KissMeData/212310/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	203500	2227426	972	972	972	972	50
3	20241104	203400	2227426	972	972	972	972	0
4	20241104	203300	2227426	972	972	972	972	0
5	20241104	203200	2227426	972	972	972	972	0
6	20241104	203100	2227426	972	972	972	972	0
7	20241104	203000	2227426	972	972	972	972	0
8	20241104	202900	2227426	972	972	972	972	0
9	20241104	202800	2227426	972	972	972	972	0
10	20241104	202700	2227426	972	972	972	972	0
11	20241104	202600	2227426	972	972	972	972	0
12	20241104	202500	2227426	972	972	972	972	0
13	20241104	202400	2227426	972	972	972	972	0
14	20241104	202300	2227426	972	972	972	972	0
15	20241104	202200	2227426	972	972	972	972	0
16	20241104	202100	2227426	972	972	972	972	0
17	20241104	202000	2227426	972	972	972	972	0
18	20241104	201900	2227426	972	972	972	972	0
19	20241104	201800	2227426	972	972	972	972	0
20	20241104	201700	2227426	972	972	972	972	0
21	20241104	201600	2227426	972	972	972	972	0
22	20241104	201500	2227426	972	972	972	972	0
23	20241104	201400	2227426	972	972	972	972	0
24	20241104	201300	2227426	972	972	972	972	0
25	20241104	201200	2227426	972	972	972	972	0
26	20241104	201100	2227426	972	972	972	972	0
27	20241104	201000	2227426	972	972	972	972	0
28	20241104	200900	2227426	972	972	972	972	0
29	20241104	200800	2227426	972	972	972	972	0
30	20241104	200700	2227426	972	972	972	972	0
31	20241104	200600	2227426	972	972	972	972	0
32	20241104	200500	2227426	972	972	972	972	50
33	20241104	200400	2227426	972	972	972	972	0
34	20241104	200300	2227426	972	972	972	972	0
35	20241104	200200	2227426	972	972	972	972	0
36	20241104	200100	2227426	972	972	972	972	0
37	20241104	200000	2227426	972	972	972	972	0
38	20241104	195900	2227426	972	972	972	972	0
39	20241104	195800	2227426	972	972	972	972	0
40	20241104	195700	2227426	972	972	972	972	0
41	20241104	195600	2227426	972	972	972	972	0
42	20241104	195500	2227426	972	972	972	972	0
43	20241104	195400	2227426	972	972	972	972	0
44	20241104	195300	2227426	972	972	972	972	0
45	20241104	195200	2227426	972	972	972	972	0
46	20241104	195100	2227426	972	972	972	972	0
47	20241104	195000	2227426	972	972	972	972	0
48	20241104	194900	2227426	972	972	972	972	0
49	20241104	194800	2227426	972	972	972	972	0
50	20241104	194700	2227426	972	972	972	972	0
51	20241104	194600	2227426	972	972	972	972	0
52	20241104	194500	2227426	972	972	972	972	0
53	20241104	194400	2227426	972	972	972	972	0
54	20241104	194300	2227426	972	972	972	972	0
55	20241104	194200	2227426	972	972	972	972	0
56	20241104	194100	2227426	972	972	972	972	0
57	20241104	194000	2227426	972	972	972	972	0
58	20241104	193900	2227426	972	972	972	972	0
59	20241104	193800	2227426	972	972	972	972	0
60	20241104	193700	2227426	972	972	972	972	0
61	20241104	193600	2227426	972	972	972	972	0
62	20241104	193500	2227426	972	972	972	972	50
63	20241104	193400	2227426	972	972	972	972	0
64	20241104	193300	2227426	972	972	972	972	0
65	20241104	193200	2227426	972	972	972	972	0
66	20241104	193100	2227426	972	972	972	972	0
67	20241104	193000	2227426	972	972	972	972	0
68	20241104	192900	2227426	972	972	972	972	0
69	20241104	192800	2227426	972	972	972	972	0
70	20241104	192700	2227426	972	972	972	972	0
71	20241104	192600	2227426	972	972	972	972	0
72	20241104	192500	2227426	972	972	972	972	0
73	20241104	192400	2227426	972	972	972	972	0
74	20241104	192300	2227426	972	972	972	972	0
75	20241104	192200	2227426	972	972	972	972	0
76	20241104	192100	2227426	972	972	972	972	0
77	20241104	192000	2227426	972	972	972	972	0
78	20241104	191900	2227426	972	972	972	972	0
79	20241104	191800	2227426	972	972	972	972	0
80	20241104	191700	2227426	972	972	972	972	0
81	20241104	191600	2227426	972	972	972	972	0
82	20241104	191500	2227426	972	972	972	972	0
83	20241104	191400	2227426	972	972	972	972	0
84	20241104	191300	2227426	972	972	972	972	0
85	20241104	191200	2227426	972	972	972	972	0
86	20241104	191100	2227426	972	972	972	972	0
87	20241104	191000	2227426	972	972	972	972	0
88	20241104	190900	2227426	972	972	972	972	0
89	20241104	190800	2227426	972	972	972	972	0
