KissMeData/343090/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	211300	2577723	1901	1901	1901	1901	1
3	20241105	211200	2577723	1901	1901	1901	1901	0
4	20241105	211100	2577723	1901	1901	1901	1901	0
5	20241105	211000	2577723	1901	1901	1901	1901	0
6	20241105	210900	2577723	1901	1901	1901	1901	0
7	20241105	210800	2577723	1901	1901	1901	1901	0
8	20241105	210700	2577723	1901	1901	1901	1901	0
9	20241105	210600	2577723	1901	1901	1901	1901	0
10	20241105	210500	2577723	1901	1901	1901	1901	0
11	20241105	210400	2577723	1901	1901	1901	1901	0
12	20241105	210300	2577723	1901	1901	1901	1901	0
13	20241105	210200	2577723	1901	1901	1901	1901	0
14	20241105	210100	2577723	1901	1901	1901	1901	0
15	20241105	210000	2577723	1901	1901	1901	1901	0
16	20241105	205900	2577723	1901	1901	1901	1901	0
17	20241105	205800	2577723	1901	1901	1901	1901	0
18	20241105	205700	2577723	1901	1901	1901	1901	0
19	20241105	205600	2577723	1901	1901	1901	1901	0
20	20241105	205500	2577723	1901	1901	1901	1901	0
21	20241105	205400	2577723	1901	1901	1901	1901	0
22	20241105	205300	2577723	1901	1901	1901	1901	0
23	20241105	205200	2577723	1901	1901	1901	1901	0
24	20241105	205100	2577723	1901	1901	1901	1901	0
25	20241105	205000	2577723	1901	1901	1901	1901	0
26	20241105	204900	2577723	1901	1901	1901	1901	0
27	20241105	204800	2577723	1901	1901	1901	1901	0
28	20241105	204700	2577723	1901	1901	1901	1901	0
29	20241105	204600	2577723	1901	1901	1901	1901	0
30	20241105	204500	2577723	1901	1901	1901	1901	0
31	20241105	204400	2577723	1901	1901	1901	1901	0
32	20241105	204300	2577723	1901	1901	1901	1901	1
33	20241105	204200	2577723	1901	1901	1901	1901	0
34	20241105	204100	2577723	1901	1901	1901	1901	0
35	20241105	204000	2577723	1901	1901	1901	1901	0
36	20241105	203900	2577723	1901	1901	1901	1901	0
37	20241105	203800	2577723	1901	1901	1901	1901	0
38	20241105	203700	2577723	1901	1901	1901	1901	0
39	20241105	203600	2577723	1901	1901	1901	1901	0
40	20241105	203500	2577723	1901	1901	1901	1901	0
41	20241105	203400	2577723	1901	1901	1901	1901	0
42	20241105	203300	2577723	1901	1901	1901	1901	0
43	20241105	203200	2577723	1901	1901	1901	1901	0
44	20241105	203100	2577723	1901	1901	1901	1901	0
45	20241105	203000	2577723	1901	1901	1901	1901	0
46	20241105	202900	2577723	1901	1901	1901	1901	0
47	20241105	202800	2577723	1901	1901	1901	1901	0
48	20241105	202700	2577723	1901	1901	1901	1901	0
49	20241105	202600	2577723	1901	1901	1901	1901	0
50	20241105	202500	2577723	1901	1901	1901	1901	0
51	20241105	202400	2577723	1901	1901	1901	1901	0
52	20241105	202300	2577723	1901	1901	1901	1901	0
53	20241105	202200	2577723	1901	1901	1901	1901	0
54	20241105	202100	2577723	1901	1901	1901	1901	0
55	20241105	202000	2577723	1901	1901	1901	1901	0
56	20241105	201900	2577723	1901	1901	1901	1901	0
57	20241105	201800	2577723	1901	1901	1901	1901	0
58	20241105	201700	2577723	1901	1901	1901	1901	0
59	20241105	201600	2577723	1901	1901	1901	1901	0
60	20241105	201500	2577723	1901	1901	1901	1901	0
61	20241105	201400	2577723	1901	1901	1901	1901	0
62	20241105	201300	2577723	1901	1901	1901	1901	1
63	20241105	201200	2577723	1901	1901	1901	1901	0
64	20241105	201100	2577723	1901	1901	1901	1901	0
65	20241105	201000	2577723	1901	1901	1901	1901	0
66	20241105	200900	2577723	1901	1901	1901	1901	0
67	20241105	200800	2577723	1901	1901	1901	1901	0
68	20241105	200700	2577723	1901	1901	1901	1901	0
69	20241105	200600	2577723	1901	1901	1901	1901	0
70	20241105	200500	2577723	1901	1901	1901	1901	0
71	20241105	200400	2577723	1901	1901	1901	1901	0
72	20241105	200300	2577723	1901	1901	1901	1901	0
73	20241105	200200	2577723	1901	1901	1901	1901	0
74	20241105	200100	2577723	1901	1901	1901	1901	0
75	20241105	200000	2577723	1901	1901	1901	1901	0
76	20241105	195900	2577723	1901	1901	1901	1901	0
77	20241105	195800	2577723	1901	1901	1901	1901	0
78	20241105	195700	2577723	1901	1901	1901	1901	0
79	20241105	195600	2577723	1901	1901	1901	1901	0
80	20241105	195500	2577723	1901	1901	1901	1901	0
81	20241105	195400	2577723	1901	1901	1901	1901	0
82	20241105	195300	2577723	1901	1901	1901	1901	0
83	20241105	195200	2577723	1901	1901	1901	1901	0
84	20241105	195100	2577723	1901	1901	1901	1901	0
85	20241105	195000	2577723	1901	1901	1901	1901	0
86	20241105	194900	2577723	1901	1901	1901	1901	0
87	20241105	194800	2577723	1901	1901	1901	1901	0
88	20241105	194700	2577723	1901	1901	1901	1901	0
89	20241105	194600	2577723	1901	1901	1901	1901	0
90	20241105	194500	2577723	1901	1901	1901	1901	0
91	20241105	194400	2577723	1901	1901	1901	1901	0
92	20241105	194300	2577723	1901	1901	1901	1901	1
93	20241105	194200	2577723	1901	1901	1901	1901	0
