KissMeData/013520/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	185800	54089425	1880	1880	1880	1880	1073
3	20241105	185700	54089425	1880	1880	1880	1880	0
4	20241105	185600	54089425	1880	1880	1880	1880	0
5	20241105	185500	54089425	1880	1880	1880	1880	0
6	20241105	185400	54089425	1880	1880	1880	1880	0
7	20241105	185300	54089425	1880	1880	1880	1880	0
8	20241105	185200	54089425	1880	1880	1880	1880	0
9	20241105	185100	54089425	1880	1880	1880	1880	0
10	20241105	185000	54089425	1880	1880	1880	1880	0
11	20241105	184900	54089425	1880	1880	1880	1880	0
12	20241105	184800	54089425	1880	1880	1880	1880	0
13	20241105	184700	54089425	1880	1880	1880	1880	0
14	20241105	184600	54089425	1880	1880	1880	1880	0
15	20241105	184500	54089425	1880	1880	1880	1880	0
16	20241105	184400	54089425	1880	1880	1880	1880	0
17	20241105	184300	54089425	1880	1880	1880	1880	0
18	20241105	184200	54089425	1880	1880	1880	1880	0
19	20241105	184100	54089425	1880	1880	1880	1880	0
20	20241105	184000	54089425	1880	1880	1880	1880	0
21	20241105	183900	54089425	1880	1880	1880	1880	0
22	20241105	183800	54089425	1880	1880	1880	1880	0
23	20241105	183700	54089425	1880	1880	1880	1880	0
24	20241105	183600	54089425	1880	1880	1880	1880	0
25	20241105	183500	54089425	1880	1880	1880	1880	0
26	20241105	183400	54089425	1880	1880	1880	1880	0
27	20241105	183300	54089425	1880	1880	1880	1880	0
28	20241105	183200	54089425	1880	1880	1880	1880	0
29	20241105	183100	54089425	1880	1880	1880	1880	0
30	20241105	183000	54089425	1880	1880	1880	1880	0
31	20241105	182900	54089425	1880	1880	1880	1880	0
32	20241105	182800	54089425	1880	1880	1880	1880	1073
33	20241105	182700	54089425	1880	1880	1880	1880	0
34	20241105	182600	54089425	1880	1880	1880	1880	0
35	20241105	182500	54089425	1880	1880	1880	1880	0
36	20241105	182400	54089425	1880	1880	1880	1880	0
37	20241105	182300	54089425	1880	1880	1880	1880	0
38	20241105	182200	54089425	1880	1880	1880	1880	0
39	20241105	182100	54089425	1880	1880	1880	1880	0
40	20241105	182000	54089425	1880	1880	1880	1880	0
41	20241105	181900	54089425	1880	1880	1880	1880	0
42	20241105	181800	54089425	1880	1880	1880	1880	0
43	20241105	181700	54089425	1880	1880	1880	1880	0
44	20241105	181600	54089425	1880	1880	1880	1880	0
45	20241105	181500	54089425	1880	1880	1880	1880	0
46	20241105	181400	54089425	1880	1880	1880	1880	0
47	20241105	181300	54089425	1880	1880	1880	1880	0
48	20241105	181200	54089425	1880	1880	1880	1880	0
49	20241105	181100	54089425	1880	1880	1880	1880	0
50	20241105	181000	54089425	1880	1880	1880	1880	0
51	20241105	180900	54089425	1880	1880	1880	1880	0
52	20241105	180800	54089425	1880	1880	1880	1880	0
53	20241105	180700	54089425	1880	1880	1880	1880	0
54	20241105	180600	54089425	1880	1880	1880	1880	0
55	20241105	180500	54089425	1880	1880	1880	1880	0
56	20241105	180400	54089425	1880	1880	1880	1880	0
57	20241105	180300	54089425	1880	1880	1880	1880	0
58	20241105	180200	54089425	1880	1880	1880	1880	0
59	20241105	180100	54089425	1880	1880	1880	1880	0
60	20241105	180000	54089425	1880	1880	1880	1880	0
61	20241105	175900	54089425	1880	1880	1880	1880	0
62	20241105	175800	54089425	1880	1880	1880	1880	1073
63	20241105	175700	54089425	1880	1880	1880	1880	0
64	20241105	175600	54089425	1880	1880	1880	1880	0
65	20241105	175500	54089425	1880	1880	1880	1880	0
66	20241105	175400	54089425	1880	1880	1880	1880	0
67	20241105	175300	54089425	1880	1880	1880	1880	0
68	20241105	175200	54089425	1880	1880	1880	1880	0
69	20241105	175100	54089425	1880	1880	1880	1880	0
70	20241105	175000	54089425	1880	1880	1880	1880	0
71	20241105	174900	54089425	1880	1880	1880	1880	0
72	20241105	174800	54089425	1880	1880	1880	1880	0
73	20241105	174700	54089425	1880	1880	1880	1880	0
74	20241105	174600	54089425	1880	1880	1880	1880	0
75	20241105	174500	54089425	1880	1880	1880	1880	0
76	20241105	174400	54089425	1880	1880	1880	1880	0