90	20241104	190700	2227426	972	972	972	972	0
91	20241104	190600	2227426	972	972	972	972	0
92	20241104	190500	2227426	972	972	972	972	50
93	20241104	190400	2227426	972	972	972	972	0
94	20241104	190300	2227426	972	972	972	972	0
95	20241104	190200	2227426	972	972	972	972	0
96	20241104	190100	2227426	972	972	972	972	0
97	20241104	190000	2227426	972	972	972	972	0
98	20241104	185900	2227426	972	972	972	972	0
99	20241104	185800	2227426	972	972	972	972	0
100	20241104	185700	2227426	972	972	972	972	0
101	20241104	185600	2227426	972	972	972	972	0
102	20241104	185500	2227426	972	972	972	972	0
103	20241104	185400	2227426	972	972	972	972	0
104	20241104	185300	2227426	972	972	972	972	0
105	20241104	185200	2227426	972	972	972	972	0
106	20241104	185100	2227426	972	972	972	972	0
107	20241104	185000	2227426	972	972	972	972	0
108	20241104	184900	2227426	972	972	972	972	0
109	20241104	184800	2227426	972	972	972	972	0
110	20241104	184700	2227426	972	972	972	972	0
111	20241104	184600	2227426	972	972	972	972	0
112	20241104	184500	2227426	972	972	972	972	0
113	20241104	184400	2227426	972	972	972	972	0
114	20241104	184300	2227426	972	972	972	972	0
115	20241104	184200	2227426	972	972	972	972	0
116	20241104	184100	2227426	972	972	972	972	0
117	20241104	184000	2227426	972	972	972	972	0
118	20241104	183900	2227426	972	972	972	972	0
119	20241104	183800	2227426	972	972	972	972	0
120	20241104	183700	2227426	972	972	972	972	0
121	20241104	183600	2227426	972	972	972	972	0
122	20241104	183500	2227426	972	972	972	972	50
123	20241104	183400	2227426	972	972	972	972	0
124	20241104	183300	2227426	972	972	972	972	0
125	20241104	183200	2227426	972	972	972	972	0
126	20241104	183100	2227426	972	972	972	972	0
127	20241104	183000	2227426	972	972	972	972	0
128	20241104	182900	2227426	972	972	972	972	0
129	20241104	182800	2227426	972	972	972	972	0
130	20241104	182700	2227426	972	972	972	972	0
131	20241104	182600	2227426	972	972	972	972	0
132	20241104	182500	2227426	972	972	972	972	0
133	20241104	182400	2227426	972	972	972	972	0
134	20241104	182300	2227426	972	972	972	972	0
135	20241104	182200	2227426	972	972	972	972	0
136	20241104	182100	2227426	972	972	972	972	0
137	20241104	182000	2227426	972	972	972	972	0
138	20241104	181900	2227426	972	972	972	972	0
139	20241104	181800	2227426	972	972	972	972	0
140	20241104	181700	2227426	972	972	972	972	0
141	20241104	181600	2227426	972	972	972	972	0
142	20241104	181500	2227426	972	972	972	972	0
143	20241104	181400	2227426	972	972	972	972	0
144	20241104	181300	2227426	972	972	972	972	0
145	20241104	181200	2227426	972	972	972	972	0
146	20241104	181100	2227426	972	972	972	972	0
147	20241104	181000	2227426	972	972	972	972	0
148	20241104	180900	2227426	972	972	972	972	0
149	20241104	180800	2227426	972	972	972	972	0
150	20241104	180700	2227426	972	972	972	972	0
151	20241104	180600	2227426	972	972	972	972	0
152	20241104	180500	2227426	972	972	972	972	50
153	20241104	180400	2227426	972	972	972	972	0
154	20241104	180300	2227426	972	972	972	972	0
155	20241104	180200	2227426	972	972	972	972	0
156	20241104	180100	2227426	972	972	972	972	0
157	20241104	180000	2227426	972	972	972	972	0
158	20241104	175900	2227426	972	972	972	972	0
159	20241104	175800	2227426	972	972	972	972	0
160	20241104	175700	2227426	972	972	972	972	0
161	20241104	175600	2227426	972	972	972	972	0
162	20241104	175500	2227426	972	972	972	972	0
163	20241104	175400	2227426	972	972	972	972	0
164	20241104	175300	2227426	972	972	972	972	0
165	20241104	175200	2227426	972	972	972	972	0
166	20241104	175100	2227426	972	972	972	972	0
167	20241104	175000	2227426	972	972	972	972	0
168	20241104	174900	2227426	972	972	972	972	0
169	20241104	174800	2227426	972	972	972	972	0
170	20241104	174700	2227426	972	972	972	972	0
171	20241104	174600	2227426	972	972	972	972	0
172	20241104	174500	2227426	972	972	972	972	0
173	20241104	174400	2227426	972	972	972	972	0
174	20241104	174300	2227426	972	972	972	972	0
175	20241104	174200	2227426	972	972	972	972	0
176	20241104	174100	2227426	972	972	972	972	0