94	20241105	194100	2577723	1901	1901	1901	1901	0
95	20241105	194000	2577723	1901	1901	1901	1901	0
96	20241105	193900	2577723	1901	1901	1901	1901	0
97	20241105	193800	2577723	1901	1901	1901	1901	0
98	20241105	193700	2577723	1901	1901	1901	1901	0
99	20241105	193600	2577723	1901	1901	1901	1901	0
100	20241105	193500	2577723	1901	1901	1901	1901	0
101	20241105	193400	2577723	1901	1901	1901	1901	0
102	20241105	193300	2577723	1901	1901	1901	1901	0
103	20241105	193200	2577723	1901	1901	1901	1901	0
104	20241105	193100	2577723	1901	1901	1901	1901	0
105	20241105	193000	2577723	1901	1901	1901	1901	0
106	20241105	192900	2577723	1901	1901	1901	1901	0
107	20241105	192800	2577723	1901	1901	1901	1901	0
108	20241105	192700	2577723	1901	1901	1901	1901	0
109	20241105	192600	2577723	1901	1901	1901	1901	0
110	20241105	192500	2577723	1901	1901	1901	1901	0
111	20241105	192400	2577723	1901	1901	1901	1901	0
112	20241105	192300	2577723	1901	1901	1901	1901	0
113	20241105	192200	2577723	1901	1901	1901	1901	0
114	20241105	192100	2577723	1901	1901	1901	1901	0
115	20241105	192000	2577723	1901	1901	1901	1901	0
116	20241105	191900	2577723	1901	1901	1901	1901	0
117	20241105	191800	2577723	1901	1901	1901	1901	0
118	20241105	191700	2577723	1901	1901	1901	1901	0
119	20241105	191600	2577723	1901	1901	1901	1901	0
120	20241105	191500	2577723	1901	1901	1901	1901	0
121	20241105	191400	2577723	1901	1901	1901	1901	0
122	20241105	191300	2577723	1901	1901	1901	1901	1
123	20241105	191200	2577723	1901	1901	1901	1901	0
124	20241105	191100	2577723	1901	1901	1901	1901	0
125	20241105	191000	2577723	1901	1901	1901	1901	0
126	20241105	190900	2577723	1901	1901	1901	1901	0
127	20241105	190800	2577723	1901	1901	1901	1901	0
128	20241105	190700	2577723	1901	1901	1901	1901	0
129	20241105	190600	2577723	1901	1901	1901	1901	0
130	20241105	190500	2577723	1901	1901	1901	1901	0
131	20241105	190400	2577723	1901	1901	1901	1901	0
132	20241105	190300	2577723	1901	1901	1901	1901	0
133	20241105	190200	2577723	1901	1901	1901	1901	0
134	20241105	190100	2577723	1901	1901	1901	1901	0
135	20241105	190000	2577723	1901	1901	1901	1901	0
136	20241105	185900	2577723	1901	1901	1901	1901	0
137	20241105	185800	2577723	1901	1901	1901	1901	0
138	20241105	185700	2577723	1901	1901	1901	1901	0
139	20241105	185600	2577723	1901	1901	1901	1901	0
140	20241105	185500	2577723	1901	1901	1901	1901	0
141	20241105	185400	2577723	1901	1901	1901	1901	0
142	20241105	185300	2577723	1901	1901	1901	1901	0
143	20241105	185200	2577723	1901	1901	1901	1901	0
144	20241105	185100	2577723	1901	1901	1901	1901	0
145	20241105	185000	2577723	1901	1901	1901	1901	0
146	20241105	184900	2577723	1901	1901	1901	1901	0
147	20241105	184800	2577723	1901	1901	1901	1901	0
148	20241105	184700	2577723	1901	1901	1901	1901	0
149	20241105	184600	2577723	1901	1901	1901	1901	0
150	20241105	184500	2577723	1901	1901	1901	1901	0
151	20241105	184400	2577723	1901	1901	1901	1901	0
152	20241105	184300	2577723	1901	1901	1901	1901	1
153	20241105	184200	2577723	1901	1901	1901	1901	0
154	20241105	184100	2577723	1901	1901	1901	1901	0
155	20241105	184000	2577723	1901	1901	1901	1901	0
156	20241105	183900	2577723	1901	1901	1901	1901	0
157	20241105	183800	2577723	1901	1901	1901	1901	0
158	20241105	183700	2577723	1901	1901	1901	1901	0
159	20241105	183600	2577723	1901	1901	1901	1901	0
160	20241105	183500	2577723	1901	1901	1901	1901	0
161	20241105	183400	2577723	1901	1901	1901	1901	0
162	20241105	183300	2577723	1901	1901	1901	1901	0
163	20241105	183200	2577723	1901	1901	1901	1901	0
164	20241105	183100	2577723	1901	1901	1901	1901	0
165	20241105	183000	2577723	1901	1901	1901	1901	0
166	20241105	182900	2577723	1901	1901	1901	1901	0
167	20241105	182800	2577723	1901	1901	1901	1901	0
168	20241105	182700	2577723	1901	1901	1901	1901	0
169	20241105	182600	2577723	1901	1901	1901	1901	0
170	20241105	182500	2577723	1901	1901	1901	1901	0
171	20241105	182400	2577723	1901	1901	1901	1901	0
172	20241105	182300	2577723	1901	1901	1901	1901	0
173	20241105	182200	2577723	1901	1901	1901	1901	0
174	20241105	182100	2577723	1901	1901	1901	1901	0
175	20241105	182000	2577723	1901	1901	1901	1901	0
176	20241105	181900	2577723	1901	1901	1901	1901	0
177	20241105	181800	2577723	1901	1901	1901	1901	0
178	20241105	181700	2577723	1901	1901	1901	1901	0
179	20241105	181600	2577723	1901	1901	1901	1901	0
180	20241105	181500	2577723	1901	1901	1901	1901	0
181	20241105	181400	2577723	1901	1901	1901	1901	0
182	20241105	181300	2577723	1901	1901	1901	1901	1
183	20241105	181200	2577723	1901	1901	1901	1901	0
184	20241105	181100	2577723	1901	1901	1901	1901	0