77	20241105	174300	54089425	1880	1880	1880	1880	0
78	20241105	174200	54089425	1880	1880	1880	1880	0
79	20241105	174100	54089425	1880	1880	1880	1880	0
80	20241105	174000	54089425	1880	1880	1880	1880	0
81	20241105	173900	54089425	1880	1880	1880	1880	0
82	20241105	173800	54089425	1880	1880	1880	1880	0
83	20241105	173700	54089425	1880	1880	1880	1880	0
84	20241105	173600	54089425	1880	1880	1880	1880	0
85	20241105	173500	54089425	1880	1880	1880	1880	0
86	20241105	173400	54089425	1880	1880	1880	1880	0
87	20241105	173300	54089425	1880	1880	1880	1880	0
88	20241105	173200	54089425	1880	1880	1880	1880	0
89	20241105	173100	54089425	1880	1880	1880	1880	0
90	20241105	173000	54089425	1880	1880	1880	1880	0
91	20241105	172900	54089425	1880	1880	1880	1880	0
92	20241105	172800	54089425	1880	1880	1880	1880	1073
93	20241105	172700	54089425	1880	1880	1880	1880	0
94	20241105	172600	54089425	1880	1880	1880	1880	0
95	20241105	172500	54089425	1880	1880	1880	1880	0
96	20241105	172400	54089425	1880	1880	1880	1880	0
97	20241105	172300	54089425	1880	1880	1880	1880	0
98	20241105	172200	54089425	1880	1880	1880	1880	0
99	20241105	172100	54089425	1880	1880	1880	1880	0
100	20241105	172000	54089425	1880	1880	1880	1880	0
101	20241105	171900	54089425	1880	1880	1880	1880	0
102	20241105	171800	54089425	1880	1880	1880	1880	0
103	20241105	171700	54089425	1880	1880	1880	1880	0
104	20241105	171600	54089425	1880	1880	1880	1880	0
105	20241105	171500	54089425	1880	1880	1880	1880	0
106	20241105	171400	54089425	1880	1880	1880	1880	0
107	20241105	171300	54089425	1880	1880	1880	1880	0
108	20241105	171200	54089425	1880	1880	1880	1880	0
109	20241105	171100	54089425	1880	1880	1880	1880	0
110	20241105	171000	54089425	1880	1880	1880	1880	0
111	20241105	170900	54089425	1880	1880	1880	1880	0
112	20241105	170800	54089425	1880	1880	1880	1880	0
113	20241105	170700	54089425	1880	1880	1880	1880	0
114	20241105	170600	54089425	1880	1880	1880	1880	0
115	20241105	170500	54089425	1880	1880	1880	1880	0
116	20241105	170400	54089425	1880	1880	1880	1880	0
117	20241105	170300	54089425	1880	1880	1880	1880	0
118	20241105	170200	54089425	1880	1880	1880	1880	0
119	20241105	170100	54089425	1880	1880	1880	1880	0
120	20241105	170000	54089425	1880	1880	1880	1880	0
121	20241105	165900	54089425	1880	1880	1880	1880	0
122	20241105	165800	54089425	1880	1880	1880	1880	1073
123	20241105	165700	54089425	1880	1880	1880	1880	0
124	20241105	165600	54089425	1880	1880	1880	1880	0
125	20241105	165500	54089425	1880	1880	1880	1880	0
126	20241105	165400	54089425	1880	1880	1880	1880	0
127	20241105	165300	54089425	1880	1880	1880	1880	0
128	20241105	165200	54089425	1880	1880	1880	1880	0
129	20241105	165100	54089425	1880	1880	1880	1880	0
130	20241105	165000	54089425	1880	1880	1880	1880	0
131	20241105	164900	54089425	1880	1880	1880	1880	0
132	20241105	164800	54089425	1880	1880	1880	1880	0
133	20241105	164700	54089425	1880	1880	1880	1880	0
134	20241105	164600	54089425	1880	1880	1880	1880	0
135	20241105	164500	54089425	1880	1880	1880	1880	0
136	20241105	164400	54089425	1880	1880	1880	1880	0
137	20241105	164300	54089425	1880	1880	1880	1880	0
138	20241105	164200	54089425	1880	1880	1880	1880	0
139	20241105	164100	54089425	1880	1880	1880	1880	0
140	20241105	164000	54089425	1880	1880	1880	1880	0
141	20241105	163900	54089425	1880	1880	1880	1880	0
142	20241105	163800	54089425	1880	1880	1880	1880	0
143	20241105	163700	54089425	1880	1880	1880	1880	0
144	20241105	163600	54089425	1880	1880	1880	1880	0
145	20241105	163500	54089425	1880	1880	1880	1880	0
146	20241105	163400	54089425	1880	1880	1880	1880	0
147	20241105	163300	54089425	1880	1880	1880	1880	0
148	20241105	163200	54089425	1880	1880	1880	1880	0
149	20241105	163100	54089425	1880	1880	1880	1880	0
150	20241105	163000	54089425	1880	1880	1880	1880	0
151	20241105	162900	54089425	1880	1880	1880	1880	0
