KissMeData/026040/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	190900	18983503	1868	1868	1868	1868	1241
3	20241107	190800	18983503	1868	1868	1868	1868	0
4	20241107	190700	18983503	1868	1868	1868	1868	0
5	20241107	190600	18983503	1868	1868	1868	1868	0
6	20241107	190500	18983503	1868	1868	1868	1868	0
7	20241107	190400	18983503	1868	1868	1868	1868	0
8	20241107	190300	18983503	1868	1868	1868	1868	0
9	20241107	190200	18983503	1868	1868	1868	1868	0
10	20241107	190100	18983503	1868	1868	1868	1868	0
11	20241107	190000	18983503	1868	1868	1868	1868	0
12	20241107	185900	18983503	1868	1868	1868	1868	0
13	20241107	185800	18983503	1868	1868	1868	1868	0
14	20241107	185700	18983503	1868	1868	1868	1868	0
15	20241107	185600	18983503	1868	1868	1868	1868	0
16	20241107	185500	18983503	1868	1868	1868	1868	0
17	20241107	185400	18983503	1868	1868	1868	1868	0
18	20241107	185300	18983503	1868	1868	1868	1868	0
19	20241107	185200	18983503	1868	1868	1868	1868	0
20	20241107	185100	18983503	1868	1868	1868	1868	0
21	20241107	185000	18983503	1868	1868	1868	1868	0
22	20241107	184900	18983503	1868	1868	1868	1868	0
23	20241107	184800	18983503	1868	1868	1868	1868	0
24	20241107	184700	18983503	1868	1868	1868	1868	0
25	20241107	184600	18983503	1868	1868	1868	1868	0
26	20241107	184500	18983503	1868	1868	1868	1868	0
27	20241107	184400	18983503	1868	1868	1868	1868	0
28	20241107	184300	18983503	1868	1868	1868	1868	0
29	20241107	184200	18983503	1868	1868	1868	1868	0
30	20241107	184100	18983503	1868	1868	1868	1868	0
31	20241107	184000	18983503	1868	1868	1868	1868	0
32	20241107	183900	18983503	1868	1868	1868	1868	1241
33	20241107	183800	18983503	1868	1868	1868	1868	0
34	20241107	183700	18983503	1868	1868	1868	1868	0
35	20241107	183600	18983503	1868	1868	1868	1868	0
36	20241107	183500	18983503	1868	1868	1868	1868	0
37	20241107	183400	18983503	1868	1868	1868	1868	0
38	20241107	183300	18983503	1868	1868	1868	1868	0
39	20241107	183200	18983503	1868	1868	1868	1868	0
40	20241107	183100	18983503	1868	1868	1868	1868	0
41	20241107	183000	18983503	1868	1868	1868	1868	0
42	20241107	182900	18983503	1868	1868	1868	1868	0
43	20241107	182800	18983503	1868	1868	1868	1868	0
44	20241107	182700	18983503	1868	1868	1868	1868	0
45	20241107	182600	18983503	1868	1868	1868	1868	0
46	20241107	182500	18983503	1868	1868	1868	1868	0
47	20241107	182400	18983503	1868	1868	1868	1868	0
48	20241107	182300	18983503	1868	1868	1868	1868	0
49	20241107	182200	18983503	1868	1868	1868	1868	0
50	20241107	182100	18983503	1868	1868	1868	1868	0
51	20241107	182000	18983503	1868	1868	1868	1868	0
52	20241107	181900	18983503	1868	1868	1868	1868	0
53	20241107	181800	18983503	1868	1868	1868	1868	0
54	20241107	181700	18983503	1868	1868	1868	1868	0
55	20241107	181600	18983503	1868	1868	1868	1868	0
56	20241107	181500	18983503	1868	1868	1868	1868	0
57	20241107	181400	18983503	1868	1868	1868	1868	0
58	20241107	181300	18983503	1868	1868	1868	1868	0
59	20241107	181200	18983503	1868	1868	1868	1868	0
60	20241107	181100	18983503	1868	1868	1868	1868	0
61	20241107	181000	18983503	1868	1868	1868	1868	0
62	20241107	180900	18983503	1868	1868	1868	1868	1241
63	20241107	180800	18983503	1868	1868	1868	1868	0
64	20241107	180700	18983503	1868	1868	1868	1868	0
65	20241107	180600	18983503	1868	1868	1868	1868	0
66	20241107	180500	18983503	1868	1868	1868	1868	0
67	20241107	180400	18983503	1868	1868	1868	1868	0
68	20241107	180300	18983503	1868	1868	1868	1868	0
69	20241107	180200	18983503	1868	1868	1868	1868	0
70	20241107	180100	18983503	1868	1868	1868	1868	0
71	20241107	180000	18983503	1868	1868	1868	1868	0
72	20241107	175900	18983503	1868	1868	1868	1868	0
73	20241107	175800	18983503	1868	1868	1868	1868	0
74	20241107	175700	18983503	1868	1868	1868	1868	0
75	20241107	175600	18983503	1868	1868	1868	1868	0
76	20241107	175500	18983503	1868	1868	1868	1868	0
77	20241107	175400	18983503	1868	1868	1868	1868	0