185	20241105	181000	2577723	1901	1901	1901	1901	0
186	20241105	180900	2577723	1901	1901	1901	1901	0
187	20241105	180800	2577723	1901	1901	1901	1901	0
188	20241105	180700	2577723	1901	1901	1901	1901	0
189	20241105	180600	2577723	1901	1901	1901	1901	0
190	20241105	180500	2577723	1901	1901	1901	1901	0
191	20241105	180400	2577723	1901	1901	1901	1901	0
192	20241105	180300	2577723	1901	1901	1901	1901	0
193	20241105	180200	2577723	1901	1901	1901	1901	0
194	20241105	180100	2577723	1901	1901	1901	1901	0
195	20241105	180000	2577723	1901	1901	1901	1901	0
196	20241105	175900	2577723	1901	1901	1901	1901	0
197	20241105	175800	2577723	1901	1901	1901	1901	0
198	20241105	175700	2577723	1901	1901	1901	1901	0
199	20241105	175600	2577723	1901	1901	1901	1901	0
200	20241105	175500	2577723	1901	1901	1901	1901	0
201	20241105	175400	2577723	1901	1901	1901	1901	0
202	20241105	175300	2577723	1901	1901	1901	1901	0
203	20241105	175200	2577723	1901	1901	1901	1901	0
204	20241105	175100	2577723	1901	1901	1901	1901	0
205	20241105	175000	2577723	1901	1901	1901	1901	0
206	20241105	174900	2577723	1901	1901	1901	1901	0
207	20241105	174800	2577723	1901	1901	1901	1901	0
208	20241105	174700	2577723	1901	1901	1901	1901	0
209	20241105	174600	2577723	1901	1901	1901	1901	0
210	20241105	174500	2577723	1901	1901	1901	1901	0
211	20241105	174400	2577723	1901	1901	1901	1901	0
212	20241105	174300	2577723	1901	1901	1901	1901	1
213	20241105	174200	2577723	1901	1901	1901	1901	0
214	20241105	174100	2577723	1901	1901	1901	1901	0
215	20241105	174000	2577723	1901	1901	1901	1901	0
216	20241105	173900	2577723	1901	1901	1901	1901	0
217	20241105	173800	2577723	1901	1901	1901	1901	0
218	20241105	173700	2577723	1901	1901	1901	1901	0
219	20241105	173600	2577723	1901	1901	1901	1901	0
220	20241105	173500	2577723	1901	1901	1901	1901	0
221	20241105	173400	2577723	1901	1901	1901	1901	0
222	20241105	173300	2577723	1901	1901	1901	1901	0
223	20241105	173200	2577723	1901	1901	1901	1901	0
224	20241105	173100	2577723	1901	1901	1901	1901	0
225	20241105	173000	2577723	1901	1901	1901	1901	0
226	20241105	172900	2577723	1901	1901	1901	1901	0
227	20241105	172800	2577723	1901	1901	1901	1901	0
228	20241105	172700	2577723	1901	1901	1901	1901	0
229	20241105	172600	2577723	1901	1901	1901	1901	0
230	20241105	172500	2577723	1901	1901	1901	1901	0
231	20241105	172400	2577723	1901	1901	1901	1901	0
232	20241105	172300	2577723	1901	1901	1901	1901	0
233	20241105	172200	2577723	1901	1901	1901	1901	0
234	20241105	172100	2577723	1901	1901	1901	1901	0
235	20241105	172000	2577723	1901	1901	1901	1901	0
236	20241105	171900	2577723	1901	1901	1901	1901	0
237	20241105	171800	2577723	1901	1901	1901	1901	0
238	20241105	171700	2577723	1901	1901	1901	1901	0
239	20241105	171600	2577723	1901	1901	1901	1901	0
240	20241105	171500	2577723	1901	1901	1901	1901	0
241	20241105	171400	2577723	1901	1901	1901	1901	0
242	20241105	171300	2577723	1901	1901	1901	1901	1
243	20241105	171200	2577723	1901	1901	1901	1901	0
244	20241105	171100	2577723	1901	1901	1901	1901	0
245	20241105	171000	2577723	1901	1901	1901	1901	0
246	20241105	170900	2577723	1901	1901	1901	1901	0
247	20241105	170800	2577723	1901	1901	1901	1901	0
248	20241105	170700	2577723	1901	1901	1901	1901	0
249	20241105	170600	2577723	1901	1901	1901	1901	0
250	20241105	170500	2577723	1901	1901	1901	1901	0
251	20241105	170400	2577723	1901	1901	1901	1901	0
252	20241105	170300	2577723	1901	1901	1901	1901	0
253	20241105	170200	2577723	1901	1901	1901	1901	0
254	20241105	170100	2577723	1901	1901	1901	1901	0
255	20241105	170000	2577723	1901	1901	1901	1901	0
256	20241105	165900	2577723	1901	1901	1901	1901	0
257	20241105	165800	2577723	1901	1901	1901	1901	0
258	20241105	165700	2577723	1901	1901	1901	1901	0
259	20241105	165600	2577723	1901	1901	1901	1901	0
260	20241105	165500	2577723	1901	1901	1901	1901	0
261	20241105	165400	2577723	1901	1901	1901	1901	0
262	20241105	165300	2577723	1901	1901	1901	1901	0
263	20241105	165200	2577723	1901	1901	1901	1901	0
264	20241105	165100	2577723	1901	1901	1901	1901	0
265	20241105	165000	2577723	1901	1901	1901	1901	0
266	20241105	164900	2577723	1901	1901	1901	1901	0
267	20241105	164800	2577723	1901	1901	1901	1901	0
268	20241105	164700	2577723	1901	1901	1901	1901	0
269	20241105	164600	2577723	1901	1901	1901	1901	0
270	20241105	164500	2577723	1901	1901	1901	1901	0
271	20241105	164400	2577723	1901	1901	1901	1901	0
272	20241105	164300	2577723	1901	1901	1901	1901	1
273	20241105	164200	2577723	1901	1901	1901	1901	0
274	20241105	164100	2577723	1901	1901	1901	1901	0
275	20241105	164000	2577723	1901	1901	1901	1901	0
276	20241105	163900	2577723	1901	1901	1901	1901	0