152	20241105	162800	54089425	1880	1880	1880	1880	1073
153	20241105	162700	54089425	1880	1880	1880	1880	0
154	20241105	162600	54089425	1880	1880	1880	1880	0
155	20241105	162500	54089425	1880	1880	1880	1880	0
156	20241105	162400	54089425	1880	1880	1880	1880	0
157	20241105	162300	54089425	1880	1880	1880	1880	0
158	20241105	162200	54089425	1880	1880	1880	1880	0
159	20241105	162100	54089425	1880	1880	1880	1880	0
160	20241105	162000	54089425	1880	1880	1880	1880	0
161	20241105	161900	54089425	1880	1880	1880	1880	0
162	20241105	161800	54089425	1880	1880	1880	1880	0
163	20241105	161700	54089425	1880	1880	1880	1880	0
164	20241105	161600	54089425	1880	1880	1880	1880	0
165	20241105	161500	54089425	1880	1880	1880	1880	0
166	20241105	161400	54089425	1880	1880	1880	1880	0
167	20241105	161300	54089425	1880	1880	1880	1880	0
168	20241105	161200	54089425	1880	1880	1880	1880	0
169	20241105	161100	54089425	1880	1880	1880	1880	0
170	20241105	161000	54089425	1880	1880	1880	1880	0
171	20241105	160900	54089425	1880	1880	1880	1880	0
172	20241105	160800	54089425	1880	1880	1880	1880	0
173	20241105	160700	54089425	1880	1880	1880	1880	0
174	20241105	160600	54089425	1880	1880	1880	1880	0
175	20241105	160500	54089425	1880	1880	1880	1880	0
176	20241105	160400	54089425	1880	1880	1880	1880	0
177	20241105	160300	54089425	1880	1880	1880	1880	0
178	20241105	160200	54089425	1880	1880	1880	1880	0
179	20241105	160100	54089425	1880	1880	1880	1880	0
180	20241105	160000	54089425	1880	1880	1880	1880	0
181	20241105	155900	54089425	1880	1880	1880	1880	0
182	20241105	155800	54089425	1880	1880	1880	1880	1073
183	20241105	155700	54089425	1880	1880	1880	1880	0
184	20241105	155600	54089425	1880	1880	1880	1880	0
185	20241105	155500	54089425	1880	1880	1880	1880	0
186	20241105	155400	54089425	1880	1880	1880	1880	0
187	20241105	155300	54089425	1880	1880	1880	1880	0
188	20241105	155200	54089425	1880	1880	1880	1880	0
189	20241105	155100	54089425	1880	1880	1880	1880	0
190	20241105	155000	54089425	1880	1880	1880	1880	0
191	20241105	154900	54089425	1880	1880	1880	1880	0
192	20241105	154800	54089425	1880	1880	1880	1880	0
193	20241105	154700	54089425	1880	1880	1880	1880	0
194	20241105	154600	54089425	1880	1880	1880	1880	0
195	20241105	154500	54089425	1880	1880	1880	1880	0
196	20241105	154400	54089425	1880	1880	1880	1880	0
197	20241105	154300	54089425	1880	1880	1880	1880	0
198	20241105	154200	54089425	1880	1880	1880	1880	0
199	20241105	154100	54089425	1880	1880	1880	1880	0
200	20241105	154000	54089425	1880	1880	1880	1880	0
201	20241105	153900	54089425	1880	1880	1880	1880	0
202	20241105	153800	54089425	1880	1880	1880	1880	0
203	20241105	153700	54089425	1880	1880	1880	1880	0
204	20241105	153600	54089425	1880	1880	1880	1880	0
205	20241105	153500	54089425	1880	1880	1880	1880	0
206	20241105	153400	54089425	1880	1880	1880	1880	0
207	20241105	153300	54089425	1880	1880	1880	1880	0
208	20241105	153200	54089425	1880	1880	1880	1880	0
209	20241105	153100	54089425	1880	1880	1880	1880	0
210	20241105	153000	54089425	1880	1880	1880	1880	1073
211	20241105	152900	52072185	1893	1893	1893	1893	0
212	20241105	152800	52072185	1893	1893	1893	1893	0
213	20241105	152700	52072185	1893	1893	1893	1893	0
214	20241105	152600	52072185	1893	1893	1893	1893	0
215	20241105	152500	52072185	1893	1893	1893	1893	0
216	20241105	152400	52072185	1893	1893	1893	1893	0
217	20241105	152300	52072185	1893	1893	1893	1893	0
218	20241105	152200	52072185	1893	1893	1893	1893	0
219	20241105	152100	52072185	1893	1893	1893	1893	0
220	20241105	152000	52072185	1893	1893	1893	1893	0
221	20241105	151900	52072185	1893	1893	1893	1893	3
222	20241105	151800	52066506	1893	1893	1893	1893	0
223	20241105	151700	52066506	1893	1893	1893	1893	27
224	20241105	151600	52015395	1893	1893	1893	1893	0
225	20241105	151500	52015395	1893	1893	1893	1893	0
226	20241105	151400	52015395	1893	1893	1893	1893	0