78	20241107	175300	18983503	1868	1868	1868	1868	0
79	20241107	175200	18983503	1868	1868	1868	1868	0
80	20241107	175100	18983503	1868	1868	1868	1868	0
81	20241107	175000	18983503	1868	1868	1868	1868	0
82	20241107	174900	18983503	1868	1868	1868	1868	0
83	20241107	174800	18983503	1868	1868	1868	1868	0
84	20241107	174700	18983503	1868	1868	1868	1868	0
85	20241107	174600	18983503	1868	1868	1868	1868	0
86	20241107	174500	18983503	1868	1868	1868	1868	0
87	20241107	174400	18983503	1868	1868	1868	1868	0
88	20241107	174300	18983503	1868	1868	1868	1868	0
89	20241107	174200	18983503	1868	1868	1868	1868	0
90	20241107	174100	18983503	1868	1868	1868	1868	0
91	20241107	174000	18983503	1868	1868	1868	1868	0
92	20241107	173900	18983503	1868	1868	1868	1868	1241
93	20241107	173800	18983503	1868	1868	1868	1868	0
94	20241107	173700	18983503	1868	1868	1868	1868	0
95	20241107	173600	18983503	1868	1868	1868	1868	0
96	20241107	173500	18983503	1868	1868	1868	1868	0
97	20241107	173400	18983503	1868	1868	1868	1868	0
98	20241107	173300	18983503	1868	1868	1868	1868	0
99	20241107	173200	18983503	1868	1868	1868	1868	0
100	20241107	173100	18983503	1868	1868	1868	1868	0
101	20241107	173000	18983503	1868	1868	1868	1868	0
102	20241107	172900	18983503	1868	1868	1868	1868	0
103	20241107	172800	18983503	1868	1868	1868	1868	0
104	20241107	172700	18983503	1868	1868	1868	1868	0
105	20241107	172600	18983503	1868	1868	1868	1868	0
106	20241107	172500	18983503	1868	1868	1868	1868	0
107	20241107	172400	18983503	1868	1868	1868	1868	0
108	20241107	172300	18983503	1868	1868	1868	1868	0
109	20241107	172200	18983503	1868	1868	1868	1868	0
110	20241107	172100	18983503	1868	1868	1868	1868	0
111	20241107	172000	18983503	1868	1868	1868	1868	0
112	20241107	171900	18983503	1868	1868	1868	1868	0
113	20241107	171800	18983503	1868	1868	1868	1868	0
114	20241107	171700	18983503	1868	1868	1868	1868	0
115	20241107	171600	18983503	1868	1868	1868	1868	0
116	20241107	171500	18983503	1868	1868	1868	1868	0
117	20241107	171400	18983503	1868	1868	1868	1868	0
118	20241107	171300	18983503	1868	1868	1868	1868	0
119	20241107	171200	18983503	1868	1868	1868	1868	0
120	20241107	171100	18983503	1868	1868	1868	1868	0
121	20241107	171000	18983503	1868	1868	1868	1868	0
122	20241107	170900	18983503	1868	1868	1868	1868	1241
123	20241107	170800	18983503	1868	1868	1868	1868	0
124	20241107	170700	18983503	1868	1868	1868	1868	0
125	20241107	170600	18983503	1868	1868	1868	1868	0
126	20241107	170500	18983503	1868	1868	1868	1868	0
127	20241107	170400	18983503	1868	1868	1868	1868	0
128	20241107	170300	18983503	1868	1868	1868	1868	0
129	20241107	170200	18983503	1868	1868	1868	1868	0
130	20241107	170100	18983503	1868	1868	1868	1868	0
131	20241107	170000	18983503	1868	1868	1868	1868	0
132	20241107	165900	18983503	1868	1868	1868	1868	0
133	20241107	165800	18983503	1868	1868	1868	1868	0
134	20241107	165700	18983503	1868	1868	1868	1868	0
135	20241107	165600	18983503	1868	1868	1868	1868	0
136	20241107	165500	18983503	1868	1868	1868	1868	0
137	20241107	165400	18983503	1868	1868	1868	1868	0
138	20241107	165300	18983503	1868	1868	1868	1868	0
139	20241107	165200	18983503	1868	1868	1868	1868	0
140	20241107	165100	18983503	1868	1868	1868	1868	0
141	20241107	165000	18983503	1868	1868	1868	1868	0
142	20241107	164900	18983503	1868	1868	1868	1868	0
143	20241107	164800	18983503	1868	1868	1868	1868	0
144	20241107	164700	18983503	1868	1868	1868	1868	0
145	20241107	164600	18983503	1868	1868	1868	1868	0
146	20241107	164500	18983503	1868	1868	1868	1868	0
147	20241107	164400	18983503	1868	1868	1868	1868	0
148	20241107	164300	18983503	1868	1868	1868	1868	0
149	20241107	164200	18983503	1868	1868	1868	1868	0
150	20241107	164100	18983503	1868	1868	1868	1868	0
151	20241107	164000	18983503	1868	1868	1868	1868	0
152	20241107	163900	18983503	1868	1868	1868	1868	1241
153	20241107	163800	18983503	1868	1868	1868	1868	0
154	20241107	163700	18983503	1868	1868	1868	1868	0
