1997	1997	1997	0
728	20241108	090700	3865	1997	1997	1997	1997	0
729	20241108	090600	3865	1997	1997	1997	1997	0
730	20241108	090500	3865	1997	1997	1997	1997	0
731	20241108	090400	3865	1997	1997	1997	1997	0
732	20241108	090300	3865	1997	1997	1997	1997	0
733	20241108	090200	3865	1997	1997	1997	1997	0
734	20241108	090100	3865	1997	1997	1997	1997	0
735	20241108	090000	3865	1997	1868	1997	1868	2