227	20241105	151300	52015395	1893	1893	1893	1893	0
228	20241105	151200	52015395	1893	1893	1893	1893	0
229	20241105	151100	52015395	1893	1893	1893	1893	59
230	20241105	151000	51903708	1893	1893	1893	1893	0
231	20241105	150900	51903708	1893	1893	1893	1893	0
232	20241105	150800	51903708	1893	1893	1893	1893	30
233	20241105	150700	51846918	1893	1893	1893	1893	0
234	20241105	150600	51846918	1893	1893	1893	1893	0
235	20241105	150500	51846918	1893	1893	1893	1893	0
236	20241105	150400	51846918	1893	1893	1893	1893	0
237	20241105	150300	51846918	1893	1893	1893	1893	0
238	20241105	150200	51846918	1893	1893	1893	1893	0
239	20241105	150100	51846918	1893	1893	1893	1893	0
240	20241105	150000	51846918	1893	1893	1893	1893	0
241	20241105	145900	51846918	1893	1893	1893	1893	0
242	20241105	145800	51846918	1893	1893	1893	1893	0
243	20241105	145700	51846918	1893	1893	1893	1893	0
244	20241105	145600	51846918	1893	1893	1893	1893	0
245	20241105	145500	51846918	1893	1893	1893	1893	0
246	20241105	145400	51846918	1893	1893	1893	1893	0
247	20241105	145300	51846918	1893	1893	1893	1893	0
248	20241105	145200	51846918	1893	1893	1893	1893	0
249	20241105	145100	51846918	1893	1893	1893	1893	0
250	20241105	145000	51846918	1893	1893	1893	1893	0
251	20241105	144900	51846918	1893	1893	1893	1893	0
252	20241105	144800	51846918	1893	1893	1893	1893	0
253	20241105	144700	51846918	1893	1893	1893	1893	0
254	20241105	144600	51846918	1893	1893	1893	1893	0
255	20241105	144500	51846918	1893	1893	1893	1893	0
256	20241105	144400	51846918	1893	1893	1893	1893	0
257	20241105	144300	51846918	1893	1893	1893	1893	0
258	20241105	144200	51846918	1893	1893	1893	1893	0
259	20241105	144100	51846918	1893	1893	1893	1893	0
260	20241105	144000	51846918	1893	1893	1893	1893	0
261	20241105	143900	51846918	1893	1893	1893	1893	0
262	20241105	143800	51846918	1893	1893	1893	1893	0
263	20241105	143700	51846918	1893	1893	1893	1893	0
264	20241105	143600	51846918	1893	1893	1893	1893	0
265	20241105	143500	51846918	1893	1893	1893	1893	0
266	20241105	143400	51846918	1893	1893	1893	1893	0
267	20241105	143300	51846918	1893	1893	1893	1893	0
268	20241105	143200	51846918	1893	1893	1893	1893	0
269	20241105	143100	51846918	1893	1893	1893	1893	0
270	20241105	143000	51846918	1893	1893	1893	1893	0
271	20241105	142900	51846918	1893	1893	1893	1893	0
272	20241105	142800	51846918	1893	1893	1893	1893	0
273	20241105	142700	51846918	1893	1893	1893	1893	0
274	20241105	142600	51846918	1893	1893	1893	1893	0
275	20241105	142500	51846918	1893	1893	1893	1893	0
276	20241105	142400	51846918	1893	1893	1893	1893	0
277	20241105	142300	51846918	1893	1893	1893	1893	0
278	20241105	142200	51846918	1893	1893	1893	1893	1
279	20241105	142100	51845025	1881	1881	1881	1881	72
280	20241105	142000	51709593	1894	1894	1894	1894	0
281	20241105	141900	51709593	1894	1894	1894	1894	0
282	20241105	141800	51709593	1894	1894	1894	1894	1
283	20241105	141700	51707699	1880	1880	1880	1880	0
284	20241105	141600	51707699	1880	1883	1883	1880	1000
285	20241105	141500	49826336	1894	1894	1894	1894	0
286	20241105	141400	49826336	1894	1894	1894	1894	0
287	20241105	141300	49826336	1894	1893	1894	1893	3999
288	20241105	141200	42252233	1894	1894	1894	1894	0
289	20241105	141100	42252233	1894	1894	1894	1894	0
290	20241105	141000	42252233	1894	1894	1894	1894	0
291	20241105	140900	42252233	1894	1894	1894	1894	0
292	20241105	140800	42252233	1894	1894	1894	1894	0
293	20241105	140700	42252233	1894	1894	1894	1894	0
294	20241105	140600	42252233	1894	1894	1894	1894	0
295	20241105	140500	42252233	1894	1894	1894	1894	0
296	20241105	140400	42252233	1894	1893	1894	1893	385
297	20241105	140300	41523410	1893	1893	1893	1893	0
298	20241105	140200	41523410	1893	1893	1893	1893	0
299	20241105	140100	41523410	1893	1893	1893	1893	0
300	20241105	140000	41523410	1893	1893	1893	1893	1