155	20241107	163600	18983503	1868	1868	1868	1868	0
156	20241107	163500	18983503	1868	1868	1868	1868	0
157	20241107	163400	18983503	1868	1868	1868	1868	0
158	20241107	163300	18983503	1868	1868	1868	1868	0
159	20241107	163200	18983503	1868	1868	1868	1868	0
160	20241107	163100	18983503	1868	1868	1868	1868	0
161	20241107	163000	18983503	1868	1868	1868	1868	0
162	20241107	162900	18983503	1868	1868	1868	1868	0
163	20241107	162800	18983503	1868	1868	1868	1868	0
164	20241107	162700	18983503	1868	1868	1868	1868	0
165	20241107	162600	18983503	1868	1868	1868	1868	0
166	20241107	162500	18983503	1868	1868	1868	1868	0
167	20241107	162400	18983503	1868	1868	1868	1868	0
168	20241107	162300	18983503	1868	1868	1868	1868	0
169	20241107	162200	18983503	1868	1868	1868	1868	0
170	20241107	162100	18983503	1868	1868	1868	1868	0
171	20241107	162000	18983503	1868	1868	1868	1868	0
172	20241107	161900	18983503	1868	1868	1868	1868	0
173	20241107	161800	18983503	1868	1868	1868	1868	0
174	20241107	161700	18983503	1868	1868	1868	1868	0
175	20241107	161600	18983503	1868	1868	1868	1868	0
176	20241107	161500	18983503	1868	1868	1868	1868	0
177	20241107	161400	18983503	1868	1868	1868	1868	0
178	20241107	161300	18983503	1868	1868	1868	1868	0
179	20241107	161200	18983503	1868	1868	1868	1868	0
180	20241107	161100	18983503	1868	1868	1868	1868	0
181	20241107	161000	18983503	1868	1868	1868	1868	0
182	20241107	160900	18983503	1868	1868	1868	1868	1241
183	20241107	160800	18983503	1868	1868	1868	1868	0
184	20241107	160700	18983503	1868	1868	1868	1868	0
185	20241107	160600	18983503	1868	1868	1868	1868	0
186	20241107	160500	18983503	1868	1868	1868	1868	0
187	20241107	160400	18983503	1868	1868	1868	1868	0
188	20241107	160300	18983503	1868	1868	1868	1868	0
189	20241107	160200	18983503	1868	1868	1868	1868	0
190	20241107	160100	18983503	1868	1868	1868	1868	0
191	20241107	160000	18983503	1868	1868	1868	1868	0
192	20241107	155900	18983503	1868	1868	1868	1868	0
193	20241107	155800	18983503	1868	1868	1868	1868	0
194	20241107	155700	18983503	1868	1868	1868	1868	0
195	20241107	155600	18983503	1868	1868	1868	1868	0
196	20241107	155500	18983503	1868	1868	1868	1868	0
197	20241107	155400	18983503	1868	1868	1868	1868	0
198	20241107	155300	18983503	1868	1868	1868	1868	0
199	20241107	155200	18983503	1868	1868	1868	1868	0
200	20241107	155100	18983503	1868	1868	1868	1868	0
201	20241107	155000	18983503	1868	1868	1868	1868	0
202	20241107	154900	18983503	1868	1868	1868	1868	0
203	20241107	154800	18983503	1868	1868	1868	1868	0
204	20241107	154700	18983503	1868	1868	1868	1868	0
205	20241107	154600	18983503	1868	1868	1868	1868	0
206	20241107	154500	18983503	1868	1868	1868	1868	0
207	20241107	154400	18983503	1868	1868	1868	1868	0
208	20241107	154300	18983503	1868	1868	1868	1868	0
209	20241107	154200	18983503	1868	1868	1868	1868	0
210	20241107	154100	18983503	1868	1868	1868	1868	0
211	20241107	154000	18983503	1868	1868	1868	1868	0
212	20241107	153900	18983503	1868	1868	1868	1868	1241
213	20241107	153800	18983503	1868	1868	1868	1868	0
214	20241107	153700	18983503	1868	1868	1868	1868	0
215	20241107	153600	18983503	1868	1868	1868	1868	0
216	20241107	153500	18983503	1868	1868	1868	1868	0
217	20241107	153400	18983503	1868	1868	1868	1868	0
218	20241107	153300	18983503	1868	1868	1868	1868	0
219	20241107	153200	18983503	1868	1868	1868	1868	0
220	20241107	153100	18983503	1868	1868	1868	1868	0
221	20241107	153000	18983503	1868	1868	1868	1868	1241
222	20241107	152900	16665315	1865	1865	1865	1865	0
223	20241107	152800	16665315	1865	1865	1865	1865	0
224	20241107	152700	16665315	1865	1865	1865	1865	0
225	20241107	152600	16665315	1865	1865	1865	1865	0
226	20241107	152500	16665315	1865	1865	1865	1865	0
227	20241107	152400	16665315	1865	1865	1865	1865	0
228	20241107	152300	16665315	1865	1865	1865	1865	0
229	20241107	152200	16665315	1865	1865	1865	1865	0
