KissMeData/279060/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	205700	3492654	1934	1934	1934	1934	10
3	20241108	205600	3492654	1934	1934	1934	1934	0
4	20241108	205500	3492654	1934	1934	1934	1934	0
5	20241108	205400	3492654	1934	1934	1934	1934	0
6	20241108	205300	3492654	1934	1934	1934	1934	0
7	20241108	205200	3492654	1934	1934	1934	1934	0
8	20241108	205100	3492654	1934	1934	1934	1934	0
9	20241108	205000	3492654	1934	1934	1934	1934	0
10	20241108	204900	3492654	1934	1934	1934	1934	0
11	20241108	204800	3492654	1934	1934	1934	1934	0
12	20241108	204700	3492654	1934	1934	1934	1934	0
13	20241108	204600	3492654	1934	1934	1934	1934	0
14	20241108	204500	3492654	1934	1934	1934	1934	0
15	20241108	204400	3492654	1934	1934	1934	1934	0
16	20241108	204300	3492654	1934	1934	1934	1934	0
17	20241108	204200	3492654	1934	1934	1934	1934	0
18	20241108	204100	3492654	1934	1934	1934	1934	0
19	20241108	204000	3492654	1934	1934	1934	1934	0
20	20241108	203900	3492654	1934	1934	1934	1934	0
21	20241108	203800	3492654	1934	1934	1934	1934	0
22	20241108	203700	3492654	1934	1934	1934	1934	0
23	20241108	203600	3492654	1934	1934	1934	1934	0
24	20241108	203500	3492654	1934	1934	1934	1934	0
25	20241108	203400	3492654	1934	1934	1934	1934	0
26	20241108	203300	3492654	1934	1934	1934	1934	0
27	20241108	203200	3492654	1934	1934	1934	1934	0
28	20241108	203100	3492654	1934	1934	1934	1934	0
29	20241108	203000	3492654	1934	1934	1934	1934	0
30	20241108	202900	3492654	1934	1934	1934	1934	0
31	20241108	202800	3492654	1934	1934	1934	1934	0
32	20241108	202700	3492654	1934	1934	1934	1934	10
33	20241108	202600	3492654	1934	1934	1934	1934	0
34	20241108	202500	3492654	1934	1934	1934	1934	0
35	20241108	202400	3492654	1934	1934	1934	1934	0
36	20241108	202300	3492654	1934	1934	1934	1934	0
37	20241108	202200	3492654	1934	1934	1934	1934	0
38	20241108	202100	3492654	1934	1934	1934	1934	0
39	20241108	202000	3492654	1934	1934	1934	1934	0
40	20241108	201900	3492654	1934	1934	1934	1934	0
41	20241108	201800	3492654	1934	1934	1934	1934	0
42	20241108	201700	3492654	1934	1934	1934	1934	0
43	20241108	201600	3492654	1934	1934	1934	1934	0
44	20241108	201500	3492654	1934	1934	1934	1934	0
45	20241108	201400	3492654	1934	1934	1934	1934	0
46	20241108	201300	3492654	1934	1934	1934	1934	0
47	20241108	201200	3492654	1934	1934	1934	1934	0
48	20241108	201100	3492654	1934	1934	1934	1934	0
49	20241108	201000	3492654	1934	1934	1934	1934	0
50	20241108	200900	3492654	1934	1934	1934	1934	0
51	20241108	200800	3492654	1934	1934	1934	1934	0
52	20241108	200700	3492654	1934	1934	1934	1934	0
53	20241108	200600	3492654	1934	1934	1934	1934	0
54	20241108	200500	3492654	1934	1934	1934	1934	0
55	20241108	200400	3492654	1934	1934	1934	1934	0
56	20241108	200300	3492654	1934	1934	1934	1934	0
57	20241108	200200	3492654	1934	1934	1934	1934	0
58	20241108	200100	3492654	1934	1934	1934	1934	0
59	20241108	200000	3492654	1934	1934	1934	1934	0
60	20241108	195900	3492654	1934	1934	1934	1934	0
61	20241108	195800	3492654	1934	1934	1934	1934	0
62	20241108	195700	3492654	1934	1934	1934	1934	10
63	20241108	195600	3492654	1934	1934	1934	1934	0
64	20241108	195500	3492654	1934	1934	1934	1934	0
65	20241108	195400	3492654	1934	1934	1934	1934	0
66	20241108	195300	3492654	1934	1934	1934	1934	0
67	20241108	195200	3492654	1934	1934	1934	1934	0
68	20241108	195100	3492654	1934	1934	1934	1934	0
69	20241108	195000	3492654	1934	1934	1934	1934	0
70	20241108	194900	3492654	1934	1934	1934	1934	0
71	20241108	194800	3492654	1934	1934	1934	1934	0
72	20241108	194700	3492654	1934	1934	1934	1934	0
73	20241108	194600	3492654	1934	1934	1934	1934	0
74	20241108	194500	3492654	1934	1934	1934	1934	0
75	20241108	194400	3492654	1934	1934	1934	1934	0
76	20241108	194300	3492654	1934	1934	1934	1934	0
77	20241108	194200	3492654	1934	1934	1934	1934	0
78	20241108	194100	3492654	1934	1934	1934	1934	0
79	20241108	194000	3492654	1934	1934	1934	1934	0
80	20241108	193900	3492654	1934	1934	1934	1934	0
81	20241108	193800	3492654	1934	1934	1934	1934	0
82	20241108	193700	3492654	1934	1934	1934	1934	0
83	20241108	193600	3492654	1934	1934	1934	1934	0
84	20241108	193500	3492654	1934	1934	1934	1934	0
85	20241108	193400	3492654	1934	1934	1934	1934	0
86	20241108	193300	3492654	1934	1934	1934	1934	0
87	20241108	193200	3492654	1934	1934	1934	1934	0
88	20241108	193100	3492654	1934	1934	1934	1934	0
89	20241108	193000	3492654	1934	1934	1934	1934	0
90	20241108	192900	3492654	1934	1934	1934	1934	0
91	20241108	192800	3492654	1934	1934	1934	1934	0