277	20241105	163800	2577723	1901	1901	1901	1901	0
278	20241105	163700	2577723	1901	1901	1901	1901	0
279	20241105	163600	2577723	1901	1901	1901	1901	0
280	20241105	163500	2577723	1901	1901	1901	1901	0
281	20241105	163400	2577723	1901	1901	1901	1901	0
282	20241105	163300	2577723	1901	1901	1901	1901	0
283	20241105	163200	2577723	1901	1901	1901	1901	0
284	20241105	163100	2577723	1901	1901	1901	1901	0
285	20241105	163000	2577723	1901	1901	1901	1901	0
286	20241105	162900	2577723	1901	1901	1901	1901	0
287	20241105	162800	2577723	1901	1901	1901	1901	0
288	20241105	162700	2577723	1901	1901	1901	1901	0
289	20241105	162600	2577723	1901	1901	1901	1901	0
290	20241105	162500	2577723	1901	1901	1901	1901	0
291	20241105	162400	2577723	1901	1901	1901	1901	0
292	20241105	162300	2577723	1901	1901	1901	1901	0
293	20241105	162200	2577723	1901	1901	1901	1901	0
294	20241105	162100	2577723	1901	1901	1901	1901	0
295	20241105	162000	2577723	1901	1901	1901	1901	0
296	20241105	161900	2577723	1901	1901	1901	1901	0
297	20241105	161800	2577723	1901	1901	1901	1901	0
298	20241105	161700	2577723	1901	1901	1901	1901	0
299	20241105	161600	2577723	1901	1901	1901	1901	0
300	20241105	161500	2577723	1901	1901	1901	1901	0
301	20241105	161400	2577723	1901	1901	1901	1901	0
302	20241105	161300	2577723	1901	1901	1901	1901	1
303	20241105	161200	2577723	1901	1901	1901	1901	0
304	20241105	161100	2577723	1901	1901	1901	1901	0
305	20241105	161000	2577723	1901	1901	1901	1901	0
306	20241105	160900	2577723	1901	1901	1901	1901	0
307	20241105	160800	2577723	1901	1901	1901	1901	0
308	20241105	160700	2577723	1901	1901	1901	1901	0
309	20241105	160600	2577723	1901	1901	1901	1901	0
310	20241105	160500	2577723	1901	1901	1901	1901	0
311	20241105	160400	2577723	1901	1901	1901	1901	0
312	20241105	160300	2577723	1901	1901	1901	1901	0
313	20241105	160200	2577723	1901	1901	1901	1901	0
314	20241105	160100	2577723	1901	1901	1901	1901	0
315	20241105	160000	2577723	1901	1901	1901	1901	0
316	20241105	155900	2577723	1901	1901	1901	1901	0
317	20241105	155800	2577723	1901	1901	1901	1901	0
318	20241105	155700	2577723	1901	1901	1901	1901	0
319	20241105	155600	2577723	1901	1901	1901	1901	0
320	20241105	155500	2577723	1901	1901	1901	1901	0
321	20241105	155400	2577723	1901	1901	1901	1901	0
322	20241105	155300	2577723	1901	1901	1901	1901	0
323	20241105	155200	2577723	1901	1901	1901	1901	0
324	20241105	155100	2577723	1901	1901	1901	1901	0
325	20241105	155000	2577723	1901	1901	1901	1901	0
326	20241105	154900	2577723	1901	1901	1901	1901	0
327	20241105	154800	2577723	1901	1901	1901	1901	0
328	20241105	154700	2577723	1901	1901	1901	1901	0
329	20241105	154600	2577723	1901	1901	1901	1901	0
330	20241105	154500	2577723	1901	1901	1901	1901	0
331	20241105	154400	2577723	1901	1901	1901	1901	0
332	20241105	154300	2577723	1901	1901	1901	1901	1
333	20241105	154200	2577723	1901	1901	1901	1901	0
334	20241105	154100	2577723	1901	1901	1901	1901	0
335	20241105	154000	2577723	1901	1901	1901	1901	0
336	20241105	153900	2577723	1901	1901	1901	1901	0
337	20241105	153800	2577723	1901	1901	1901	1901	0
338	20241105	153700	2577723	1901	1901	1901	1901	0
339	20241105	153600	2577723	1901	1901	1901	1901	0
340	20241105	153500	2577723	1901	1901	1901	1901	0
341	20241105	153400	2577723	1901	1901	1901	1901	0
342	20241105	153300	2577723	1901	1901	1901	1901	0
343	20241105	153200	2577723	1901	1901	1901	1901	0
344	20241105	153100	2577723	1901	1901	1901	1901	0
345	20241105	153000	2577723	1901	1901	1901	1901	0
346	20241105	152900	2577723	1901	1901	1901	1901	0
347	20241105	152800	2577723	1901	1901	1901	1901	0
348	20241105	152700	2577723	1901	1901	1901	1901	0
349	20241105	152600	2577723	1901	1901	1901	1901	0
350	20241105	152500	2577723	1901	1901	1901	1901	0
351	20241105	152400	2577723	1901	1901	1901	1901	0
352	20241105	152300	2577723	1901	1901	1901	1901	0
353	20241105	152200	2577723	1901	1901	1901	1901	0
354	20241105	152100	2577723	1901	1901	1901	1901	0
355	20241105	152000	2577723	1901	1901	1901	1901	0
356	20241105	151900	2577723	1901	1901	1901	1901	0
357	20241105	151800	2577723	1901	1901	1901	1901	0
358	20241105	151700	2577723	1901	1901	1901	1901	0
359	20241105	151600	2577723	1901	1901	1901	1901	0
360	20241105	151500	2577723	1901	1901	1901	1901	0
361	20241105	151400	2577723	1901	1901	1901	1901	0
362	20241105	151300	2577723	1901	1901	1901	1901	0
363	20241105	151200	2577723	1901	1901	1901	1901	0
364	20241105	151100	2577723	1901	1901	1901	1901	0
365	20241105	151000	2577723	1901	1901	1901	1901	0
366	20241105	150900	2577723	1901	1901	1901	1901	0
367	20241105	150800	2577723	1901	1901	1901	1901	0