301	20241105	135900	41521517	1882	1882	1882	1882	0
302	20241105	135800	41521517	1882	1882	1882	1882	0
303	20241105	135700	41521517	1882	1882	1882	1882	0
304	20241105	135600	41521517	1882	1882	1882	1882	0
305	20241105	135500	41521517	1882	1882	1882	1882	0
306	20241105	135400	41521517	1882	1882	1882	1882	0
307	20241105	135300	41521517	1882	1882	1882	1882	200
308	20241105	135200	41145117	1881	1881	1881	1881	0
309	20241105	135100	41145117	1881	1881	1881	1881	0
310	20241105	135000	41145117	1881	1881	1881	1881	0
311	20241105	134900	41145117	1881	1881	1881	1881	0
312	20241105	134800	41145117	1881	1881	1881	1881	0
313	20241105	134700	41145117	1881	1881	1881	1881	0
314	20241105	134600	41145117	1881	1881	1881	1881	0
315	20241105	134500	41145117	1881	1881	1881	1881	0
316	20241105	134400	41145117	1881	1881	1881	1881	0
317	20241105	134300	41145117	1881	1881	1881	1881	0
318	20241105	134200	41145117	1881	1881	1881	1881	0
319	20241105	134100	41145117	1881	1881	1881	1881	0
320	20241105	134000	41145117	1881	1881	1881	1881	0
321	20241105	133900	41145117	1881	1881	1881	1881	0
322	20241105	133800	41145117	1881	1881	1881	1881	0
323	20241105	133700	41145117	1881	1881	1881	1881	0
324	20241105	133600	41145117	1881	1881	1881	1881	0
325	20241105	133500	41145117	1881	1881	1881	1881	0
326	20241105	133400	41145117	1881	1881	1881	1881	0
327	20241105	133300	41145117	1881	1881	1881	1881	0
328	20241105	133200	41145117	1881	1881	1881	1881	0
329	20241105	133100	41145117	1881	1881	1881	1881	0
330	20241105	133000	41145117	1881	1881	1881	1881	0
331	20241105	132900	41145117	1881	1881	1881	1881	0
332	20241105	132800	41145117	1881	1881	1881	1881	0
333	20241105	132700	41145117	1881	1881	1881	1881	0
334	20241105	132600	41145117	1881	1881	1881	1881	0
335	20241105	132500	41145117	1881	1881	1881	1881	0
336	20241105	132400	41145117	1881	1881	1881	1881	0
337	20241105	132300	41145117	1881	1881	1881	1881	0
338	20241105	132200	41145117	1881	1881	1881	1881	0
339	20241105	132100	41145117	1881	1881	1881	1881	0
340	20241105	132000	41145117	1881	1885	1885	1881	908
341	20241105	131900	39435235	1893	1893	1893	1893	0
342	20241105	131800	39435235	1893	1893	1893	1893	0
343	20241105	131700	39435235	1893	1893	1893	1893	0
344	20241105	131600	39435235	1893	1893	1893	1893	0
345	20241105	131500	39435235	1893	1893	1893	1893	0
346	20241105	131400	39435235	1893	1893	1893	1893	0
347	20241105	131300	39435235	1893	1893	1893	1893	0
348	20241105	131200	39435235	1893	1893	1893	1893	0
349	20241105	131100	39435235	1893	1893	1893	1893	0
350	20241105	131000	39435235	1893	1893	1893	1893	0
351	20241105	130900	39435235	1893	1893	1893	1893	0
352	20241105	130800	39435235	1893	1893	1893	1893	0
353	20241105	130700	39435235	1893	1893	1893	1893	0
354	20241105	130600	39435235	1893	1893	1893	1893	2
355	20241105	130500	39431449	1893	1893	1893	1893	1
356	20241105	130400	39429556	1886	1887	1887	1886	50
357	20241105	130300	39335252	1894	1894	1894	1894	0
358	20241105	130200	39335252	1894	1894	1894	1894	0
359	20241105	130100	39335252	1894	1894	1894	1894	0
360	20241105	130000	39335252	1894	1894	1894	1894	0
361	20241105	125900	39335252	1894	1894	1894	1894	0
362	20241105	125800	39335252	1894	1894	1894	1894	0
363	20241105	125700	39335252	1894	1894	1894	1894	0
364	20241105	125600	39335252	1894	1894	1894	1894	0
365	20241105	125500	39335252	1894	1894	1894	1894	0
366	20241105	125400	39335252	1894	1894	1894	1894	0
367	20241105	125300	39335252	1894	1893	1894	1893	100
368	20241105	125200	39145870	1894	1894	1894	1894	0
369	20241105	125100	39145870	1894	1894	1894	1894	0
370	20241105	125000	39145870	1894	1894	1894	1894	0
371	20241105	124900	39145870	1894	1894	1894	1894	0
372	20241105	124800	39145870	1894	1894	1894	1894	0
373	20241105	124700	39145870	1894	1894	1894	1894	0
374	20241105	124600	39145870	1894	1894	1894	1894	0
375	20241105	124500	39145870	1894	1893	1894	1893	100