92	20241108	192700	3492654	1934	1934	1934	1934	10
93	20241108	192600	3492654	1934	1934	1934	1934	0
94	20241108	192500	3492654	1934	1934	1934	1934	0
95	20241108	192400	3492654	1934	1934	1934	1934	0
96	20241108	192300	3492654	1934	1934	1934	1934	0
97	20241108	192200	3492654	1934	1934	1934	1934	0
98	20241108	192100	3492654	1934	1934	1934	1934	0
99	20241108	192000	3492654	1934	1934	1934	1934	0
100	20241108	191900	3492654	1934	1934	1934	1934	0
101	20241108	191800	3492654	1934	1934	1934	1934	0
102	20241108	191700	3492654	1934	1934	1934	1934	0
103	20241108	191600	3492654	1934	1934	1934	1934	0
104	20241108	191500	3492654	1934	1934	1934	1934	0
105	20241108	191400	3492654	1934	1934	1934	1934	0
106	20241108	191300	3492654	1934	1934	1934	1934	0
107	20241108	191200	3492654	1934	1934	1934	1934	0
108	20241108	191100	3492654	1934	1934	1934	1934	0
109	20241108	191000	3492654	1934	1934	1934	1934	0
110	20241108	190900	3492654	1934	1934	1934	1934	0
111	20241108	190800	3492654	1934	1934	1934	1934	0
112	20241108	190700	3492654	1934	1934	1934	1934	0
113	20241108	190600	3492654	1934	1934	1934	1934	0
114	20241108	190500	3492654	1934	1934	1934	1934	0
115	20241108	190400	3492654	1934	1934	1934	1934	0
116	20241108	190300	3492654	1934	1934	1934	1934	0
117	20241108	190200	3492654	1934	1934	1934	1934	0
118	20241108	190100	3492654	1934	1934	1934	1934	0
119	20241108	190000	3492654	1934	1934	1934	1934	0
120	20241108	185900	3492654	1934	1934	1934	1934	0
121	20241108	185800	3492654	1934	1934	1934	1934	0
122	20241108	185700	3492654	1934	1934	1934	1934	10
123	20241108	185600	3492654	1934	1934	1934	1934	0
124	20241108	185500	3492654	1934	1934	1934	1934	0
125	20241108	185400	3492654	1934	1934	1934	1934	0
126	20241108	185300	3492654	1934	1934	1934	1934	0
127	20241108	185200	3492654	1934	1934	1934	1934	0
128	20241108	185100	3492654	1934	1934	1934	1934	0
129	20241108	185000	3492654	1934	1934	1934	1934	0
130	20241108	184900	3492654	1934	1934	1934	1934	0
131	20241108	184800	3492654	1934	1934	1934	1934	0
132	20241108	184700	3492654	1934	1934	1934	1934	0
133	20241108	184600	3492654	1934	1934	1934	1934	0
134	20241108	184500	3492654	1934	1934	1934	1934	0
135	20241108	184400	3492654	1934	1934	1934	1934	0
136	20241108	184300	3492654	1934	1934	1934	1934	0
137	20241108	184200	3492654	1934	1934	1934	1934	0
138	20241108	184100	3492654	1934	1934	1934	1934	0
139	20241108	184000	3492654	1934	1934	1934	1934	0
140	20241108	183900	3492654	1934	1934	1934	1934	0
141	20241108	183800	3492654	1934	1934	1934	1934	0
142	20241108	183700	3492654	1934	1934	1934	1934	0
143	20241108	183600	3492654	1934	1934	1934	1934	0
144	20241108	183500	3492654	1934	1934	1934	1934	0
145	20241108	183400	3492654	1934	1934	1934	1934	0
146	20241108	183300	3492654	1934	1934	1934	1934	0
147	20241108	183200	3492654	1934	1934	1934	1934	0
148	20241108	183100	3492654	1934	1934	1934	1934	0
149	20241108	183000	3492654	1934	1934	1934	1934	0
150	20241108	182900	3492654	1934	1934	1934	1934	0
151	20241108	182800	3492654	1934	1934	1934	1934	0
152	20241108	182700	3492654	1934	1934	1934	1934	10
153	20241108	182600	3492654	1934	1934	1934	1934	0
154	20241108	182500	3492654	1934	1934	1934	1934	0
155	20241108	182400	3492654	1934	1934	1934	1934	0
156	20241108	182300	3492654	1934	1934	1934	1934	0
157	20241108	182200	3492654	1934	1934	1934	1934	0
158	20241108	182100	3492654	1934	1934	1934	1934	0
159	20241108	182000	3492654	1934	1934	1934	1934	0
160	20241108	181900	3492654	1934	1934	1934	1934	0
161	20241108	181800	3492654	1934	1934	1934	1934	0
162	20241108	181700	3492654	1934	1934	1934	1934	0
163	20241108	181600	3492654	1934	1934	1934	1934	0
164	20241108	181500	3492654	1934	1934	1934	1934	0
165	20241108	181400	3492654	1934	1934	1934	1934	0
166	20241108	181300	3492654	1934	1934	1934	1934	0
167	20241108	181200	3492654	1934	1934	1934	1934	0
168	20241108	181100	3492654	1934	1934	1934	1934	0
169	20241108	181000	3492654	1934	1934	1934	1934	0
170	20241108	180900	3492654	1934	1934	1934	1934	0
171	20241108	180800	3492654	1934	1934	1934	1934	0
172	20241108	180700	3492654	1934	1934	1934	1934	0
173	20241108	180600	3492654	1934	1934	1934	1934	0
174	20241108	180500	3492654	1934	1934	1934	1934	0
175	20241108	180400	3492654	1934	1934	1934	1934	0
176	20241108	180300	3492654	1934	1934	1934	1934	0
177	20241108	180200	3492654	1934	1934	1934	1934	0
178	20241108	180100	3492654	1934	1934	1934	1934	0
179	20241108	180000	3492654	1934	1934	1934	1934	0
180	20241108	175900	3492654	1934	1934	1934	1934	0