230	20241107	152100	16665315	1865	1865	1865	1865	0
231	20241107	152000	16665315	1865	1865	1865	1865	0
232	20241107	151900	16665315	1865	1856	1865	1845	25
233	20241107	151800	16618996	1856	1856	1856	1856	1
234	20241107	151700	16617140	1864	1864	1864	1864	34
235	20241107	151600	16553764	1865	1865	1865	1865	6
236	20241107	151500	16542574	1865	1865	1865	1865	0
237	20241107	151400	16542574	1865	1865	1865	1865	3
238	20241107	151300	16536979	1864	1864	1864	1864	0
239	20241107	151200	16536979	1864	1864	1864	1864	3
240	20241107	151100	16531387	1864	1864	1864	1864	20
241	20241107	151000	16494107	1864	1864	1864	1864	0
242	20241107	150900	16494107	1864	1864	1864	1864	0
243	20241107	150800	16494107	1864	1864	1864	1864	0
244	20241107	150700	16494107	1864	1862	1864	1862	2
245	20241107	150600	16490381	1845	1845	1845	1845	0
246	20241107	150500	16490381	1845	1851	1851	1845	6
247	20241107	150400	16479299	1867	1867	1867	1867	0
248	20241107	150300	16479299	1867	1867	1867	1867	0
249	20241107	150200	16479299	1867	1867	1867	1867	0
250	20241107	150100	16479299	1867	1867	1867	1867	0
251	20241107	150000	16479299	1867	1867	1867	1867	0
252	20241107	145900	16479299	1867	1867	1867	1867	0
253	20241107	145800	16479299	1867	1867	1867	1867	0
254	20241107	145700	16479299	1867	1851	1867	1851	2
255	20241107	145600	16475581	1869	1869	1869	1869	0
256	20241107	145500	16475581	1869	1869	1869	1869	0
257	20241107	145400	16475581	1869	1869	1869	1869	0
258	20241107	145300	16475581	1869	1869	1869	1869	0
259	20241107	145200	16475581	1869	1869	1869	1869	0
260	20241107	145100	16475581	1869	1869	1869	1869	0
261	20241107	145000	16475581	1869	1869	1869	1869	0
262	20241107	144900	16475581	1869	1869	1869	1869	0
263	20241107	144800	16475581	1869	1869	1869	1869	0
264	20241107	144700	16475581	1869	1869	1869	1869	0
265	20241107	144600	16475581	1869	1869	1869	1869	1
266	20241107	144500	16473712	1868	1868	1868	1868	0
267	20241107	144400	16473712	1868	1868	1868	1868	0
268	20241107	144300	16473712	1868	1868	1868	1868	1
269	20241107	144200	16471844	1850	1850	1850	1850	130
270	20241107	144100	16231344	1850	1851	1851	1850	1400
271	20241107	144000	13641218	1869	1869	1869	1869	0
272	20241107	143900	13641218	1869	1869	1869	1869	0
273	20241107	143800	13641218	1869	1869	1869	1869	0
274	20241107	143700	13641218	1869	1869	1869	1869	0
275	20241107	143600	13641218	1869	1869	1869	1869	0
276	20241107	143500	13641218	1869	1869	1869	1869	0
277	20241107	143400	13641218	1869	1869	1869	1869	0
278	20241107	143300	13641218	1869	1869	1869	1869	0
279	20241107	143200	13641218	1869	1869	1869	1869	0
280	20241107	143100	13641218	1869	1869	1869	1869	0
281	20241107	143000	13641218	1869	1869	1869	1869	0
282	20241107	142900	13641218	1869	1869	1869	1869	0
283	20241107	142800	13641218	1869	1869	1869	1869	0
284	20241107	142700	13641218	1869	1869	1869	1869	0
285	20241107	142600	13641218	1869	1869	1869	1869	0
286	20241107	142500	13641218	1869	1869	1869	1869	0
287	20241107	142400	13641218	1869	1869	1869	1869	0
288	20241107	142300	13641218	1869	1869	1869	1869	0
289	20241107	142200	13641218	1869	1869	1869	1869	0
290	20241107	142100	13641218	1869	1869	1869	1869	1
291	20241107	142000	13639349	1851	1852	1852	1851	64
292	20241107	141900	13520874	1870	1870	1870	1870	0
293	20241107	141800	13520874	1870	1870	1870	1870	0
294	20241107	141700	13520874	1870	1870	1870	1870	0
295	20241107	141600	13520874	1870	1870	1870	1870	0
296	20241107	141500	13520874	1870	1870	1870	1870	0
297	20241107	141400	13520874	1870	1870	1870	1870	0
298	20241107	141300	13520874	1870	1870	1870	1870	0
299	20241107	141200	13520874	1870	1870	1870	1870	0
300	20241107	141100	13520874	1870	1870	1870	1870	0
301	20241107	141000	13520874	1870	1870	1870	1870	0
302	20241107	140900	13520874	1870	1870	1870	1870	0
303	20241107	140800	13520874	1870	1870	1870	1870	0
304	20241107	140700	13520874	1870	1870	1870	1870	0
305	20241107	140600	13520874	1870	1870	1870	1870	0