376	20241105	124400	38956472	1894	1894	1894	1894	0
377	20241105	124300	38956472	1894	1894	1894	1894	0
378	20241105	124200	38956472	1894	1894	1894	1894	0
379	20241105	124100	38956472	1894	1894	1894	1894	0
380	20241105	124000	38956472	1894	1894	1894	1894	1
381	20241105	123900	38954578	1884	1884	1884	1884	0
382	20241105	123800	38954578	1884	1884	1884	1884	5
383	20241105	123700	38945158	1894	1894	1894	1894	0
384	20241105	123600	38945158	1894	1894	1894	1894	0
385	20241105	123500	38945158	1894	1894	1894	1894	0
386	20241105	123400	38945158	1894	1894	1894	1894	0
387	20241105	123300	38945158	1894	1894	1894	1894	0
388	20241105	123200	38945158	1894	1894	1894	1894	0
389	20241105	123100	38945158	1894	1894	1894	1894	0
390	20241105	123000	38945158	1894	1894	1894	1894	0
391	20241105	122900	38945158	1894	1890	1894	1890	162
392	20241105	122800	38638420	1893	1893	1893	1893	0
393	20241105	122700	38638420	1893	1893	1893	1893	0
394	20241105	122600	38638420	1893	1893	1893	1893	0
395	20241105	122500	38638420	1893	1893	1893	1893	3
396	20241105	122400	38632741	1893	1893	1893	1893	0
397	20241105	122300	38632741	1893	1893	1893	1893	0
398	20241105	122200	38632741	1893	1893	1893	1893	0
399	20241105	122100	38632741	1893	1893	1893	1893	0
400	20241105	122000	38632741	1893	1893	1893	1893	1
401	20241105	121900	38630848	1884	1884	1884	1884	49
402	20241105	121800	38538532	1894	1894	1894	1894	0
403	20241105	121700	38538532	1894	1894	1894	1894	0
404	20241105	121600	38538532	1894	1894	1894	1894	64
405	20241105	121500	38417316	1894	1894	1894	1894	0
406	20241105	121400	38417316	1894	1894	1894	1894	0
407	20241105	121300	38417316	1894	1894	1894	1894	0
408	20241105	121200	38417316	1894	1894	1894	1894	0
409	20241105	121100	38417316	1894	1894	1894	1894	0
410	20241105	121000	38417316	1894	1894	1894	1894	0
411	20241105	120900	38417316	1894	1880	1894	1875	4774
412	20241105	120800	29439435	1880	1880	1880	1880	0
413	20241105	120700	29439435	1880	1880	1880	1880	0
414	20241105	120600	29439435	1880	1880	1880	1880	0
415	20241105	120500	29439435	1880	1880	1880	1880	0
416	20241105	120400	29439435	1880	1880	1880	1880	0
417	20241105	120300	29439435	1880	1880	1880	1880	0
418	20241105	120200	29439435	1880	1880	1880	1880	0
419	20241105	120100	29439435	1880	1880	1880	1880	0
420	20241105	120000	29439435	1880	1880	1880	1880	0
421	20241105	115900	29439435	1880	1880	1880	1880	0
422	20241105	115800	29439435	1880	1880	1880	1880	0
423	20241105	115700	29439435	1880	1880	1880	1880	0
424	20241105	115600	29439435	1880	1880	1880	1880	0
425	20241105	115500	29439435	1880	1880	1880	1880	0
426	20241105	115400	29439435	1880	1880	1880	1880	1
427	20241105	115300	29437555	1873	1873	1873	1873	0
428	20241105	115200	29437555	1873	1873	1873	1873	0
429	20241105	115100	29437555	1873	1873	1873	1873	0
430	20241105	115000	29437555	1873	1873	1873	1873	0
431	20241105	114900	29437555	1873	1873	1873	1873	0
432	20241105	114800	29437555	1873	1873	1873	1873	0
433	20241105	114700	29437555	1873	1873	1873	1873	0
434	20241105	114600	29437555	1873	1873	1873	1873	0
435	20241105	114500	29437555	1873	1873	1873	1873	0
436	20241105	114400	29437555	1873	1873	1873	1873	0
437	20241105	114300	29437555	1873	1873	1873	1873	0
438	20241105	114200	29437555	1873	1873	1873	1873	0
439	20241105	114100	29437555	1873	1873	1873	1873	10
440	20241105	114000	29418825	1880	1880	1880	1880	0
441	20241105	113900	29418825	1880	1880	1880	1880	1
442	20241105	113800	29416945	1880	1880	1880	1880	0
443	20241105	113700	29416945	1880	1880	1880	1880	0
444	20241105	113600	29416945	1880	1880	1880	1880	1000
445	20241105	113500	27536945	1880	1880	1880	1880	1143
446	20241105	113400	25388105	1873	1873	1873	1873	0
447	20241105	113300	25388105	1873	1873	1873	1873	0
448	20241105	113200	25388105	1873	1873	1873	1873	20
449	20241105	113100	25350645	1880	1880	1880	1880	0