181	20241108	175800	3492654	1934	1934	1934	1934	0
182	20241108	175700	3492654	1934	1934	1934	1934	10
183	20241108	175600	3492654	1934	1934	1934	1934	0
184	20241108	175500	3492654	1934	1934	1934	1934	0
185	20241108	175400	3492654	1934	1934	1934	1934	0
186	20241108	175300	3492654	1934	1934	1934	1934	0
187	20241108	175200	3492654	1934	1934	1934	1934	0
188	20241108	175100	3492654	1934	1934	1934	1934	0
189	20241108	175000	3492654	1934	1934	1934	1934	0
190	20241108	174900	3492654	1934	1934	1934	1934	0
191	20241108	174800	3492654	1934	1934	1934	1934	0
192	20241108	174700	3492654	1934	1934	1934	1934	0
193	20241108	174600	3492654	1934	1934	1934	1934	0
194	20241108	174500	3492654	1934	1934	1934	1934	0
195	20241108	174400	3492654	1934	1934	1934	1934	0
196	20241108	174300	3492654	1934	1934	1934	1934	0
197	20241108	174200	3492654	1934	1934	1934	1934	0
198	20241108	174100	3492654	1934	1934	1934	1934	0
199	20241108	174000	3492654	1934	1934	1934	1934	0
200	20241108	173900	3492654	1934	1934	1934	1934	0
201	20241108	173800	3492654	1934	1934	1934	1934	0
202	20241108	173700	3492654	1934	1934	1934	1934	0
203	20241108	173600	3492654	1934	1934	1934	1934	0
204	20241108	173500	3492654	1934	1934	1934	1934	0
205	20241108	173400	3492654	1934	1934	1934	1934	0
206	20241108	173300	3492654	1934	1934	1934	1934	0
207	20241108	173200	3492654	1934	1934	1934	1934	0
208	20241108	173100	3492654	1934	1934	1934	1934	0
209	20241108	173000	3492654	1934	1934	1934	1934	0
210	20241108	172900	3492654	1934	1934	1934	1934	0
211	20241108	172800	3492654	1934	1934	1934	1934	0
212	20241108	172700	3492654	1934	1934	1934	1934	10
213	20241108	172600	3492654	1934	1934	1934	1934	0
214	20241108	172500	3492654	1934	1934	1934	1934	0
215	20241108	172400	3492654	1934	1934	1934	1934	0
216	20241108	172300	3492654	1934	1934	1934	1934	0
217	20241108	172200	3492654	1934	1934	1934	1934	0
218	20241108	172100	3492654	1934	1934	1934	1934	0
219	20241108	172000	3492654	1934	1934	1934	1934	0
220	20241108	171900	3492654	1934	1934	1934	1934	0
221	20241108	171800	3492654	1934	1934	1934	1934	0
222	20241108	171700	3492654	1934	1934	1934	1934	0
223	20241108	171600	3492654	1934	1934	1934	1934	0
224	20241108	171500	3492654	1934	1934	1934	1934	0
225	20241108	171400	3492654	1934	1934	1934	1934	0
226	20241108	171300	3492654	1934	1934	1934	1934	0
227	20241108	171200	3492654	1934	1934	1934	1934	0
228	20241108	171100	3492654	1934	1934	1934	1934	0
229	20241108	171000	3492654	1934	1934	1934	1934	0
230	20241108	170900	3492654	1934	1934	1934	1934	0
231	20241108	170800	3492654	1934	1934	1934	1934	0
232	20241108	170700	3492654	1934	1934	1934	1934	0
233	20241108	170600	3492654	1934	1934	1934	1934	0
234	20241108	170500	3492654	1934	1934	1934	1934	0
235	20241108	170400	3492654	1934	1934	1934	1934	0
236	20241108	170300	3492654	1934	1934	1934	1934	0
237	20241108	170200	3492654	1934	1934	1934	1934	0
238	20241108	170100	3492654	1934	1934	1934	1934	0
239	20241108	170000	3492654	1934	1934	1934	1934	0
240	20241108	165900	3492654	1934	1934	1934	1934	0
241	20241108	165800	3492654	1934	1934	1934	1934	0
242	20241108	165700	3492654	1934	1934	1934	1934	10
243	20241108	165600	3492654	1934	1934	1934	1934	0
244	20241108	165500	3492654	1934	1934	1934	1934	0
245	20241108	165400	3492654	1934	1934	1934	1934	0
246	20241108	165300	3492654	1934	1934	1934	1934	0
247	20241108	165200	3492654	1934	1934	1934	1934	0
248	20241108	165100	3492654	1934	1934	1934	1934	0
249	20241108	165000	3492654	1934	1934	1934	1934	0
250	20241108	164900	3492654	1934	1934	1934	1934	0
251	20241108	164800	3492654	1934	1934	1934	1934	0
252	20241108	164700	3492654	1934	1934	1934	1934	0
253	20241108	164600	3492654	1934	1934	1934	1934	0
254	20241108	164500	3492654	1934	1934	1934	1934	0
255	20241108	164400	3492654	1934	1934	1934	1934	0
256	20241108	164300	3492654	1934	1934	1934	1934	0
257	20241108	164200	3492654	1934	1934	1934	1934	0
258	20241108	164100	3492654	1934	1934	1934	1934	0
259	20241108	164000	3492654	1934	1934	1934	1934	0
260	20241108	163900	3492654	1934	1934	1934	1934	0
261	20241108	163800	3492654	1934	1934	1934	1934	0
262	20241108	163700	3492654	1934	1934	1934	1934	0
263	20241108	163600	3492654	1934	1934	1934	1934	0
264	20241108	163500	3492654	1934	1934	1934	1934	0
265	20241108	163400	3492654	1934	1934	1934	1934	0
266	20241108	163300	3492654	1934	1934	1934	1934	0
267	20241108	163200	3492654	1934	1934	1934	1934	0
268	20241108	163100	3492654	1934	1934	1934	1934	0
269	20241108	163000	3492654	1934	1934	1934	1934	0