306	20241107	140500	13520874	1870	1870	1870	1870	0
307	20241107	140400	13520874	1870	1870	1870	1870	0
308	20241107	140300	13520874	1870	1870	1870	1870	0
309	20241107	140200	13520874	1870	1870	1870	1870	0
310	20241107	140100	13520874	1870	1870	1870	1870	0
311	20241107	140000	13520874	1870	1870	1870	1870	0
312	20241107	135900	13520874	1870	1870	1870	1870	0
313	20241107	135800	13520874	1870	1870	1870	1870	1
314	20241107	135700	13519004	1870	1870	1870	1870	0
315	20241107	135600	13519004	1870	1870	1870	1870	1
316	20241107	135500	13517134	1869	1869	1869	1869	0
317	20241107	135400	13517134	1869	1869	1869	1869	0
318	20241107	135300	13517134	1869	1869	1869	1869	0
319	20241107	135200	13517134	1869	1869	1869	1869	10
320	20241107	135100	13498444	1870	1870	1870	1870	0
321	20241107	135000	13498444	1870	1868	1870	1868	3
322	20241107	134900	13492837	1870	1870	1870	1870	0
323	20241107	134800	13492837	1870	1870	1870	1870	0
324	20241107	134700	13492837	1870	1870	1870	1870	0
325	20241107	134600	13492837	1870	1870	1870	1870	0
326	20241107	134500	13492837	1870	1870	1870	1870	0
327	20241107	134400	13492837	1870	1870	1870	1870	0
328	20241107	134300	13492837	1870	1870	1870	1870	0
329	20241107	134200	13492837	1870	1870	1870	1870	0
330	20241107	134100	13492837	1870	1870	1870	1870	0
331	20241107	134000	13492837	1870	1870	1870	1870	0
332	20241107	133900	13492837	1870	1870	1870	1870	0
333	20241107	133800	13492837	1870	1870	1870	1870	0
334	20241107	133700	13492837	1870	1870	1870	1870	0
335	20241107	133600	13492837	1870	1870	1870	1870	0
336	20241107	133500	13492837	1870	1870	1870	1870	0
337	20241107	133400	13492837	1870	1870	1870	1870	0
338	20241107	133300	13492837	1870	1870	1870	1870	0
339	20241107	133200	13492837	1870	1870	1870	1870	0
340	20241107	133100	13492837	1870	1870	1870	1870	0
341	20241107	133000	13492837	1870	1870	1870	1870	0
342	20241107	132900	13492837	1870	1870	1870	1870	0
343	20241107	132800	13492837	1870	1870	1870	1870	0
344	20241107	132700	13492837	1870	1870	1870	1870	0
345	20241107	132600	13492837	1870	1870	1870	1870	0
346	20241107	132500	13492837	1870	1870	1870	1870	1
347	20241107	132400	13490967	1870	1870	1870	1870	0
348	20241107	132300	13490967	1870	1870	1870	1870	0
349	20241107	132200	13490967	1870	1870	1870	1870	0
350	20241107	132100	13490967	1870	1870	1870	1870	0
351	20241107	132000	13490967	1870	1870	1870	1870	0
352	20241107	131900	13490967	1870	1870	1870	1870	0
353	20241107	131800	13490967	1870	1870	1870	1870	0
354	20241107	131700	13490967	1870	1867	1870	1867	20
355	20241107	131600	13453624	1867	1867	1867	1867	0
356	20241107	131500	13453624	1867	1867	1867	1867	0
357	20241107	131400	13453624	1867	1867	1867	1867	0
358	20241107	131300	13453624	1867	1867	1867	1867	0
359	20241107	131200	13453624	1867	1867	1867	1867	0
360	20241107	131100	13453624	1867	1867	1867	1867	1
361	20241107	131000	13451757	1856	1856	1856	1856	0
362	20241107	130900	13451757	1856	1856	1856	1856	0
363	20241107	130800	13451757	1856	1856	1856	1856	0
364	20241107	130700	13451757	1856	1856	1856	1856	2
365	20241107	130600	13448045	1868	1868	1868	1868	0
366	20241107	130500	13448045	1868	1868	1868	1868	0
367	20241107	130400	13448045	1868	1868	1868	1868	0
368	20241107	130300	13448045	1868	1868	1868	1868	0
369	20241107	130200	13448045	1868	1868	1868	1868	0
370	20241107	130100	13448045	1868	1868	1868	1868	0
371	20241107	130000	13448045	1868	1868	1868	1868	1
372	20241107	125900	13446177	1850	1851	1851	1850	119
373	20241107	125800	13226025	1870	1870	1870	1870	0
374	20241107	125700	13226025	1870	1870	1870	1870	1
375	20241107	125600	13224155	1870	1870	1870	1870	0
376	20241107	125500	13224155	1870	1870	1870	1870	0
377	20241107	125400	13224155	1870	1870	1870	1870	0
378	20241107	125300	13224155	1870	1870	1870	1870	0
379	20241107	125200	13224155	1870	1870	1870	1870	0
380	20241107	125100	13224155	1870	1870	1870	1870	0
381	20241107	125000	13224155	1870	1870	1870	1870	0