368	20241105	150700	2577723	1901	1901	1901	1901	0
369	20241105	150600	2577723	1901	1901	1901	1901	0
370	20241105	150500	2577723	1901	1901	1901	1901	0
371	20241105	150400	2577723	1901	1901	1901	1901	0
372	20241105	150300	2577723	1901	1901	1901	1901	0
373	20241105	150200	2577723	1901	1901	1901	1901	0
374	20241105	150100	2577723	1901	1901	1901	1901	0
375	20241105	150000	2577723	1901	1901	1901	1901	0
376	20241105	145900	2577723	1901	1901	1901	1901	0
377	20241105	145800	2577723	1901	1901	1901	1901	0
378	20241105	145700	2577723	1901	1901	1901	1901	0
379	20241105	145600	2577723	1901	1901	1901	1901	0
380	20241105	145500	2577723	1901	1901	1901	1901	0
381	20241105	145400	2577723	1901	1901	1901	1901	0
382	20241105	145300	2577723	1901	1901	1901	1901	0
383	20241105	145200	2577723	1901	1901	1901	1901	0
384	20241105	145100	2577723	1901	1901	1901	1901	0
385	20241105	145000	2577723	1901	1901	1901	1901	0
386	20241105	144900	2577723	1901	1901	1901	1901	0
387	20241105	144800	2577723	1901	1901	1901	1901	0
388	20241105	144700	2577723	1901	1901	1901	1901	0
389	20241105	144600	2577723	1901	1901	1901	1901	0
390	20241105	144500	2577723	1901	1901	1901	1901	0
391	20241105	144400	2577723	1901	1901	1901	1901	0
392	20241105	144300	2577723	1901	1901	1901	1901	0
393	20241105	144200	2577723	1901	1901	1901	1901	0
394	20241105	144100	2577723	1901	1901	1901	1901	0
395	20241105	144000	2577723	1901	1901	1901	1901	0
396	20241105	143900	2577723	1901	1901	1901	1901	0
397	20241105	143800	2577723	1901	1901	1901	1901	0
398	20241105	143700	2577723	1901	1901	1901	1901	0
399	20241105	143600	2577723	1901	1901	1901	1901	0
400	20241105	143500	2577723	1901	1901	1901	1901	0
401	20241105	143400	2577723	1901	1901	1901	1901	0
402	20241105	143300	2577723	1901	1901	1901	1901	0
403	20241105	143200	2577723	1901	1901	1901	1901	0
404	20241105	143100	2577723	1901	1901	1901	1901	0
405	20241105	143000	2577723	1901	1901	1901	1901	0
406	20241105	142900	2577723	1901	1901	1901	1901	0
407	20241105	142800	2577723	1901	1901	1901	1901	0
408	20241105	142700	2577723	1901	1901	1901	1901	0
409	20241105	142600	2577723	1901	1901	1901	1901	0
410	20241105	142500	2577723	1901	1901	1901	1901	0
411	20241105	142400	2577723	1901	1901	1901	1901	0
412	20241105	142300	2577723	1901	1901	1901	1901	0
413	20241105	142200	2577723	1901	1901	1901	1901	0
414	20241105	142100	2577723	1901	1901	1901	1901	0
415	20241105	142000	2577723	1901	1901	1901	1901	0
416	20241105	141900	2577723	1901	1901	1901	1901	0
417	20241105	141800	2577723	1901	1901	1901	1901	0
418	20241105	141700	2577723	1901	1901	1901	1901	0
419	20241105	141600	2577723	1901	1901	1901	1901	0
420	20241105	141500	2577723	1901	1901	1901	1901	0
421	20241105	141400	2577723	1901	1901	1901	1901	0
422	20241105	141300	2577723	1901	1901	1901	1901	0
423	20241105	141200	2577723	1901	1901	1901	1901	0
424	20241105	141100	2577723	1901	1901	1901	1901	0
425	20241105	141000	2577723	1901	1901	1901	1901	0
426	20241105	140900	2577723	1901	1901	1901	1901	0
427	20241105	140800	2577723	1901	1901	1901	1901	0
428	20241105	140700	2577723	1901	1901	1901	1901	1
429	20241105	140600	2575822	1905	1905	1905	1905	0
430	20241105	140500	2575822	1905	1905	1905	1905	0
431	20241105	140400	2575822	1905	1905	1905	1905	0
432	20241105	140300	2575822	1905	1905	1905	1905	0
433	20241105	140200	2575822	1905	1905	1905	1905	0
434	20241105	140100	2575822	1905	1905	1905	1905	0
435	20241105	140000	2575822	1905	1905	1905	1905	0
436	20241105	135900	2575822	1905	1905	1905	1905	0
437	20241105	135800	2575822	1905	1905	1905	1905	0
438	20241105	135700	2575822	1905	1905	1905	1905	0
439	20241105	135600	2575822	1905	1905	1905	1905	0
440	20241105	135500	2575822	1905	1905	1905	1905	0
441	20241105	135400	2575822	1905	1905	1905	1905	0
442	20241105	135300	2575822	1905	1905	1905	1905	0
443	20241105	135200	2575822	1905	1905	1905	1905	0
444	20241105	135100	2575822	1905	1905	1905	1905	0
445	20241105	135000	2575822	1905	1905	1905	1905	0
446	20241105	134900	2575822	1905	1905	1905	1905	0
447	20241105	134800	2575822	1905	1905	1905	1905	0
448	20241105	134700	2575822	1905	1905	1905	1905	0
449	20241105	134600	2575822	1905	1905	1905	1905	0
450	20241105	134500	2575822	1905	1905	1905	1905	0
451	20241105	134400	2575822	1905	1905	1905	1905	0
452	20241105	134300	2575822	1905	1905	1905	1905	0
453	20241105	134200	2575822	1905	1905	1905	1905	0
454	20241105	134100	2575822	1905	1905	1905	1905	0
455	20241105	134000	2575822	1905	1905	1905	1905	0
456	20241105	133900	2575822	1905	1905	1905	1905	0
457	20241105	133800	2575822	1905	1905	1905	1905	0
458	20241105	133700	2575822	1905	1905	1905	1905	0