270	20241108	162900	3492654	1934	1934	1934	1934	0
271	20241108	162800	3492654	1934	1934	1934	1934	0
272	20241108	162700	3492654	1934	1934	1934	1934	10
273	20241108	162600	3492654	1934	1934	1934	1934	0
274	20241108	162500	3492654	1934	1934	1934	1934	0
275	20241108	162400	3492654	1934	1934	1934	1934	0
276	20241108	162300	3492654	1934	1934	1934	1934	0
277	20241108	162200	3492654	1934	1934	1934	1934	0
278	20241108	162100	3492654	1934	1934	1934	1934	0
279	20241108	162000	3492654	1934	1934	1934	1934	0
280	20241108	161900	3492654	1934	1934	1934	1934	0
281	20241108	161800	3492654	1934	1934	1934	1934	0
282	20241108	161700	3492654	1934	1934	1934	1934	0
283	20241108	161600	3492654	1934	1934	1934	1934	0
284	20241108	161500	3492654	1934	1934	1934	1934	0
285	20241108	161400	3492654	1934	1934	1934	1934	0
286	20241108	161300	3492654	1934	1934	1934	1934	0
287	20241108	161200	3492654	1934	1934	1934	1934	0
288	20241108	161100	3492654	1934	1934	1934	1934	0
289	20241108	161000	3492654	1934	1934	1934	1934	0
290	20241108	160900	3492654	1934	1934	1934	1934	0
291	20241108	160800	3492654	1934	1934	1934	1934	0
292	20241108	160700	3492654	1934	1934	1934	1934	0
293	20241108	160600	3492654	1934	1934	1934	1934	0
294	20241108	160500	3492654	1934	1934	1934	1934	0
295	20241108	160400	3492654	1934	1934	1934	1934	0
296	20241108	160300	3492654	1934	1934	1934	1934	0
297	20241108	160200	3492654	1934	1934	1934	1934	0
298	20241108	160100	3492654	1934	1934	1934	1934	0
299	20241108	160000	3492654	1934	1934	1934	1934	0
300	20241108	155900	3492654	1934	1934	1934	1934	0
301	20241108	155800	3492654	1934	1934	1934	1934	0
302	20241108	155700	3492654	1934	1934	1934	1934	10
303	20241108	155600	3492654	1934	1934	1934	1934	0
304	20241108	155500	3492654	1934	1934	1934	1934	0
305	20241108	155400	3492654	1934	1934	1934	1934	0
306	20241108	155300	3492654	1934	1934	1934	1934	0
307	20241108	155200	3492654	1934	1934	1934	1934	0
308	20241108	155100	3492654	1934	1934	1934	1934	0
309	20241108	155000	3492654	1934	1934	1934	1934	0
310	20241108	154900	3492654	1934	1934	1934	1934	0
311	20241108	154800	3492654	1934	1934	1934	1934	0
312	20241108	154700	3492654	1934	1934	1934	1934	0
313	20241108	154600	3492654	1934	1934	1934	1934	0
314	20241108	154500	3492654	1934	1934	1934	1934	0
315	20241108	154400	3492654	1934	1934	1934	1934	0
316	20241108	154300	3492654	1934	1934	1934	1934	0
317	20241108	154200	3492654	1934	1934	1934	1934	0
318	20241108	154100	3492654	1934	1934	1934	1934	0
319	20241108	154000	3492654	1934	1934	1934	1934	0
320	20241108	153900	3492654	1934	1934	1934	1934	0
321	20241108	153800	3492654	1934	1934	1934	1934	0
322	20241108	153700	3492654	1934	1934	1934	1934	0
323	20241108	153600	3492654	1934	1934	1934	1934	0
324	20241108	153500	3492654	1934	1934	1934	1934	0
325	20241108	153400	3492654	1934	1934	1934	1934	0
326	20241108	153300	3492654	1934	1934	1934	1934	0
327	20241108	153200	3492654	1934	1934	1934	1934	0
328	20241108	153100	3492654	1934	1934	1934	1934	0
329	20241108	153000	3492654	1934	1934	1934	1934	0
330	20241108	152900	3492654	1934	1934	1934	1934	0
331	20241108	152800	3492654	1934	1934	1934	1934	0
332	20241108	152700	3492654	1934	1934	1934	1934	0
333	20241108	152600	3492654	1934	1934	1934	1934	0
334	20241108	152500	3492654	1934	1934	1934	1934	0
335	20241108	152400	3492654	1934	1934	1934	1934	0
336	20241108	152300	3492654	1934	1934	1934	1934	0
337	20241108	152200	3492654	1934	1934	1934	1934	0
338	20241108	152100	3492654	1934	1934	1934	1934	0
339	20241108	152000	3492654	1934	1934	1934	1934	0
340	20241108	151900	3492654	1934	1934	1934	1934	0
341	20241108	151800	3492654	1934	1934	1934	1934	0
342	20241108	151700	3492654	1934	1934	1934	1934	0
343	20241108	151600	3492654	1934	1934	1934	1934	0
344	20241108	151500	3492654	1934	1934	1934	1934	0
345	20241108	151400	3492654	1934	1934	1934	1934	0
346	20241108	151300	3492654	1934	1934	1934	1934	0
347	20241108	151200	3492654	1934	1934	1934	1934	0
348	20241108	151100	3492654	1934	1934	1934	1934	10
349	20241108	151000	3473314	1937	1937	1937	1937	0
350	20241108	150900	3473314	1937	1937	1937	1937	0
351	20241108	150800	3473314	1937	1937	1937	1937	0
352	20241108	150700	3473314	1937	1937	1937	1937	0
353	20241108	150600	3473314	1937	1937	1937	1937	0
354	20241108	150500	3473314	1937	1937	1937	1937	0
355	20241108	150400	3473314	1937	1937	1937	1937	0
356	20241108	150300	3473314	1937	1937	1937	1937	0
357	20241108	150200	3473314	1937	1937	1937	1937	0
358	20241108	150100	3473314	1937	1937	1937	1937	0