382	20241107	124900	13224155	1870	1870	1870	1870	0
383	20241107	124800	13224155	1870	1870	1870	1870	0
384	20241107	124700	13224155	1870	1870	1870	1870	0
385	20241107	124600	13224155	1870	1870	1870	1870	0
386	20241107	124500	13224155	1870	1868	1870	1868	2
387	20241107	124400	13220417	1850	1852	1852	1850	1077
388	20241107	124300	11227963	1870	1870	1870	1870	0
389	20241107	124200	11227963	1870	1870	1870	1870	0
390	20241107	124100	11227963	1870	1870	1870	1870	0
391	20241107	124000	11227963	1870	1870	1870	1870	0
392	20241107	123900	11227963	1870	1870	1870	1870	0
393	20241107	123800	11227963	1870	1870	1870	1870	0
394	20241107	123700	11227963	1870	1870	1870	1870	0
395	20241107	123600	11227963	1870	1870	1870	1870	0
396	20241107	123500	11227963	1870	1870	1870	1870	0
397	20241107	123400	11227963	1870	1870	1870	1870	0
398	20241107	123300	11227963	1870	1870	1870	1870	0
399	20241107	123200	11227963	1870	1870	1870	1870	0
400	20241107	123100	11227963	1870	1870	1870	1870	0
401	20241107	123000	11227963	1870	1870	1870	1870	0
402	20241107	122900	11227963	1870	1868	1870	1868	2
403	20241107	122800	11224225	1850	1859	1859	1850	403
404	20241107	122700	10478452	1873	1873	1873	1873	0
405	20241107	122600	10478452	1873	1873	1873	1873	0
406	20241107	122500	10478452	1873	1873	1873	1873	0
407	20241107	122400	10478452	1873	1873	1873	1873	0
408	20241107	122300	10478452	1873	1873	1873	1873	0
409	20241107	122200	10478452	1873	1873	1873	1873	0
410	20241107	122100	10478452	1873	1873	1873	1873	0
411	20241107	122000	10478452	1873	1873	1873	1873	0
412	20241107	121900	10478452	1873	1873	1873	1873	0
413	20241107	121800	10478452	1873	1873	1873	1873	0
414	20241107	121700	10478452	1873	1873	1873	1873	0
415	20241107	121600	10478452	1873	1873	1873	1873	0
416	20241107	121500	10478452	1873	1873	1873	1873	0
417	20241107	121400	10478452	1873	1873	1873	1873	0
418	20241107	121300	10478452	1873	1873	1873	1873	0
419	20241107	121200	10478452	1873	1873	1873	1873	0
420	20241107	121100	10478452	1873	1873	1873	1873	0
421	20241107	121000	10478452	1873	1873	1873	1873	1
422	20241107	120900	10476579	1875	1875	1875	1875	0
423	20241107	120800	10476579	1875	1875	1875	1875	0
424	20241107	120700	10476579	1875	1875	1875	1875	0
425	20241107	120600	10476579	1875	1875	1875	1875	1
426	20241107	120500	10474704	1860	1860	1860	1860	0
427	20241107	120400	10474704	1860	1860	1860	1860	0
428	20241107	120300	10474704	1860	1860	1860	1860	0
429	20241107	120200	10474704	1860	1860	1860	1860	0
430	20241107	120100	10474704	1860	1860	1860	1860	0
431	20241107	120000	10474704	1860	1860	1860	1860	0
432	20241107	115900	10474704	1860	1860	1860	1860	0
433	20241107	115800	10474704	1860	1860	1860	1860	39
434	20241107	115700	10402164	1860	1860	1860	1860	0
435	20241107	115600	10402164	1860	1860	1860	1860	0
436	20241107	115500	10402164	1860	1860	1860	1860	0
437	20241107	115400	10402164	1860	1860	1860	1860	0
438	20241107	115300	10402164	1860	1860	1860	1860	1
439	20241107	115200	10400304	1860	1860	1860	1860	0
440	20241107	115100	10400304	1860	1860	1860	1860	0
441	20241107	115000	10400304	1860	1860	1860	1860	0
442	20241107	114900	10400304	1860	1860	1860	1860	0
443	20241107	114800	10400304	1860	1860	1860	1860	0
444	20241107	114700	10400304	1860	1860	1860	1860	0
445	20241107	114600	10400304	1860	1860	1860	1860	0
446	20241107	114500	10400304	1860	1860	1860	1860	0
447	20241107	114400	10400304	1860	1860	1860	1860	0
448	20241107	114300	10400304	1860	1860	1860	1860	0
449	20241107	114200	10400304	1860	1860	1860	1860	0
450	20241107	114100	10400304	1860	1860	1860	1860	0
451	20241107	114000	10400304	1860	1860	1860	1860	0
452	20241107	113900	10400304	1860	1860	1860	1860	0
453	20241107	113800	10400304	1860	1860	1860	1860	0
454	20241107	113700	10400304	1860	1860	1860	1860	0
455	20241107	113600	10400304	1860	1860	1860	1860	0
456	20241107	113500	10400304	1860	1860	1860	1860	0
457	20241107	113400	10400304	1860	1860	1860	1860	0