459	20241105	133600	2575822	1905	1905	1905	1905	0
460	20241105	133500	2575822	1905	1905	1905	1905	0
461	20241105	133400	2575822	1905	1905	1905	1905	0
462	20241105	133300	2575822	1905	1905	1905	1905	0
463	20241105	133200	2575822	1905	1905	1905	1905	0
464	20241105	133100	2575822	1905	1905	1905	1905	0
465	20241105	133000	2575822	1905	1905	1905	1905	0
466	20241105	132900	2575822	1905	1905	1905	1905	1
467	20241105	132800	2573917	1877	1877	1877	1877	0
468	20241105	132700	2573917	1877	1877	1877	1877	0
469	20241105	132600	2573917	1877	1877	1877	1877	0
470	20241105	132500	2573917	1877	1877	1877	1877	0
471	20241105	132400	2573917	1877	1877	1877	1877	0
472	20241105	132300	2573917	1877	1877	1877	1877	0
473	20241105	132200	2573917	1877	1877	1877	1877	0
474	20241105	132100	2573917	1877	1877	1877	1877	0
475	20241105	132000	2573917	1877	1877	1877	1877	0
476	20241105	131900	2573917	1877	1877	1877	1877	0
477	20241105	131800	2573917	1877	1877	1877	1877	0
478	20241105	131700	2573917	1877	1877	1877	1877	0
479	20241105	131600	2573917	1877	1877	1877	1877	0
480	20241105	131500	2573917	1877	1877	1877	1877	0
481	20241105	131400	2573917	1877	1877	1877	1877	0
482	20241105	131300	2573917	1877	1877	1877	1877	0
483	20241105	131200	2573917	1877	1877	1877	1877	0
484	20241105	131100	2573917	1877	1877	1877	1877	0
485	20241105	131000	2573917	1877	1877	1877	1877	0
486	20241105	130900	2573917	1877	1877	1877	1877	0
487	20241105	130800	2573917	1877	1877	1877	1877	0
488	20241105	130700	2573917	1877	1877	1877	1877	0
489	20241105	130600	2573917	1877	1877	1877	1877	0
490	20241105	130500	2573917	1877	1877	1877	1877	0
491	20241105	130400	2573917	1877	1877	1877	1877	0
492	20241105	130300	2573917	1877	1877	1877	1877	0
493	20241105	130200	2573917	1877	1877	1877	1877	0
494	20241105	130100	2573917	1877	1877	1877	1877	0
495	20241105	130000	2573917	1877	1877	1877	1877	0
496	20241105	125900	2573917	1877	1877	1877	1877	0
497	20241105	125800	2573917	1877	1877	1877	1877	0
498	20241105	125700	2573917	1877	1877	1877	1877	0
499	20241105	125600	2573917	1877	1877	1877	1877	0
500	20241105	125500	2573917	1877	1877	1877	1877	0
501	20241105	125400	2573917	1877	1877	1877	1877	0
502	20241105	125300	2573917	1877	1877	1877	1877	0
503	20241105	125200	2573917	1877	1877	1877	1877	0
504	20241105	125100	2573917	1877	1877	1877	1877	0
505	20241105	125000	2573917	1877	1877	1877	1877	0
506	20241105	124900	2573917	1877	1877	1877	1877	0
507	20241105	124800	2573917	1877	1877	1877	1877	0
508	20241105	124700	2573917	1877	1877	1877	1877	0
509	20241105	124600	2573917	1877	1877	1877	1877	0
510	20241105	124500	2573917	1877	1877	1877	1877	0
511	20241105	124400	2573917	1877	1877	1877	1877	0
512	20241105	124300	2573917	1877	1877	1877	1877	0
513	20241105	124200	2573917	1877	1877	1877	1877	0
514	20241105	124100	2573917	1877	1877	1877	1877	0
515	20241105	124000	2573917	1877	1877	1877	1877	0
516	20241105	123900	2573917	1877	1877	1877	1877	0
517	20241105	123800	2573917	1877	1877	1877	1877	0
518	20241105	123700	2573917	1877	1877	1877	1877	0
519	20241105	123600	2573917	1877	1877	1877	1877	0
520	20241105	123500	2573917	1877	1877	1877	1877	0
521	20241105	123400	2573917	1877	1877	1877	1877	0
522	20241105	123300	2573917	1877	1877	1877	1877	0
523	20241105	123200	2573917	1877	1877	1877	1877	0
524	20241105	123100	2573917	1877	1877	1877	1877	0
525	20241105	123000	2573917	1877	1877	1877	1877	0
526	20241105	122900	2573917	1877	1877	1877	1877	0
527	20241105	122800	2573917	1877	1877	1877	1877	0
528	20241105	122700	2573917	1877	1877	1877	1877	0
529	20241105	122600	2573917	1877	1877	1877	1877	0
530	20241105	122500	2573917	1877	1877	1877	1877	0
531	20241105	122400	2573917	1877	1877	1877	1877	0
532	20241105	122300	2573917	1877	1877	1877	1877	0
533	20241105	122200	2573917	1877	1877	1877	1877	0
534	20241105	122100	2573917	1877	1877	1877	1877	0
535	20241105	122000	2573917	1877	1877	1877	1877	4
536	20241105	121900	2566409	1877	1877	1877	1877	0
537	20241105	121800	2566409	1877	1877	1877	1877	0
538	20241105	121700	2566409	1877	1877	1877	1877	0
539	20241105	121600	2566409	1877	1877	1877	1877	0
540	20241105	121500	2566409	1877	1877	1877	1877	0
541	20241105	121400	2566409	1877	1877	1877	1877	0
542	20241105	121300	2566409	1877	1877	1877	1877	0
543	20241105	121200	2566409	1877	1877	1877	1877	0
544	20241105	121100	2566409	1877	1877	1877	1877	0
545	20241105	121000	2566409	1877	1877	1877	1877	0
546	20241105	120900	2566409	1877	1877	1877	1877	0
547	20241105	120800	2566409	1877	1877	1877	1877	0
548	20241105	120700	2566409	1877	1877	1877	1877	0
549	20241105	120600	2566409	1877	1877	1877	1877	0