359	20241108	150000	3473314	1937	1937	1937	1937	0
360	20241108	145900	3473314	1937	1937	1937	1937	1
361	20241108	145800	3471377	1937	1937	1937	1937	0
362	20241108	145700	3471377	1937	1937	1937	1937	0
363	20241108	145600	3471377	1937	1937	1937	1937	1
364	20241108	145500	3469440	1830	1830	1830	1830	0
365	20241108	145400	3469440	1830	1830	1830	1830	0
366	20241108	145300	3469440	1830	1830	1830	1830	0
367	20241108	145200	3469440	1830	1831	1831	1830	411
368	20241108	145100	2716942	1939	1939	1939	1939	0
369	20241108	145000	2716942	1939	1939	1939	1939	0
370	20241108	144900	2716942	1939	1939	1939	1939	0
371	20241108	144800	2716942	1939	1939	1939	1939	0
372	20241108	144700	2716942	1939	1939	1939	1939	0
373	20241108	144600	2716942	1939	1939	1939	1939	0
374	20241108	144500	2716942	1939	1939	1939	1939	0
375	20241108	144400	2716942	1939	1939	1939	1939	0
376	20241108	144300	2716942	1939	1939	1939	1939	0
377	20241108	144200	2716942	1939	1939	1939	1939	0
378	20241108	144100	2716942	1939	1939	1939	1939	0
379	20241108	144000	2716942	1939	1939	1939	1939	0
380	20241108	143900	2716942	1939	1939	1939	1939	0
381	20241108	143800	2716942	1939	1939	1939	1939	0
382	20241108	143700	2716942	1939	1939	1939	1939	0
383	20241108	143600	2716942	1939	1939	1939	1939	0
384	20241108	143500	2716942	1939	1939	1939	1939	0
385	20241108	143400	2716942	1939	1939	1939	1939	0
386	20241108	143300	2716942	1939	1939	1939	1939	0
387	20241108	143200	2716942	1939	1939	1939	1939	0
388	20241108	143100	2716942	1939	1939	1939	1939	0
389	20241108	143000	2716942	1939	1939	1939	1939	0
390	20241108	142900	2716942	1939	1939	1939	1939	0
391	20241108	142800	2716942	1939	1939	1939	1939	0
392	20241108	142700	2716942	1939	1939	1939	1939	0
393	20241108	142600	2716942	1939	1939	1939	1939	0
394	20241108	142500	2716942	1939	1939	1939	1939	0
395	20241108	142400	2716942	1939	1939	1939	1939	0
396	20241108	142300	2716942	1939	1939	1939	1939	1
397	20241108	142200	2715003	1831	1831	1831	1831	0
398	20241108	142100	2715003	1831	1831	1831	1831	0
399	20241108	142000	2715003	1831	1831	1831	1831	0
400	20241108	141900	2715003	1831	1831	1831	1831	0
401	20241108	141800	2715003	1831	1831	1831	1831	0
402	20241108	141700	2715003	1831	1831	1831	1831	78
403	20241108	141600	2572185	1831	1831	1831	1831	0
404	20241108	141500	2572185	1831	1831	1831	1831	0
405	20241108	141400	2572185	1831	1831	1831	1831	0
406	20241108	141300	2572185	1831	1831	1831	1831	374
407	20241108	141200	1887391	1939	1939	1939	1939	0
408	20241108	141100	1887391	1939	1939	1939	1939	0
409	20241108	141000	1887391	1939	1939	1939	1939	0
410	20241108	140900	1887391	1939	1939	1939	1939	0
411	20241108	140800	1887391	1939	1939	1939	1939	0
412	20241108	140700	1887391	1939	1939	1939	1939	0
413	20241108	140600	1887391	1939	1939	1939	1939	0
414	20241108	140500	1887391	1939	1939	1939	1939	0
415	20241108	140400	1887391	1939	1939	1939	1939	0
416	20241108	140300	1887391	1939	1939	1939	1939	0
417	20241108	140200	1887391	1939	1939	1939	1939	0
418	20241108	140100	1887391	1939	1939	1939	1939	0
419	20241108	140000	1887391	1939	1939	1939	1939	0
420	20241108	135900	1887391	1939	1939	1939	1939	0
421	20241108	135800	1887391	1939	1939	1939	1939	0
422	20241108	135700	1887391	1939	1939	1939	1939	0
423	20241108	135600	1887391	1939	1939	1939	1939	0
424	20241108	135500	1887391	1939	1939	1939	1939	0
425	20241108	135400	1887391	1939	1939	1939	1939	0
426	20241108	135300	1887391	1939	1939	1939	1939	0
427	20241108	135200	1887391	1939	1939	1939	1939	0
428	20241108	135100	1887391	1939	1939	1939	1939	0
429	20241108	135000	1887391	1939	1939	1939	1939	0
430	20241108	134900	1887391	1939	1939	1939	1939	0
431	20241108	134800	1887391	1939	1939	1939	1939	0
432	20241108	134700	1887391	1939	1939	1939	1939	0
433	20241108	134600	1887391	1939	1939	1939	1939	0
434	20241108	134500	1887391	1939	1939	1939	1939	0
435	20241108	134400	1887391	1939	1939	1939	1939	0
436	20241108	134300	1887391	1939	1939	1939	1939	0
437	20241108	134200	1887391	1939	1939	1939	1939	0
438	20241108	134100	1887391	1939	1939	1939	1939	0
439	20241108	134000	1887391	1939	1939	1939	1939	0
440	20241108	133900	1887391	1939	1939	1939	1939	0
441	20241108	133800	1887391	1939	1939	1939	1939	0
442	20241108	133700	1887391	1939	1939	1939	1939	0
443	20241108	133600	1887391	1939	1939	1939	1939	0
444	20241108	133500	1887391	1939	1939	1939	1939	0
445	20241108	133400	1887391	1939	1939	1939	1939	0
446	20241108	133300	1887391	1939	1939	1939	1939	0
447	20241108	133200	1887391	1939	1939	1939	1939	0