458	20241107	113300	10400304	1860	1860	1860	1860	0
459	20241107	113200	10400304	1860	1860	1860	1860	0
460	20241107	113100	10400304	1860	1860	1860	1860	0
461	20241107	113000	10400304	1860	1860	1860	1860	0
462	20241107	112900	10400304	1860	1864	1864	1860	300
463	20241107	112800	9842273	1865	1865	1865	1865	0
464	20241107	112700	9842273	1865	1865	1865	1865	0
465	20241107	112600	9842273	1865	1865	1865	1865	0
466	20241107	112500	9842273	1865	1865	1865	1865	0
467	20241107	112400	9842273	1865	1865	1865	1865	10
468	20241107	112300	9823623	1865	1865	1865	1865	0
469	20241107	112200	9823623	1865	1869	1869	1865	5
470	20241107	112100	9814288	1870	1870	1870	1870	0
471	20241107	112000	9814288	1870	1874	1874	1870	5
472	20241107	111900	9804928	1875	1875	1875	1875	0
473	20241107	111800	9804928	1875	1875	1875	1875	1
474	20241107	111700	9803053	1876	1876	1876	1876	0
475	20241107	111600	9803053	1876	1876	1876	1876	0
476	20241107	111500	9803053	1876	1876	1876	1876	0
477	20241107	111400	9803053	1876	1876	1876	1876	0
478	20241107	111300	9803053	1876	1876	1876	1876	10
479	20241107	111200	9784293	1876	1876	1876	1876	0
480	20241107	111100	9784293	1876	1876	1876	1876	0
481	20241107	111000	9784293	1876	1876	1876	1876	0
482	20241107	110900	9784293	1876	1876	1876	1876	0
483	20241107	110800	9784293	1876	1876	1876	1876	0
484	20241107	110700	9784293	1876	1876	1876	1876	0
485	20241107	110600	9784293	1876	1876	1876	1876	0
486	20241107	110500	9784293	1876	1876	1876	1876	0
487	20241107	110400	9784293	1876	1876	1876	1876	0
488	20241107	110300	9784293	1876	1869	1877	1861	15
489	20241107	110200	9756278	1870	1877	1877	1870	8
490	20241107	110100	9741290	1878	1878	1878	1878	1
491	20241107	110000	9739412	1878	1878	1878	1878	0
492	20241107	105900	9739412	1878	1878	1878	1878	0
493	20241107	105800	9739412	1878	1878	1878	1878	25
494	20241107	105700	9692462	1878	1878	1878	1878	0
495	20241107	105600	9692462	1878	1878	1878	1878	0
496	20241107	105500	9692462	1878	1878	1878	1878	0
497	20241107	105400	9692462	1878	1877	1878	1877	2
498	20241107	105300	9688707	1860	1860	1860	1860	0
499	20241107	105200	9688707	1860	1860	1860	1860	0
500	20241107	105100	9688707	1860	1860	1860	1860	0
501	20241107	105000	9688707	1860	1860	1860	1860	0
502	20241107	104900	9688707	1860	1860	1860	1860	0
503	20241107	104800	9688707	1860	1860	1860	1860	0
504	20241107	104700	9688707	1860	1860	1860	1860	0
505	20241107	104600	9688707	1860	1860	1860	1860	0
506	20241107	104500	9688707	1860	1860	1860	1860	0
507	20241107	104400	9688707	1860	1860	1860	1860	0
508	20241107	104300	9688707	1860	1860	1860	1860	0
509	20241107	104200	9688707	1860	1860	1860	1860	1
510	20241107	104100	9686847	1878	1878	1878	1878	15
511	20241107	104000	9658677	1879	1878	1879	1878	10
512	20241107	103900	9639889	1879	1879	1879	1879	0
513	20241107	103800	9639889	1879	1879	1879	1879	0
514	20241107	103700	9639889	1879	1879	1879	1879	0
515	20241107	103600	9639889	1879	1879	1879	1879	0
516	20241107	103500	9639889	1879	1879	1879	1879	0
517	20241107	103400	9639889	1879	1879	1879	1879	0
518	20241107	103300	9639889	1879	1879	1879	1879	0
519	20241107	103200	9639889	1879	1879	1879	1879	0
520	20241107	103100	9639889	1879	1879	1879	1879	0
521	20241107	103000	9639889	1879	1879	1879	1879	0
522	20241107	102900	9639889	1879	1879	1879	1879	0
523	20241107	102800	9639889	1879	1879	1879	1879	0
524	20241107	102700	9639889	1879	1879	1879	1879	0
525	20241107	102600	9639889	1879	1879	1879	1879	0
526	20241107	102500	9639889	1879	1879	1879	1879	0
527	20241107	102400	9639889	1879	1879	1879	1879	0
528	20241107	102300	9639889	1879	1879	1879	1879	0
529	20241107	102200	9639889	1879	1879	1879	1879	0
530	20241107	102100	9639889	1879	1879	1879	1879	0
531	20241107	102000	9639889	1879	1879	1879	1879	10
532	20241107	101900	9621099	1879	1879	1879	1879	0
533	20241107	101800	9621099	1879	1879	1879	1879	0
534	20241107	101700	9621099	1879	1879	1879	1879	0