550	20241105	120500	2566409	1877	1877	1877	1877	0
551	20241105	120400	2566409	1877	1877	1877	1877	0
552	20241105	120300	2566409	1877	1877	1877	1877	0
553	20241105	120200	2566409	1877	1877	1877	1877	0
554	20241105	120100	2566409	1877	1877	1877	1877	0
555	20241105	120000	2566409	1877	1877	1877	1877	0
556	20241105	115900	2566409	1877	1877	1877	1877	0
557	20241105	115800	2566409	1877	1877	1877	1877	0
558	20241105	115700	2566409	1877	1877	1877	1877	0
559	20241105	115600	2566409	1877	1877	1877	1877	0
560	20241105	115500	2566409	1877	1877	1877	1877	0
561	20241105	115400	2566409	1877	1877	1877	1877	0
562	20241105	115300	2566409	1877	1877	1877	1877	0
563	20241105	115200	2566409	1877	1877	1877	1877	0
564	20241105	115100	2566409	1877	1877	1877	1877	0
565	20241105	115000	2566409	1877	1877	1877	1877	0
566	20241105	114900	2566409	1877	1877	1877	1877	0
567	20241105	114800	2566409	1877	1877	1877	1877	0
568	20241105	114700	2566409	1877	1877	1877	1877	0
569	20241105	114600	2566409	1877	1877	1877	1877	0
570	20241105	114500	2566409	1877	1877	1877	1877	0
571	20241105	114400	2566409	1877	1877	1877	1877	0
572	20241105	114300	2566409	1877	1877	1877	1877	0
573	20241105	114200	2566409	1877	1877	1877	1877	0
574	20241105	114100	2566409	1877	1877	1877	1877	0
575	20241105	114000	2566409	1877	1877	1877	1877	0
576	20241105	113900	2566409	1877	1877	1877	1877	0
577	20241105	113800	2566409	1877	1877	1877	1877	0
578	20241105	113700	2566409	1877	1877	1877	1877	0
579	20241105	113600	2566409	1877	1877	1877	1877	0
580	20241105	113500	2566409	1877	1877	1877	1877	0
581	20241105	113400	2566409	1877	1877	1877	1877	0
582	20241105	113300	2566409	1877	1877	1877	1877	0
583	20241105	113200	2566409	1877	1877	1877	1877	0
584	20241105	113100	2566409	1877	1877	1877	1877	0
585	20241105	113000	2566409	1877	1877	1877	1877	0
586	20241105	112900	2566409	1877	1877	1877	1877	0
587	20241105	112800	2566409	1877	1877	1877	1877	0
588	20241105	112700	2566409	1877	1877	1877	1877	0
589	20241105	112600	2566409	1877	1877	1877	1877	0
590	20241105	112500	2566409	1877	1877	1877	1877	100
591	20241105	112400	2378709	1877	1877	1877	1877	0
592	20241105	112300	2378709	1877	1877	1877	1877	0
593	20241105	112200	2378709	1877	1877	1877	1877	0
594	20241105	112100	2378709	1877	1877	1877	1877	0
595	20241105	112000	2378709	1877	1877	1877	1877	0
596	20241105	111900	2378709	1877	1877	1877	1877	0
597	20241105	111800	2378709	1877	1877	1877	1877	0
598	20241105	111700	2378709	1877	1877	1877	1877	0
599	20241105	111600	2378709	1877	1877	1877	1877	0
600	20241105	111500	2378709	1877	1877	1877	1877	0
601	20241105	111400	2378709	1877	1877	1877	1877	3
602	20241105	111300	2373078	1877	1877	1877	1877	0
603	20241105	111200	2373078	1877	1877	1877	1877	0
604	20241105	111100	2373078	1877	1877	1877	1877	0
605	20241105	111000	2373078	1877	1877	1877	1877	0
606	20241105	110900	2373078	1877	1877	1877	1877	0
607	20241105	110800	2373078	1877	1877	1877	1877	0
608	20241105	110700	2373078	1877	1877	1877	1877	0
609	20241105	110600	2373078	1877	1877	1877	1877	0
610	20241105	110500	2373078	1877	1877	1877	1877	0
611	20241105	110400	2373078	1877	1877	1877	1877	0
612	20241105	110300	2373078	1877	1877	1877	1877	0
613	20241105	110200	2373078	1877	1877	1877	1877	0
614	20241105	110100	2373078	1877	1877	1877	1877	0
615	20241105	110000	2373078	1877	1877	1877	1877	0
616	20241105	105900	2373078	1877	1877	1877	1877	4
617	20241105	105800	2365570	1839	1839	1839	1839	0
618	20241105	105700	2365570	1839	1839	1839	1839	0
619	20241105	105600	2365570	1839	1839	1839	1839	0
620	20241105	105500	2365570	1839	1839	1839	1839	0
621	20241105	105400	2365570	1839	1839	1839	1839	0
622	20241105	105300	2365570	1839	1839	1839	1839	0
623	20241105	105200	2365570	1839	1839	1839	1839	0
624	20241105	105100	2365570	1839	1839	1839	1839	0
625	20241105	105000	2365570	1839	1839	1839	1839	0
626	20241105	104900	2365570	1839	1839	1839	1839	0
627	20241105	104800	2365570	1839	1839	1839	1839	0
628	20241105	104700	2365570	1839	1839	1839	1839	0
629	20241105	104600	2365570	1839	1839	1839	1839	0
630	20241105	104500	2365570	1839	1839	1839	1839	1
631	20241105	104400	2363731	1839	1839	1839	1839	97
632	20241105	104300	2185348	1839	1839	1839	1839	200
633	20241105	104200	1817548	1839	1839	1839	1839	0
634	20241105	104100	1817548	1839	1839	1839	1839	0
635	20241105	104000	1817548	1839	1839	1839	1839	0
636	20241105	103900	1817548	1839	1839	1839	1839	0
637	20241105	103800	1817548	1839	1839	1839	1839	0
638	20241105	103700	1817548	1839	1839	1839	1839	0
639	20241105	103600	1817548	1839	1839	1839	1839	0
640	20241105	103500	1817548	1839	1839	1839	1839	0