177	20241104	174000	2227426	972	972	972	972	0
178	20241104	173900	2227426	972	972	972	972	0
179	20241104	173800	2227426	972	972	972	972	0
180	20241104	173700	2227426	972	972	972	972	0
181	20241104	173600	2227426	972	972	972	972	0
182	20241104	173500	2227426	972	972	972	972	50
183	20241104	173400	2227426	972	972	972	972	0
184	20241104	173300	2227426	972	972	972	972	0
185	20241104	173200	2227426	972	972	972	972	0
186	20241104	173100	2227426	972	972	972	972	0
187	20241104	173000	2227426	972	972	972	972	0
188	20241104	172900	2227426	972	972	972	972	0
189	20241104	172800	2227426	972	972	972	972	0
190	20241104	172700	2227426	972	972	972	972	0
191	20241104	172600	2227426	972	972	972	972	0
192	20241104	172500	2227426	972	972	972	972	0
193	20241104	172400	2227426	972	972	972	972	0
194	20241104	172300	2227426	972	972	972	972	0
195	20241104	172200	2227426	972	972	972	972	0
196	20241104	172100	2227426	972	972	972	972	0
197	20241104	172000	2227426	972	972	972	972	0
198	20241104	171900	2227426	972	972	972	972	0
199	20241104	171800	2227426	972	972	972	972	0
200	20241104	171700	2227426	972	972	972	972	0
201	20241104	171600	2227426	972	972	972	972	0
202	20241104	171500	2227426	972	972	972	972	0
203	20241104	171400	2227426	972	972	972	972	0
204	20241104	171300	2227426	972	972	972	972	0
205	20241104	171200	2227426	972	972	972	972	0
206	20241104	171100	2227426	972	972	972	972	0
207	20241104	171000	2227426	972	972	972	972	0
208	20241104	170900	2227426	972	972	972	972	0
209	20241104	170800	2227426	972	972	972	972	0
210	20241104	170700	2227426	972	972	972	972	0
211	20241104	170600	2227426	972	972	972	972	0
212	20241104	170500	2227426	972	972	972	972	50
213	20241104	170400	2227426	972	972	972	972	0
214	20241104	170300	2227426	972	972	972	972	0
215	20241104	170200	2227426	972	972	972	972	0
216	20241104	170100	2227426	972	972	972	972	0
217	20241104	170000	2227426	972	972	972	972	0
218	20241104	165900	2227426	972	972	972	972	0
219	20241104	165800	2227426	972	972	972	972	0
220	20241104	165700	2227426	972	972	972	972	0
221	20241104	165600	2227426	972	972	972	972	0
222	20241104	165500	2227426	972	972	972	972	0
223	20241104	165400	2227426	972	972	972	972	0
224	20241104	165300	2227426	972	972	972	972	0
225	20241104	165200	2227426	972	972	972	972	0
226	20241104	165100	2227426	972	972	972	972	0
227	20241104	165000	2227426	972	972	972	972	0
228	20241104	164900	2227426	972	972	972	972	0
229	20241104	164800	2227426	972	972	972	972	0
230	20241104	164700	2227426	972	972	972	972	0
231	20241104	164600	2227426	972	972	972	972	0
232	20241104	164500	2227426	972	972	972	972	0
233	20241104	164400	2227426	972	972	972	972	0
234	20241104	164300	2227426	972	972	972	972	0
235	20241104	164200	2227426	972	972	972	972	0
236	20241104	164100	2227426	972	972	972	972	0
237	20241104	164000	2227426	972	972	972	972	0
238	20241104	163900	2227426	972	972	972	972	0
239	20241104	163800	2227426	972	972	972	972	0
240	20241104	163700	2227426	972	972	972	972	0
241	20241104	163600	2227426	972	972	972	972	0
242	20241104	163500	2227426	972	972	972	972	50
243	20241104	163400	2227426	972	972	972	972	0
244	20241104	163300	2227426	972	972	972	972	0
245	20241104	163200	2227426	972	972	972	972	0
246	20241104	163100	2227426	972	972	972	972	0
247	20241104	163000	2227426	972	972	972	972	0
248	20241104	162900	2227426	972	972	972	972	0
249	20241104	162800	2227426	972	972	972	972	0
250	20241104	162700	2227426	972	972	972	972	0
251	20241104	162600	2227426	972	972	972	972	0
252	20241104	162500	2227426	972	972	972	972	0
253	20241104	162400	2227426	972	972	972	972	0
254	20241104	162300	2227426	972	972	972	972	0
255	20241104	162200	2227426	972	972	972	972	0
256	20241104	162100	2227426	972	972	972	972	0
257	20241104	162000	2227426	972	972	972	972	0
258	20241104	161900	2227426	972	972	972	972	0
259	20241104	161800	2227426	972	972	972	972	0
260	20241104	161700	2227426	972	972	972	972	0
261	20241104	161600	2227426	972	972	972	972	0
262	20241104	161500	2227426	972	972	972	972	0
263	20241104	161400	2227426	972	972	972	972	0