450	20241105	113000	25350645	1880	1880	1880	1880	0
451	20241105	112900	25350645	1880	1880	1880	1880	0
452	20241105	112800	25350645	1880	1880	1880	1880	0
453	20241105	112700	25350645	1880	1880	1880	1880	0
454	20241105	112600	25350645	1880	1880	1880	1880	2
455	20241105	112500	25346885	1879	1879	1879	1879	0
456	20241105	112400	25346885	1879	1879	1879	1879	0
457	20241105	112300	25346885	1879	1878	1879	1878	88
458	20241105	112200	25181600	1878	1878	1878	1878	0
459	20241105	112100	25181600	1878	1878	1878	1878	650
460	20241105	112000	23960900	1878	1878	1878	1871	3273
461	20241105	111900	17829489	1878	1878	1878	1878	0
462	20241105	111800	17829489	1878	1878	1878	1878	0
463	20241105	111700	17829489	1878	1878	1878	1878	0
464	20241105	111600	17829489	1878	1878	1878	1878	0
465	20241105	111500	17829489	1878	1878	1878	1878	0
466	20241105	111400	17829489	1878	1878	1878	1878	0
467	20241105	111300	17829489	1878	1878	1878	1878	0
468	20241105	111200	17829489	1878	1878	1878	1878	0
469	20241105	111100	17829489	1878	1878	1878	1878	0
470	20241105	111000	17829489	1878	1878	1878	1878	0
471	20241105	110900	17829489	1878	1878	1878	1878	0
472	20241105	110800	17829489	1878	1878	1878	1878	0
473	20241105	110700	17829489	1878	1878	1878	1878	1
474	20241105	110600	17827611	1878	1878	1878	1878	0
475	20241105	110500	17827611	1878	1878	1878	1878	0
476	20241105	110400	17827611	1878	1878	1878	1878	0
477	20241105	110300	17827611	1878	1878	1878	1878	0
478	20241105	110200	17827611	1878	1878	1878	1878	0
479	20241105	110100	17827611	1878	1878	1878	1878	20
480	20241105	110000	17790051	1876	1876	1876	1876	18
481	20241105	105900	17756283	1878	1878	1878	1878	0
482	20241105	105800	17756283	1878	1878	1878	1878	0
483	20241105	105700	17756283	1878	1878	1878	1878	100
484	20241105	105600	17568483	1877	1878	1878	1877	81
485	20241105	105500	17416437	1878	1879	1879	1878	11
486	20241105	105400	17395769	1880	1880	1880	1880	0
487	20241105	105300	17395769	1880	1880	1880	1880	0
488	20241105	105200	17395769	1880	1880	1880	1880	0
489	20241105	105100	17395769	1880	1880	1880	1880	0
490	20241105	105000	17395769	1880	1880	1880	1880	0
491	20241105	104900	17395769	1880	1880	1880	1880	0
492	20241105	104800	17395769	1880	1880	1880	1880	0
493	20241105	104700	17395769	1880	1880	1880	1880	0
494	20241105	104600	17395769	1880	1880	1880	1880	0
495	20241105	104500	17395769	1880	1880	1880	1880	0
496	20241105	104400	17395769	1880	1880	1880	1880	0
497	20241105	104300	17395769	1880	1880	1880	1880	0
498	20241105	104200	17395769	1880	1880	1880	1880	0
499	20241105	104100	17395769	1880	1880	1880	1880	0
500	20241105	104000	17395769	1880	1880	1880	1880	0
501	20241105	103900	17395769	1880	1880	1880	1880	0
502	20241105	103800	17395769	1880	1880	1880	1880	0
503	20241105	103700	17395769	1880	1880	1880	1880	0
504	20241105	103600	17395769	1880	1880	1880	1880	0
505	20241105	103500	17395769	1880	1880	1880	1880	0
506	20241105	103400	17395769	1880	1880	1880	1880	1
507	20241105	103300	17393889	1875	1875	1875	1875	0
508	20241105	103200	17393889	1875	1875	1875	1875	418
509	20241105	103100	16610139	1875	1875	1875	1875	2646
510	20241105	103000	11648889	1875	1878	1878	1875	1013
511	20241105	102900	9748891	1880	1880	1880	1880	30
512	20241105	102800	9692491	1878	1878	1878	1878	21
513	20241105	102700	9653053	1880	1880	1880	1880	0
514	20241105	102600	9653053	1880	1880	1880	1880	0
515	20241105	102500	9653053	1880	1880	1880	1880	0
516	20241105	102400	9653053	1880	1880	1880	1880	20
517	20241105	102300	9615453	1880	1880	1880	1880	0
518	20241105	102200	9615453	1880	1880	1880	1880	0
519	20241105	102100	9615453	1880	1878	1880	1878	24
520	20241105	102000	9570373	1880	1880	1880	1880	0
521	20241105	101900	9570373	1880	1879	1880	1879	102
522	20241105	101800	9378714	1879	1879	1879	1879	5
523	20241105	101700	9369319	1880	1880	1880	1880	0
524	20241105	101600	9369319	1880	1880	1880	1880	0