448	20241108	133100	1887391	1939	1939	1939	1939	0
449	20241108	133000	1887391	1939	1939	1939	1939	0
450	20241108	132900	1887391	1939	1939	1939	1939	0
451	20241108	132800	1887391	1939	1939	1939	1939	0
452	20241108	132700	1887391	1939	1939	1939	1939	0
453	20241108	132600	1887391	1939	1939	1939	1939	0
454	20241108	132500	1887391	1939	1939	1939	1939	0
455	20241108	132400	1887391	1939	1939	1939	1939	0
456	20241108	132300	1887391	1939	1939	1939	1939	0
457	20241108	132200	1887391	1939	1939	1939	1939	0
458	20241108	132100	1887391	1939	1939	1939	1939	0
459	20241108	132000	1887391	1939	1939	1939	1939	0
460	20241108	131900	1887391	1939	1939	1939	1939	0
461	20241108	131800	1887391	1939	1939	1939	1939	0
462	20241108	131700	1887391	1939	1939	1939	1939	0
463	20241108	131600	1887391	1939	1939	1939	1939	0
464	20241108	131500	1887391	1939	1939	1939	1939	0
465	20241108	131400	1887391	1939	1939	1939	1939	0
466	20241108	131300	1887391	1939	1939	1939	1939	0
467	20241108	131200	1887391	1939	1939	1939	1939	0
468	20241108	131100	1887391	1939	1939	1939	1939	0
469	20241108	131000	1887391	1939	1939	1939	1939	0
470	20241108	130900	1887391	1939	1939	1939	1939	0
471	20241108	130800	1887391	1939	1939	1939	1939	0
472	20241108	130700	1887391	1939	1939	1939	1939	0
473	20241108	130600	1887391	1939	1939	1939	1939	0
474	20241108	130500	1887391	1939	1939	1939	1939	0
475	20241108	130400	1887391	1939	1939	1939	1939	0
476	20241108	130300	1887391	1939	1939	1939	1939	0
477	20241108	130200	1887391	1939	1939	1939	1939	0
478	20241108	130100	1887391	1939	1939	1939	1939	0
479	20241108	130000	1887391	1939	1939	1939	1939	0
480	20241108	125900	1887391	1939	1939	1939	1939	0
481	20241108	125800	1887391	1939	1939	1939	1939	0
482	20241108	125700	1887391	1939	1939	1939	1939	10
483	20241108	125600	1868001	1939	1939	1939	1939	0
484	20241108	125500	1868001	1939	1939	1939	1939	0
485	20241108	125400	1868001	1939	1939	1939	1939	0
486	20241108	125300	1868001	1939	1939	1939	1939	0
487	20241108	125200	1868001	1939	1939	1939	1939	0
488	20241108	125100	1868001	1939	1939	1939	1939	0
489	20241108	125000	1868001	1939	1939	1939	1939	0
490	20241108	124900	1868001	1939	1939	1939	1939	0
491	20241108	124800	1868001	1939	1939	1939	1939	0
492	20241108	124700	1868001	1939	1939	1939	1939	0
493	20241108	124600	1868001	1939	1939	1939	1939	0
494	20241108	124500	1868001	1939	1939	1939	1939	0
495	20241108	124400	1868001	1939	1939	1939	1939	0
496	20241108	124300	1868001	1939	1939	1939	1939	0
497	20241108	124200	1868001	1939	1939	1939	1939	0
498	20241108	124100	1868001	1939	1939	1939	1939	0
499	20241108	124000	1868001	1939	1939	1939	1939	0
500	20241108	123900	1868001	1939	1939	1939	1939	0
501	20241108	123800	1868001	1939	1939	1939	1939	0
502	20241108	123700	1868001	1939	1939	1939	1939	0
503	20241108	123600	1868001	1939	1939	1939	1939	0
504	20241108	123500	1868001	1939	1939	1939	1939	1
505	20241108	123400	1866062	1840	1840	1840	1840	389
506	20241108	123300	1150302	1840	1850	1850	1840	431
507	20241108	123200	353162	1943	1943	1943	1943	0
508	20241108	123100	353162	1943	1943	1943	1943	0
509	20241108	123000	353162	1943	1943	1943	1943	0
510	20241108	122900	353162	1943	1943	1943	1943	0
511	20241108	122800	353162	1943	1943	1943	1943	0
512	20241108	122700	353162	1943	1943	1943	1943	0
513	20241108	122600	353162	1943	1943	1943	1943	0
514	20241108	122500	353162	1943	1943	1943	1943	0
515	20241108	122400	353162	1943	1943	1943	1943	0
516	20241108	122300	353162	1943	1943	1943	1943	0
517	20241108	122200	353162	1943	1943	1943	1943	0
518	20241108	122100	353162	1943	1943	1943	1943	0
519	20241108	122000	353162	1943	1943	1943	1943	0
520	20241108	121900	353162	1943	1943	1943	1943	0
521	20241108	121800	353162	1943	1943	1943	1943	0
522	20241108	121700	353162	1943	1943	1943	1943	0
523	20241108	121600	353162	1943	1943	1943	1943	0
524	20241108	121500	353162	1943	1943	1943	1943	0
525	20241108	121400	353162	1943	1943	1943	1943	0
526	20241108	121300	353162	1943	1943	1943	1943	0
527	20241108	121200	353162	1943	1943	1943	1943	0
528	20241108	121100	353162	1943	1943	1943	1943	0
529	20241108	121000	353162	1943	1943	1943	1943	0
530	20241108	120900	353162	1943	1943	1943	1943	0
531	20241108	120800	353162	1943	1943	1943	1943	0
532	20241108	120700	353162	1943	1943	1943	1943	0
533	20241108	120600	353162	1943	1943	1943	1943	0
534	20241108	120500	353162	1943	1943	1943	1943	0
535	20241108	120400	353162	1943	1943	1943	1943	0
536	20241108	120300	353162	1943	1943	1943	1943	0