264	20241104	161300	2227426	972	972	972	972	0
265	20241104	161200	2227426	972	972	972	972	0
266	20241104	161100	2227426	972	972	972	972	0
267	20241104	161000	2227426	972	972	972	972	0
268	20241104	160900	2227426	972	972	972	972	0
269	20241104	160800	2227426	972	972	972	972	0
270	20241104	160700	2227426	972	972	972	972	0
271	20241104	160600	2227426	972	972	972	972	0
272	20241104	160500	2227426	972	972	972	972	50
273	20241104	160400	2227426	972	972	972	972	0
274	20241104	160300	2227426	972	972	972	972	0
275	20241104	160200	2227426	972	972	972	972	0
276	20241104	160100	2227426	972	972	972	972	0
277	20241104	160000	2227426	972	972	972	972	0
278	20241104	155900	2227426	972	972	972	972	0
279	20241104	155800	2227426	972	972	972	972	0
280	20241104	155700	2227426	972	972	972	972	0
281	20241104	155600	2227426	972	972	972	972	0
282	20241104	155500	2227426	972	972	972	972	0
283	20241104	155400	2227426	972	972	972	972	0
284	20241104	155300	2227426	972	972	972	972	0
285	20241104	155200	2227426	972	972	972	972	0
286	20241104	155100	2227426	972	972	972	972	0
287	20241104	155000	2227426	972	972	972	972	0
288	20241104	154900	2227426	972	972	972	972	0
289	20241104	154800	2227426	972	972	972	972	0
290	20241104	154700	2227426	972	972	972	972	0
291	20241104	154600	2227426	972	972	972	972	0
292	20241104	154500	2227426	972	972	972	972	0
293	20241104	154400	2227426	972	972	972	972	0
294	20241104	154300	2227426	972	972	972	972	0
295	20241104	154200	2227426	972	972	972	972	0
296	20241104	154100	2227426	972	972	972	972	0
297	20241104	154000	2227426	972	972	972	972	0
298	20241104	153900	2227426	972	972	972	972	0
299	20241104	153800	2227426	972	972	972	972	0
300	20241104	153700	2227426	972	972	972	972	0
301	20241104	153600	2227426	972	972	972	972	0
302	20241104	153500	2227426	972	972	972	972	50
303	20241104	153400	2227426	972	972	972	972	0
304	20241104	153300	2227426	972	972	972	972	0
305	20241104	153200	2227426	972	972	972	972	0
306	20241104	153100	2227426	972	972	972	972	0
307	20241104	153000	2227426	972	972	972	972	50
308	20241104	152900	2178826	973	973	973	973	0
309	20241104	152800	2178826	973	973	973	973	0
310	20241104	152700	2178826	973	973	973	973	0
311	20241104	152600	2178826	973	973	973	973	0
312	20241104	152500	2178826	973	973	973	973	0
313	20241104	152400	2178826	973	973	973	973	0
314	20241104	152300	2178826	973	973	973	973	0
315	20241104	152200	2178826	973	973	973	973	0
316	20241104	152100	2178826	973	973	973	973	0
317	20241104	152000	2178826	973	973	973	973	0
318	20241104	151900	2178826	973	973	973	973	0
319	20241104	151800	2178826	973	973	973	973	0
320	20241104	151700	2178826	973	973	973	973	0
321	20241104	151600	2178826	973	973	973	973	0
322	20241104	151500	2178826	973	973	973	973	0
323	20241104	151400	2178826	973	973	973	973	0
324	20241104	151300	2178826	973	973	973	973	0
325	20241104	151200	2178826	973	973	973	973	0
326	20241104	151100	2178826	973	973	973	973	0
327	20241104	151000	2178826	973	973	973	973	0
328	20241104	150900	2178826	973	973	973	973	0
329	20241104	150800	2178826	973	973	973	973	5
330	20241104	150700	2173961	935	935	935	935	0
331	20241104	150600	2173961	935	935	935	935	0
332	20241104	150500	2173961	935	935	935	935	0
333	20241104	150400	2173961	935	935	935	935	0
334	20241104	150300	2173961	935	935	935	935	0
335	20241104	150200	2173961	935	935	935	935	0
336	20241104	150100	2173961	935	935	935	935	191
337	20241104	150000	1995376	976	976	976	976	0
338	20241104	145900	1995376	976	976	976	976	0
339	20241104	145800	1995376	976	976	976	976	0
340	20241104	145700	1995376	976	976	976	976	0
341	20241104	145600	1995376	976	976	976	976	0
342	20241104	145500	1995376	976	976	976	976	0
343	20241104	145400	1995376	976	976	976	976	0
344	20241104	145300	1995376	976	976	976	976	0
345	20241104	145200	1995376	976	976	976	976	0
346	20241104	145100	1995376	976	976	976	976	0
347	20241104	145000	1995376	976	976	976	976	0
348	20241104	144900	1995376	976	976	976	976	0
349	20241104	144800	1995376	976	976	976	976	0
350	20241104	144700	1995376	976	976	976	976	0