535	20241107	101600	9621099	1879	1879	1879	1879	0
536	20241107	101500	9621099	1879	1879	1879	1879	0
537	20241107	101400	9621099	1879	1879	1879	1879	0
538	20241107	101300	9621099	1879	1879	1879	1879	0
539	20241107	101200	9621099	1879	1879	1879	1879	0
540	20241107	101100	9621099	1879	1879	1879	1879	0
541	20241107	101000	9621099	1879	1879	1879	1879	0
542	20241107	100900	9621099	1879	1879	1879	1879	0
543	20241107	100800	9621099	1879	1877	1879	1877	2
544	20241107	100700	9617343	1860	1860	1860	1860	0
545	20241107	100600	9617343	1860	1863	1863	1860	2
546	20241107	100500	9613620	1880	1880	1880	1880	0
547	20241107	100400	9613620	1880	1879	1880	1879	11
548	20241107	100300	9592950	1879	1879	1879	1879	0
549	20241107	100200	9592950	1879	1858	1879	1858	100
550	20241107	100100	9405190	1858	1858	1858	1858	1
551	20241107	100000	9403332	1840	1845	1845	1840	126
552	20241107	095900	9171350	1848	1848	1848	1848	1
553	20241107	095800	9169502	1850	1850	1850	1850	2
554	20241107	095700	9165802	1850	1858	1858	1850	106
555	20241107	095600	8969650	1860	1882	1882	1860	53
556	20241107	095500	8870068	1883	1883	1883	1883	0
557	20241107	095400	8870068	1883	1883	1883	1883	0
558	20241107	095300	8870068	1883	1883	1883	1883	0
559	20241107	095200	8870068	1883	1883	1883	1883	0
560	20241107	095100	8870068	1883	1884	1884	1883	334
561	20241107	095000	8240840	1898	1898	1898	1898	0
562	20241107	094900	8240840	1898	1878	1898	1878	571
563	20241107	094800	7162683	1879	1856	1880	1843	748
564	20241107	094700	5767853	1856	1856	1856	1856	0
565	20241107	094600	5767853	1856	1856	1856	1856	0
566	20241107	094500	5767853	1856	1856	1856	1856	0
567	20241107	094400	5767853	1856	1856	1856	1856	2
568	20241107	094300	5764141	1853	1853	1853	1853	0
569	20241107	094200	5764141	1853	1843	1853	1843	5
570	20241107	094100	5754903	1833	1833	1833	1833	0
571	20241107	094000	5754903	1833	1833	1833	1833	0
572	20241107	093900	5754903	1833	1833	1833	1833	500
573	20241107	093800	4838403	1833	1833	1833	1833	129
574	20241107	093700	4601946	1833	1833	1833	1833	0
575	20241107	093600	4601946	1833	1833	1833	1833	0
576	20241107	093500	4601946	1833	1833	1833	1833	2
577	20241107	093400	4598280	1829	1830	1830	1829	300
578	20241107	093300	4049475	1830	1830	1830	1830	6
579	20241107	093200	4038495	1833	1833	1833	1833	41
580	20241107	093100	3963342	1833	1833	1833	1833	9
581	20241107	093000	3946845	1833	1839	1839	1833	3
582	20241107	092900	3941337	1844	1844	1844	1844	0
583	20241107	092800	3941337	1844	1844	1844	1844	0
584	20241107	092700	3941337	1844	1844	1844	1844	1
585	20241107	092600	3939493	1856	1856	1856	1856	0
586	20241107	092500	3939493	1856	1856	1856	1856	0
587	20241107	092400	3939493	1856	1856	1856	1856	0
588	20241107	092300	3939493	1856	1856	1856	1856	0
589	20241107	092200	3939493	1856	1856	1856	1856	0
590	20241107	092100	3939493	1856	1842	1856	1842	2
591	20241107	092000	3935795	1842	1842	1842	1842	0
592	20241107	091900	3935795	1842	1842	1842	1842	112
593	20241107	091800	3729491	1842	1842	1842	1842	88
594	20241107	091700	3567395	1842	1842	1842	1842	0
595	20241107	091600	3567395	1842	1842	1842	1842	0
596	20241107	091500	3567395	1842	1842	1842	1842	3
597	20241107	091400	3561869	1842	1842	1842	1842	0
598	20241107	091300	3561869	1842	1842	1842	1842	0
599	20241107	091200	3561869	1842	1842	1842	1842	9
600	20241107	091100	3545291	1842	1842	1842	1842	0
601	20241107	091000	3545291	1842	1842	1842	1842	93
602	20241107	090900	3373985	1842	1842	1842	1842	254
603	20241107	090800	2906117	1842	1842	1842	1842	200
604	20241107	090700	2537717	1842	1842	1842	1842	10
605	20241107	090600	2519297	1842	1845	1845	1842	6
606	20241107	090500	2508242	1856	1856	1856	1856	1
607	20241107	090400	2506386	1856	1848	1856	1848	674
608	20241107	090300	1255450	1850	1850	1850	1850	0
609	20241107	090200	1255450	1850	1850	1850	1850	0
610	20241107	090100	1255450	1850	1850	1850	1850	0
611	20241107	090000	1255450	1850	1850	1850	1850	177