537	20241108	120200	353162	1943	1943	1943	1943	0
538	20241108	120100	353162	1943	1943	1943	1943	0
539	20241108	120000	353162	1943	1943	1943	1943	0
540	20241108	115900	353162	1943	1943	1943	1943	0
541	20241108	115800	353162	1943	1943	1943	1943	0
542	20241108	115700	353162	1943	1943	1943	1943	0
543	20241108	115600	353162	1943	1943	1943	1943	0
544	20241108	115500	353162	1943	1943	1943	1943	0
545	20241108	115400	353162	1943	1943	1943	1943	0
546	20241108	115300	353162	1943	1943	1943	1943	0
547	20241108	115200	353162	1943	1943	1943	1943	0
548	20241108	115100	353162	1943	1943	1943	1943	0
549	20241108	115000	353162	1943	1943	1943	1943	0
550	20241108	114900	353162	1943	1943	1943	1943	0
551	20241108	114800	353162	1943	1943	1943	1943	0
552	20241108	114700	353162	1943	1943	1943	1943	0
553	20241108	114600	353162	1943	1943	1943	1943	0
554	20241108	114500	353162	1943	1943	1943	1943	0
555	20241108	114400	353162	1943	1943	1943	1943	0
556	20241108	114300	353162	1943	1943	1943	1943	0
557	20241108	114200	353162	1943	1943	1943	1943	0
558	20241108	114100	353162	1943	1943	1943	1943	0
559	20241108	114000	353162	1943	1943	1943	1943	0
560	20241108	113900	353162	1943	1943	1943	1943	0
561	20241108	113800	353162	1943	1943	1943	1943	0
562	20241108	113700	353162	1943	1943	1943	1943	0
563	20241108	113600	353162	1943	1943	1943	1943	0
564	20241108	113500	353162	1943	1943	1943	1943	0
565	20241108	113400	353162	1943	1943	1943	1943	0
566	20241108	113300	353162	1943	1943	1943	1943	0
567	20241108	113200	353162	1943	1943	1943	1943	0
568	20241108	113100	353162	1943	1943	1943	1943	0
569	20241108	113000	353162	1943	1943	1943	1943	0
570	20241108	112900	353162	1943	1943	1943	1943	0
571	20241108	112800	353162	1943	1943	1943	1943	0
572	20241108	112700	353162	1943	1943	1943	1943	0
573	20241108	112600	353162	1943	1943	1943	1943	0
574	20241108	112500	353162	1943	1943	1943	1943	0
575	20241108	112400	353162	1943	1943	1943	1943	0
576	20241108	112300	353162	1943	1943	1943	1943	0
577	20241108	112200	353162	1943	1943	1943	1943	0
578	20241108	112100	353162	1943	1943	1943	1943	0
579	20241108	112000	353162	1943	1943	1943	1943	0
580	20241108	111900	353162	1943	1943	1943	1943	0
581	20241108	111800	353162	1943	1943	1943	1943	0
582	20241108	111700	353162	1943	1943	1943	1943	0
583	20241108	111600	353162	1943	1943	1943	1943	0
584	20241108	111500	353162	1943	1943	1943	1943	0
585	20241108	111400	353162	1943	1943	1943	1943	0
586	20241108	111300	353162	1943	1943	1943	1943	0
587	20241108	111200	353162	1943	1943	1943	1943	0
588	20241108	111100	353162	1943	1943	1943	1943	0
589	20241108	111000	353162	1943	1943	1943	1943	0
590	20241108	110900	353162	1943	1943	1943	1943	0
591	20241108	110800	353162	1943	1943	1943	1943	0
592	20241108	110700	353162	1943	1943	1943	1943	0
593	20241108	110600	353162	1943	1943	1943	1943	0
594	20241108	110500	353162	1943	1943	1943	1943	0
595	20241108	110400	353162	1943	1943	1943	1943	0
596	20241108	110300	353162	1943	1943	1943	1943	0
597	20241108	110200	353162	1943	1943	1943	1943	0
598	20241108	110100	353162	1943	1943	1943	1943	0
599	20241108	110000	353162	1943	1943	1943	1943	0
600	20241108	105900	353162	1943	1943	1943	1943	0
601	20241108	105800	353162	1943	1943	1943	1943	0
602	20241108	105700	353162	1943	1943	1943	1943	0
603	20241108	105600	353162	1943	1943	1943	1943	0
604	20241108	105500	353162	1943	1943	1943	1943	0
605	20241108	105400	353162	1943	1943	1943	1943	0
606	20241108	105300	353162	1943	1943	1943	1943	0
607	20241108	105200	353162	1943	1943	1943	1943	0
608	20241108	105100	353162	1943	1943	1943	1943	0
609	20241108	105000	353162	1943	1943	1943	1943	0
610	20241108	104900	353162	1943	1943	1943	1943	0
611	20241108	104800	353162	1943	1943	1943	1943	0
612	20241108	104700	353162	1943	1943	1943	1943	0
613	20241108	104600	353162	1943	1943	1943	1943	0
614	20241108	104500	353162	1943	1943	1943	1943	0
615	20241108	104400	353162	1943	1943	1943	1943	0
616	20241108	104300	353162	1943	1943	1943	1943	0
617	20241108	104200	353162	1943	1943	1943	1943	0
618	20241108	104100	353162	1943	1943	1943	1943	0
619	20241108	104000	353162	1943	1943	1943	1943	0
620	20241108	103900	353162	1943	1943	1943	1943	0
621	20241108	103800	353162	1943	1943	1943	1943	0
622	20241108	103700	353162	1943	1943	1943	1943	0
623	20241108	103600	353162	1943	1943	1943	1943	0
624	20241108	103500	353162	1943	1943	1943	1943	0
625	20241108	103400	353162	1943	1943	1943	1943	0
626	20241108	103300	353162	1943	1943	1943	1943	1
627	20241108	103200	351219	1943	1943	1943	1943	0