351	20241104	144600	1995376	976	976	976	976	0
352	20241104	144500	1995376	976	976	976	976	0
353	20241104	144400	1995376	976	976	976	976	77
354	20241104	144300	1920224	975	976	976	975	154
355	20241104	144200	1769997	977	977	977	977	0
356	20241104	144100	1769997	977	977	977	977	0
357	20241104	144000	1769997	977	977	977	977	0
358	20241104	143900	1769997	977	977	977	977	0
359	20241104	143800	1769997	977	977	977	977	0
360	20241104	143700	1769997	977	977	977	977	0
361	20241104	143600	1769997	977	977	977	977	0
362	20241104	143500	1769997	977	977	977	977	0
363	20241104	143400	1769997	977	977	977	977	0
364	20241104	143300	1769997	977	977	977	977	0
365	20241104	143200	1769997	977	977	977	977	0
366	20241104	143100	1769997	977	977	977	977	0
367	20241104	143000	1769997	977	977	977	977	0
368	20241104	142900	1769997	977	977	977	977	0
369	20241104	142800	1769997	977	977	977	977	0
370	20241104	142700	1769997	977	977	977	977	0
371	20241104	142600	1769997	977	977	977	977	0
372	20241104	142500	1769997	977	977	977	977	0
373	20241104	142400	1769997	977	977	977	977	0
374	20241104	142300	1769997	977	977	977	977	0
375	20241104	142200	1769997	977	977	977	977	0
376	20241104	142100	1769997	977	977	977	977	0
377	20241104	142000	1769997	977	977	977	977	0
378	20241104	141900	1769997	977	977	977	977	0
379	20241104	141800	1769997	977	977	977	977	0
380	20241104	141700	1769997	977	977	977	977	0
381	20241104	141600	1769997	977	977	977	977	0
382	20241104	141500	1769997	977	977	977	977	0
383	20241104	141400	1769997	977	977	977	977	0
384	20241104	141300	1769997	977	977	977	977	0
385	20241104	141200	1769997	977	977	977	977	0
386	20241104	141100	1769997	977	977	977	977	0
387	20241104	141000	1769997	977	977	977	977	0
388	20241104	140900	1769997	977	977	977	977	0
389	20241104	140800	1769997	977	977	977	977	0
390	20241104	140700	1769997	977	977	977	977	0
391	20241104	140600	1769997	977	977	977	977	0
392	20241104	140500	1769997	977	977	977	977	0
393	20241104	140400	1769997	977	977	977	977	0
394	20241104	140300	1769997	977	977	977	977	0
395	20241104	140200	1769997	977	977	977	977	0
396	20241104	140100	1769997	977	977	977	977	0
397	20241104	140000	1769997	977	977	977	977	0
398	20241104	135900	1769997	977	977	977	977	0
399	20241104	135800	1769997	977	977	977	977	0
400	20241104	135700	1769997	977	977	977	977	0
401	20241104	135600	1769997	977	977	977	977	0
402	20241104	135500	1769997	977	977	977	977	0
403	20241104	135400	1769997	977	977	977	977	0
404	20241104	135300	1769997	977	977	977	977	0
405	20241104	135200	1769997	977	977	977	977	0
406	20241104	135100	1769997	977	977	977	977	0
407	20241104	135000	1769997	977	977	977	977	0
408	20241104	134900	1769997	977	977	977	977	0
409	20241104	134800	1769997	977	977	977	977	0
410	20241104	134700	1769997	977	977	977	977	0
411	20241104	134600	1769997	977	977	977	977	0
412	20241104	134500	1769997	977	977	977	977	0
413	20241104	134400	1769997	977	977	977	977	0
414	20241104	134300	1769997	977	977	977	977	0
415	20241104	134200	1769997	977	977	977	977	0
416	20241104	134100	1769997	977	977	977	977	0
417	20241104	134000	1769997	977	977	977	977	0
418	20241104	133900	1769997	977	977	977	977	0
419	20241104	133800	1769997	977	977	977	977	0
420	20241104	133700	1769997	977	977	977	977	0
421	20241104	133600	1769997	977	977	977	977	0
422	20241104	133500	1769997	977	977	977	977	0
423	20241104	133400	1769997	977	977	977	977	0
424	20241104	133300	1769997	977	977	977	977	0
425	20241104	133200	1769997	977	977	977	977	0
426	20241104	133100	1769997	977	977	977	977	0
427	20241104	133000	1769997	977	977	977	977	0
428	20241104	132900	1769997	977	977	977	977	0
429	20241104	132800	1769997	977	977	977	977	0
430	20241104	132700	1769997	977	977	977	977	0
431	20241104	132600	1769997	977	977	977	977	0
432	20241104	132500	1769997	977	977	977	977	0
433	20241104	132400	1769997	977	977	977	977	0
434	20241104	132300	1769997	977	977	977	977	0
435	20241104	132200	1769997	977	977	977	977	0
436	20241104	132100	1769997	977	977	977	977	0
437	20241104	132000	1769997	977	977	977	977	0