525	20241105	101500	9369319	1880	1880	1880	1880	0
526	20241105	101400	9369319	1880	1880	1880	1880	0
527	20241105	101300	9369319	1880	1880	1880	1880	0
528	20241105	101200	9369319	1880	1880	1880	1880	0
529	20241105	101100	9369319	1880	1880	1880	1880	0
530	20241105	101000	9369319	1880	1880	1880	1880	0
531	20241105	100900	9369319	1880	1880	1880	1880	0
532	20241105	100800	9369319	1880	1880	1880	1880	0
533	20241105	100700	9369319	1880	1880	1880	1880	2
534	20241105	100600	9365559	1876	1876	1876	1876	0
535	20241105	100500	9365559	1876	1876	1876	1876	0
536	20241105	100400	9365559	1876	1876	1876	1876	0
537	20241105	100300	9365559	1876	1876	1876	1876	0
538	20241105	100200	9365559	1876	1876	1876	1876	0
539	20241105	100100	9365559	1876	1876	1876	1876	0
540	20241105	100000	9365559	1876	1876	1876	1876	0
541	20241105	095900	9365559	1876	1876	1876	1876	57
542	20241105	095800	9258627	1880	1880	1880	1880	0
543	20241105	095700	9258627	1880	1880	1880	1880	0
544	20241105	095600	9258627	1880	1880	1880	1880	0
545	20241105	095500	9258627	1880	1880	1880	1880	250
546	20241105	095400	8788627	1880	1880	1880	1880	0
547	20241105	095300	8788627	1880	1880	1880	1880	0
548	20241105	095200	8788627	1880	1880	1880	1880	0
549	20241105	095100	8788627	1880	1880	1880	1880	0
550	20241105	095000	8788627	1880	1880	1880	1880	0
551	20241105	094900	8788627	1880	1880	1880	1880	0
552	20241105	094800	8788627	1880	1880	1880	1880	0
553	20241105	094700	8788627	1880	1880	1880	1880	0
554	20241105	094600	8788627	1880	1880	1880	1880	0
555	20241105	094500	8788627	1880	1880	1880	1880	0
556	20241105	094400	8788627	1880	1880	1880	1880	0
557	20241105	094300	8788627	1880	1880	1880	1880	0
558	20241105	094200	8788627	1880	1880	1880	1880	0
559	20241105	094100	8788627	1880	1880	1880	1880	0
560	20241105	094000	8788627	1880	1880	1880	1880	0
561	20241105	093900	8788627	1880	1880	1880	1880	0
562	20241105	093800	8788627	1880	1880	1880	1880	0
563	20241105	093700	8788627	1880	1880	1880	1880	0
564	20241105	093600	8788627	1880	1880	1880	1880	0
565	20241105	093500	8788627	1880	1880	1880	1880	0
566	20241105	093400	8788627	1880	1880	1880	1880	1
567	20241105	093300	8786747	1880	1880	1880	1880	0
568	20241105	093200	8786747	1880	1880	1880	1880	1
569	20241105	093100	8784867	1880	1880	1880	1880	0
570	20241105	093000	8784867	1880	1880	1880	1880	0
571	20241105	092900	8784867	1880	1880	1880	1880	3
572	20241105	092800	8779227	1874	1874	1874	1874	0
573	20241105	092700	8779227	1874	1874	1874	1874	0
574	20241105	092600	8779227	1874	1874	1874	1874	0
575	20241105	092500	8779227	1874	1874	1874	1874	0
576	20241105	092400	8779227	1874	1874	1874	1874	0
577	20241105	092300	8779227	1874	1874	1874	1874	0
578	20241105	092200	8779227	1874	1874	1874	1874	0
579	20241105	092100	8779227	1874	1875	1875	1874	2000
580	20241105	092000	5030908	1880	1880	1880	1880	1
581	20241105	091900	5029028	1878	1878	1878	1878	0
582	20241105	091800	5029028	1878	1878	1878	1878	0
583	20241105	091700	5029028	1878	1878	1878	1878	28
584	20241105	091600	4976444	1878	1879	1879	1878	127
585	20241105	091500	4737812	1879	1879	1879	1879	0
586	20241105	091400	4737812	1879	1879	1879	1879	0
587	20241105	091300	4737812	1879	1879	1879	1879	0
588	20241105	091200	4737812	1879	1879	1879	1879	0
589	20241105	091100	4737812	1879	1879	1879	1879	0
590	20241105	091000	4737812	1879	1879	1879	1879	72
591	20241105	090900	4602524	1880	1880	1880	1880	3
592	20241105	090800	4596884	1880	1879	1880	1879	995
593	20241105	090700	2727013	1878	1878	1878	1878	0
594	20241105	090600	2727013	1878	1878	1878	1878	0
595	20241105	090500	2727013	1878	1878	1878	1878	0
596	20241105	090400	2727013	1878	1878	1878	1878	0
597	20241105	090300	2727013	1878	1880	1880	1878	770
598	20241105	090200	1279586	1880	1880	1880	1880	0
599	20241105	090100	1279586	1880	1880	1880	1880	0
600	20241105	090000	1279586	1880	1880	1880	1880	460