628	20241108	103100	351219	1943	1943	1943	1943	0
629	20241108	103000	351219	1943	1943	1943	1943	0
630	20241108	102900	351219	1943	1943	1943	1943	0
631	20241108	102800	351219	1943	1943	1943	1943	0
632	20241108	102700	351219	1943	1943	1943	1943	0
633	20241108	102600	351219	1943	1943	1943	1943	0
634	20241108	102500	351219	1943	1943	1943	1943	0
635	20241108	102400	351219	1943	1943	1943	1943	1
636	20241108	102300	349276	1943	1943	1943	1943	0
637	20241108	102200	349276	1943	1943	1943	1943	0
638	20241108	102100	349276	1943	1943	1943	1943	0
639	20241108	102000	349276	1943	1943	1943	1943	0
640	20241108	101900	349276	1943	1943	1943	1943	0
641	20241108	101800	349276	1943	1943	1943	1943	0
642	20241108	101700	349276	1943	1943	1943	1943	0
643	20241108	101600	349276	1943	1943	1943	1943	0
644	20241108	101500	349276	1943	1943	1943	1943	0
645	20241108	101400	349276	1943	1943	1943	1943	0
646	20241108	101300	349276	1943	1943	1943	1943	0
647	20241108	101200	349276	1943	1943	1943	1943	0
648	20241108	101100	349276	1943	1943	1943	1943	0
649	20241108	101000	349276	1943	1943	1943	1943	0
650	20241108	100900	349276	1943	1943	1943	1943	0
651	20241108	100800	349276	1943	1943	1943	1943	0
652	20241108	100700	349276	1943	1943	1943	1943	0
653	20241108	100600	349276	1943	1943	1943	1943	0
654	20241108	100500	349276	1943	1943	1943	1943	0
655	20241108	100400	349276	1943	1943	1943	1943	1
656	20241108	100300	347333	1943	1943	1943	1943	0
657	20241108	100200	347333	1943	1943	1943	1943	1
658	20241108	100100	345390	1900	1900	1900	1900	10
659	20241108	100000	326390	1944	1944	1944	1944	0
660	20241108	095900	326390	1944	1940	1944	1900	160
661	20241108	095800	20950	1950	1950	1950	1950	0
662	20241108	095700	20950	1950	1950	1950	1950	0
663	20241108	095600	20950	1950	1950	1950	1950	0
664	20241108	095500	20950	1950	1950	1950	1950	0
665	20241108	095400	20950	1950	1950	1950	1950	0
666	20241108	095300	20950	1950	1950	1950	1950	0
667	20241108	095200	20950	1950	1950	1950	1950	0
668	20241108	095100	20950	1950	1950	1950	1950	0
669	20241108	095000	20950	1950	1950	1950	1950	0
670	20241108	094900	20950	1950	1950	1950	1950	0
671	20241108	094800	20950	1950	1950	1950	1950	0
672	20241108	094700	20950	1950	1950	1950	1950	0
673	20241108	094600	20950	1950	1950	1950	1950	0
674	20241108	094500	20950	1950	1950	1950	1950	0
675	20241108	094400	20950	1950	1950	1950	1950	0
676	20241108	094300	20950	1950	1950	1950	1950	0
677	20241108	094200	20950	1950	1950	1950	1950	0
678	20241108	094100	20950	1950	1950	1950	1950	0
679	20241108	094000	20950	1950	1950	1950	1950	0
680	20241108	093900	20950	1950	1950	1950	1950	0
681	20241108	093800	20950	1950	1950	1950	1950	0
682	20241108	093700	20950	1950	1950	1950	1950	0
683	20241108	093600	20950	1950	1950	1950	1950	0
684	20241108	093500	20950	1950	1950	1950	1950	0
685	20241108	093400	20950	1950	1950	1950	1950	0
686	20241108	093300	20950	1950	1950	1950	1950	0
687	20241108	093200	20950	1950	1950	1950	1950	0
688	20241108	093100	20950	1950	1950	1950	1950	0
689	20241108	093000	20950	1950	1950	1950	1950	0
690	20241108	092900	20950	1950	1950	1950	1950	0
691	20241108	092800	20950	1950	1950	1950	1950	0
692	20241108	092700	20950	1950	1950	1950	1950	0
693	20241108	092600	20950	1950	1950	1950	1950	0
694	20241108	092500	20950	1950	1950	1950	1950	0
695	20241108	092400	20950	1950	1950	1950	1950	0
696	20241108	092300	20950	1950	1950	1950	1950	0
697	20241108	092200	20950	1950	1950	1950	1950	0
698	20241108	092100	20950	1950	1950	1950	1950	0
699	20241108	092000	20950	1950	1950	1950	1950	0
700	20241108	091900	20950	1950	1950	1950	1950	0
701	20241108	091800	20950	1950	1950	1950	1950	0
702	20241108	091700	20950	1950	1950	1950	1950	0
703	20241108	091600	20950	1950	1950	1950	1950	0
704	20241108	091500	20950	1950	1950	1950	1950	0
705	20241108	091400	20950	1950	1950	1950	1950	0
706	20241108	091300	20950	1950	1950	1950	1950	0
707	20241108	091200	20950	1950	1950	1950	1950	0
708	20241108	091100	20950	1950	1950	1950	1950	0
709	20241108	091000	20950	1950	1950	1950	1950	0
710	20241108	090900	20950	1950	1950	1950	1950	0
711	20241108	090800	20950	1950	1950	1950	1950	0
712	20241108	090700	20950	1950	1950	1950	1950	0
713	20241108	090600	20950	1950	1950	1950	1950	0
714	20241108	090500	20950	1950	1950	1950	1950	0
715	20241108	090400	20950	1950	1950	1950	1950	0
716	20241108	090300	20950	1950	1950	1950	1950	0
717	20241108	090200	20950	1950	1950	1950	1950	0
718	20241108	090100	20950	1950	1950	1950	1950	0
719	20241108	090000	20950	1950	1900	1950	1900	11