438	20241104	131900	1769997	977	977	977	977	0
439	20241104	131800	1769997	977	977	977	977	0
440	20241104	131700	1769997	977	977	977	977	0
441	20241104	131600	1769997	977	977	977	977	0
442	20241104	131500	1769997	977	977	977	977	0
443	20241104	131400	1769997	977	977	977	977	0
444	20241104	131300	1769997	977	977	977	977	0
445	20241104	131200	1769997	977	977	977	977	0
446	20241104	131100	1769997	977	977	977	977	0
447	20241104	131000	1769997	977	977	977	977	0
448	20241104	130900	1769997	977	977	977	977	0
449	20241104	130800	1769997	977	977	977	977	0
450	20241104	130700	1769997	977	977	977	977	0
451	20241104	130600	1769997	977	977	977	977	0
452	20241104	130500	1769997	977	977	977	977	0
453	20241104	130400	1769997	977	977	977	977	0
454	20241104	130300	1769997	977	977	977	977	0
455	20241104	130200	1769997	977	977	977	977	0
456	20241104	130100	1769997	977	977	977	977	0
457	20241104	130000	1769997	977	977	977	977	0
458	20241104	125900	1769997	977	977	977	977	0
459	20241104	125800	1769997	977	977	977	977	0
460	20241104	125700	1769997	977	977	977	977	0
461	20241104	125600	1769997	977	977	977	977	0
462	20241104	125500	1769997	977	977	977	977	0
463	20241104	125400	1769997	977	977	977	977	0
464	20241104	125300	1769997	977	977	977	977	0
465	20241104	125200	1769997	977	977	977	977	0
466	20241104	125100	1769997	977	977	977	977	0
467	20241104	125000	1769997	977	977	977	977	0
468	20241104	124900	1769997	977	977	977	977	0
469	20241104	124800	1769997	977	977	977	977	0
470	20241104	124700	1769997	977	977	977	977	0
471	20241104	124600	1769997	977	977	977	977	0
472	20241104	124500	1769997	977	977	977	977	0
473	20241104	124400	1769997	977	977	977	977	0
474	20241104	124300	1769997	977	977	977	977	0
475	20241104	124200	1769997	977	977	977	977	0
476	20241104	124100	1769997	977	977	977	977	0
477	20241104	124000	1769997	977	977	977	977	0
478	20241104	123900	1769997	977	977	977	977	0
479	20241104	123800	1769997	977	977	977	977	0
480	20241104	123700	1769997	977	977	977	977	0
481	20241104	123600	1769997	977	977	977	977	1
482	20241104	123500	1769020	935	935	935	935	0
483	20241104	123400	1769020	935	935	935	935	22
484	20241104	123300	1748450	975	975	975	975	0
485	20241104	123200	1748450	975	975	975	975	0
486	20241104	123100	1748450	975	975	975	975	0
487	20241104	123000	1748450	975	975	975	975	0
488	20241104	122900	1748450	975	975	975	975	0
489	20241104	122800	1748450	975	975	975	975	0
490	20241104	122700	1748450	975	975	975	975	0
491	20241104	122600	1748450	975	975	975	975	90
492	20241104	122500	1660700	975	975	975	975	1
493	20241104	122400	1659725	970	970	970	970	0
494	20241104	122300	1659725	970	970	970	970	0
495	20241104	122200	1659725	970	970	970	970	0
496	20241104	122100	1659725	970	970	970	970	0
497	20241104	122000	1659725	970	970	970	970	0
498	20241104	121900	1659725	970	970	970	970	2
499	20241104	121800	1657785	935	935	935	935	0
500	20241104	121700	1657785	935	935	935	935	0
501	20241104	121600	1657785	935	935	935	935	0
502	20241104	121500	1657785	935	935	935	935	0
503	20241104	121400	1657785	935	935	935	935	286
504	20241104	121300	1390375	935	935	935	935	0
505	20241104	121200	1390375	935	935	935	935	0
506	20241104	121100	1390375	935	935	935	935	250
507	20241104	121000	1156625	935	935	935	935	0
508	20241104	120900	1156625	935	935	935	935	0
509	20241104	120800	1156625	935	935	935	935	0
510	20241104	120700	1156625	935	935	935	935	36
511	20241104	120600	1122965	935	935	935	935	35
512	20241104	120500	1090240	988	988	988	988	2
513	20241104	120400	1088264	935	935	935	935	16
514	20241104	120300	1073304	990	990	990	990	0
515	20241104	120200	1073304	990	990	990	990	0
516	20241104	120100	1073304	990	990	990	990	0
517	20241104	120000	1073304	990	990	990	990	0
518	20241104	115900	1073304	990	990	990	990	0
519	20241104	115800	1073304	990	990	990	990	0
520	20241104	115700	1073304	990	990	990	990	0
521	20241104	115600	1073304	990	990	990	990	0
522	20241104	115500	1073304	990	990	990	990	0
523	20241104	115400	1073304	990	989	990	989	52
524	20241104	115300	1021874	990	990	990	990	0