641	20241105	103400	1817548	1839	1839	1839	1839	0
642	20241105	103300	1817548	1839	1839	1839	1839	0
643	20241105	103200	1817548	1839	1839	1839	1839	0
644	20241105	103100	1817548	1839	1839	1839	1839	0
645	20241105	103000	1817548	1839	1839	1839	1839	0
646	20241105	102900	1817548	1839	1839	1839	1839	0
647	20241105	102800	1817548	1839	1839	1839	1839	0
648	20241105	102700	1817548	1839	1839	1839	1839	0
649	20241105	102600	1817548	1839	1839	1839	1839	2
650	20241105	102500	1813870	1883	1883	1883	1883	0
651	20241105	102400	1813870	1883	1883	1883	1883	0
652	20241105	102300	1813870	1883	1883	1883	1883	0
653	20241105	102200	1813870	1883	1883	1883	1883	0
654	20241105	102100	1813870	1883	1883	1883	1883	0
655	20241105	102000	1813870	1883	1883	1883	1883	0
656	20241105	101900	1813870	1883	1883	1883	1883	0
657	20241105	101800	1813870	1883	1883	1883	1883	0
658	20241105	101700	1813870	1883	1883	1883	1883	0
659	20241105	101600	1813870	1883	1883	1883	1883	0
660	20241105	101500	1813870	1883	1883	1883	1883	0
661	20241105	101400	1813870	1883	1883	1883	1883	0
662	20241105	101300	1813870	1883	1883	1883	1883	0
663	20241105	101200	1813870	1883	1883	1883	1883	0
664	20241105	101100	1813870	1883	1883	1883	1883	0
665	20241105	101000	1813870	1883	1883	1883	1883	0
666	20241105	100900	1813870	1883	1883	1883	1883	0
667	20241105	100800	1813870	1883	1883	1883	1883	0
668	20241105	100700	1813870	1883	1840	1883	1840	8
669	20241105	100600	1799107	1885	1885	1885	1885	0
670	20241105	100500	1799107	1885	1885	1885	1885	0
671	20241105	100400	1799107	1885	1885	1885	1885	0
672	20241105	100300	1799107	1885	1885	1885	1885	0
673	20241105	100200	1799107	1885	1885	1885	1885	0
674	20241105	100100	1799107	1885	1885	1885	1885	0
675	20241105	100000	1799107	1885	1885	1885	1885	0
676	20241105	095900	1799107	1885	1885	1885	1885	0
677	20241105	095800	1799107	1885	1885	1885	1885	0
678	20241105	095700	1799107	1885	1885	1885	1885	0
679	20241105	095600	1799107	1885	1813	1885	1811	981
680	20241105	095500	21942	1885	1813	1885	1813	11
681	20241105	095400	1927	1927	1927	1927	1927	0
682	20241105	095300	1927	1927	1927	1927	1927	0
683	20241105	095200	1927	1927	1927	1927	1927	0
684	20241105	095100	1927	1927	1927	1927	1927	0
685	20241105	095000	1927	1927	1927	1927	1927	0
686	20241105	094900	1927	1927	1927	1927	1927	0
687	20241105	094800	1927	1927	1927	1927	1927	0
688	20241105	094700	1927	1927	1927	1927	1927	0
689	20241105	094600	1927	1927	1927	1927	1927	0
690	20241105	094500	1927	1927	1927	1927	1927	0
691	20241105	094400	1927	1927	1927	1927	1927	0
692	20241105	094300	1927	1927	1927	1927	1927	0
693	20241105	094200	1927	1927	1927	1927	1927	0
694	20241105	094100	1927	1927	1927	1927	1927	0
695	20241105	094000	1927	1927	1927	1927	1927	0
696	20241105	093900	1927	1927	1927	1927	1927	0
697	20241105	093800	1927	1927	1927	1927	1927	0
698	20241105	093700	1927	1927	1927	1927	1927	0
699	20241105	093600	1927	1927	1927	1927	1927	0
700	20241105	093500	1927	1927	1927	1927	1927	0
701	20241105	093400	1927	1927	1927	1927	1927	0
702	20241105	093300	1927	1927	1927	1927	1927	0
703	20241105	093200	1927	1927	1927	1927	1927	0
704	20241105	093100	1927	1927	1927	1927	1927	0
705	20241105	093000	1927	1927	1927	1927	1927	0
706	20241105	092900	1927	1927	1927	1927	1927	0
707	20241105	092800	1927	1927	1927	1927	1927	0
708	20241105	092700	1927	1927	1927	1927	1927	0
709	20241105	092600	1927	1927	1927	1927	1927	0
710	20241105	092500	1927	1927	1927	1927	1927	0
711	20241105	092400	1927	1927	1927	1927	1927	0
712	20241105	092300	1927	1927	1927	1927	1927	0
713	20241105	092200	1927	1927	1927	1927	1927	0
714	20241105	092100	1927	1927	1927	1927	1927	0
715	20241105	092000	1927	1927	1927	1927	1927	0
716	20241105	091900	1927	1927	1927	1927	1927	0
717	20241105	091800	1927	1927	1927	1927	1927	0
718	20241105	091700	1927	1927	1927	1927	1927	0
719	20241105	091600	1927	1927	1927	1927	1927	0
720	20241105	091500	1927	1927	1927	1927	1927	0
721	20241105	091400	1927	1927	1927	1927	1927	0
722	20241105	091300	1927	1927	1927	1927	1927	0
723	20241105	091200	1927	1927	1927	1927	1927	0
724	20241105	091100	1927	1927	1927	1927	1927	0
725	20241105	091000	1927	1927	1927	1927	1927	0
726	20241105	090900	1927	1927	1927	1927	1927	0
727	20241105	090800	1927	1927	1927	1927	1927	0
728	20241105	090700	1927	1927	1927	1927	1927	0
729	20241105	090600	1927	1927	1927	1927	1927	0
730	20241105	090500	1927	1927	1927	1927	1927	0
731	20241105	090400	1927	1927	1927	1927	1927	0
732	20241105	090300	1927	1927	1927	1927	1927	0
733	20241105	090200	1927	1927	1927	1927	1927	0
734	20241105	090100	1927	1927	1927	1927	1927	0
735	20241105	090000	1927	1927	1927	1927	1927	1