525	20241104	115200	1021874	990	990	990	990	0
526	20241104	115100	1021874	990	990	990	990	0
527	20241104	115000	1021874	990	990	990	990	2
528	20241104	114900	1019894	935	935	935	935	0
529	20241104	114800	1019894	935	935	935	935	33
530	20241104	114700	989039	993	993	993	993	1
531	20241104	114600	988046	935	935	935	935	0
532	20241104	114500	988046	935	936	936	935	456
533	20241104	114400	561442	993	993	993	993	0
534	20241104	114300	561442	993	993	993	993	0
535	20241104	114200	561442	993	993	993	993	0
536	20241104	114100	561442	993	993	993	993	0
537	20241104	114000	561442	993	993	993	993	0
538	20241104	113900	561442	993	993	993	993	0
539	20241104	113800	561442	993	993	993	993	0
540	20241104	113700	561442	993	993	993	993	0
541	20241104	113600	561442	993	993	993	993	0
542	20241104	113500	561442	993	993	993	993	0
543	20241104	113400	561442	993	993	993	993	0
544	20241104	113300	561442	993	993	993	993	0
545	20241104	113200	561442	993	993	993	993	5
546	20241104	113100	556477	993	993	993	993	2
547	20241104	113000	554491	935	935	935	935	1
548	20241104	112900	553556	994	994	994	994	2
549	20241104	112800	551568	993	993	993	993	50
550	20241104	112700	501918	994	994	994	994	0
551	20241104	112600	501918	994	994	994	994	0
552	20241104	112500	501918	994	994	994	994	0
553	20241104	112400	501918	994	994	994	994	0
554	20241104	112300	501918	994	994	994	994	0
555	20241104	112200	501918	994	994	994	994	0
556	20241104	112100	501918	994	994	994	994	0
557	20241104	112000	501918	994	994	994	994	0
558	20241104	111900	501918	994	994	994	994	0
559	20241104	111800	501918	994	994	994	994	0
560	20241104	111700	501918	994	994	994	994	0
561	20241104	111600	501918	994	994	994	994	0
562	20241104	111500	501918	994	994	994	994	0
563	20241104	111400	501918	994	994	994	994	0
564	20241104	111300	501918	994	994	994	994	0
565	20241104	111200	501918	994	994	994	994	0
566	20241104	111100	501918	994	994	994	994	0
567	20241104	111000	501918	994	994	994	994	50
568	20241104	110900	452218	995	995	995	995	0
569	20241104	110800	452218	995	995	995	995	0
570	20241104	110700	452218	995	995	995	995	0
571	20241104	110600	452218	995	995	995	995	0
572	20241104	110500	452218	995	995	995	995	0
573	20241104	110400	452218	995	995	995	995	0
574	20241104	110300	452218	995	995	995	995	0
575	20241104	110200	452218	995	995	995	995	0
576	20241104	110100	452218	995	995	995	995	0
577	20241104	110000	452218	995	995	995	995	0
578	20241104	105900	452218	995	995	995	995	0
579	20241104	105800	452218	995	995	995	995	0
580	20241104	105700	452218	995	995	995	995	0
581	20241104	105600	452218	995	995	995	995	0
582	20241104	105500	452218	995	995	995	995	0
583	20241104	105400	452218	995	995	995	995	0
584	20241104	105300	452218	995	995	995	995	0
585	20241104	105200	452218	995	995	995	995	0
586	20241104	105100	452218	995	995	995	995	0
587	20241104	105000	452218	995	994	995	935	4
588	20241104	104900	448299	995	994	995	994	6
589	20241104	104800	442331	935	935	935	935	0
590	20241104	104700	442331	935	935	935	935	0
591	20241104	104600	442331	935	935	935	935	0
592	20241104	104500	442331	935	935	935	935	0
593	20241104	104400	442331	935	935	935	935	1
594	20241104	104300	441396	997	997	997	997	0
595	20241104	104200	441396	997	935	997	935	16
596	20241104	104100	425515	996	996	996	996	0
597	20241104	104000	425515	996	996	996	996	0
598	20241104	103900	425515	996	996	996	996	0
599	20241104	103800	425515	996	995	996	995	6
600	20241104	103700	419544	995	995	995	995	5
601	20241104	103600	414569	935	935	935	935	10
602	20241104	103500	405219	997	997	997	997	0
603	20241104	103400	405219	997	997	997	997	0
604	20241104	103300	405219	997	997	997	997	0
605	20241104	103200	405219	997	997	997	997	0
606	20241104	103100	405219	997	997	997	997	0
607	20241104	103000	405219	997	998	998	997	105
608	20241104	102900	300529	935	997	998	935	214
609	20241104	102800	87724	997	997	997	997	0
610	20241104	102700	87724	997	997	997	997	0
611	20241104	102600	87724	997	997	997	997	0
612	20241104	102500	87724	997	997	997	997	0
613	20241104	102400	87724	997	997	997	997	0
614	20241104	102300	87724	997	997	997	997	0
615	20241104	102200	87724	997	997	997	997	0
616	20241104	102100	87724	997	997	997	997	0
617	20241104	102000	87724	997	997	997	997	0
618	20241104	101900	87724	997	997	997	997	1
619	20241104	101800	86727	1000	1000	1000	1000	0
620	20241104	101700	86727	1000	1000	1000	1000	0
621	20241104	101600	86727	1000	1000	1000	1000	0
622	20241104	101500	86727	1000	1000	1000	1000	0
623	20241104	101400	86727	1000	1000	1000	1000	0
624	20241104	101300	86727	1000	1000	1000	1000	0
625	20241104	101200	86727	1000	1000	1000	1000	0
626	20241104	101100	86727	1000	1000	1000	1000	0
627	20241104	101000	86727	1000	1000	1000	1000	0
628	20241104	100900	86727	1000	1000	1000	1000	0
629	20241104	100800	86727	1000	1000	1000	1000	0
630	20241104	100700	86727	1000	1000	1000	1000	0
631	20241104	100600	86727	1000	1000	1000	1000	0
632	20241104	100500	86727	1000	1000	1000	1000	0
633	20241104	100400	86727	1000	1000	1000	1000	0
634	20241104	100300	86727	1000	1000	1000	1000	0
635	20241104	100200	86727	1000	1000	1000	1000	0
636	20241104	100100	86727	1000	1000	1000	1000	0
637	20241104	100000	86727	1000	1000	1000	1000	0
638	20241104	095900	86727	1000	1000	1000	1000	0
639	20241104	095800	86727	1000	1000	1000	1000	0
640	20241104	095700	86727	1000	1000	1000	1000	0
641	20241104	095600	86727	1000	1000	1000	1000	0
642	20241104	095500	86727	1000	1000	1000	1000	0
643	20241104	095400	86727	1000	1000	1000	1000	0
644	20241104	095300	86727	1000	1000	1000	1000	0
645	20241104	095200	86727	1000	1000	1000	1000	0
646	20241104	095100	86727	1000	1000	1000	1000	0
647	20241104	095000	86727	1000	1000	1000	1000	0
648	20241104	094900	86727	1000	1000	1000	1000	0
649	20241104	094800	86727	1000	1000	1000	1000	0
650	20241104	094700	86727	1000	1000	1000	1000	0
651	20241104	094600	86727	1000	1000	1000	1000	0
652	20241104	094500	86727	1000	1000	1000	1000	0
653	20241104	094400	86727	1000	1000	1000	1000	0
654	20241104	094300	86727	1000	1000	1000	1000	0
655	20241104	094200	86727	1000	1000	1000	1000	0
656	20241104	094100	86727	1000	1000	1000	1000	0
657	20241104	094000	86727	1000	1000	1000	1000	0
658	20241104	093900	86727	1000	1000	1000	1000	0
659	20241104	093800	86727	1000	1000	1000	1000	0
660	20241104	093700	86727	1000	1000	1000	1000	0
661	20241104	093600	86727	1000	1000	1000	1000	0
662	20241104	093500	86727	1000	1000	1000	1000	0
663	20241104	093400	86727	1000	1000	1000	1000	0
664	20241104	093300	86727	1000	1000	1000	1000	0
665	20241104	093200	86727	1000	1000	1000	1000	0
666	20241104	093100	86727	1000	1000	1000	1000	0
667	20241104	093000	86727	1000	1000	1000	1000	0
668	20241104	092900	86727	1000	1000	1000	1000	0
669	20241104	092800	86727	1000	1000	1000	1000	0
670	20241104	092700	86727	1000	1000	1000	1000	0
671	20241104	092600	86727	1000	1000	1000	1000	0
672	20241104	092500	86727	1000	1000	1000	1000	0
673	20241104	092400	86727	1000	1000	1000	1000	0
674	20241104	092300	86727	1000	1000	1000	1000	0
675	20241104	092200	86727	1000	1000	1000	1000	1
676	20241104	092100	85727	935	935	935	935	33
677	20241104	092000	54872	1000	1000	1000	1000	0
678	20241104	091900	54872	1000	1000	1000	1000	1
679	20241104	091800	53872	1099	1099	1099	1099	0
680	20241104	091700	53872	1099	1099	1099	1099	0
681	20241104	091600	53872	1099	1099	1099	1099	0
682	20241104	091500	53872	1099	1099	1099	1099	0
683	20241104	091400	53872	1099	1099	1099	1099	0
684	20241104	091300	53872	1099	1099	1099	1099	0
685	20241104	091200	53872	1099	1099	1099	1099	0
686	20241104	091100	53872	1099	1099	1099	1099	0
687	20241104	091000	53872	1099	1099	1099	1099	0
688	20241104	090900	53872	1099	1099	1099	1099	0
689	20241104	090800	53872	1099	1099	1099	1099	0
690	20241104	090700	53872	1099	1099	1099	1099	0
691	20241104	090600	53872	1099	1099	1099	1099	0
692	20241104	090500	53872	1099	1099	1099	1099	0
693	20241104	090400	53872	1099	1099	1099	1099	1
694	20241104	090300	52773	1100	940	1100	935	55
695	20241104	090200	1133	1133	1133	1133	1133	0
696	20241104	090100	1133	1133	1133	1133	1133	0
697	20241104	090000	1133	1133	1133	1133	1133	1