KissMeData/031510/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	191200	22173341	1340	1340	1340	1340	2148
3	20241104	191100	22173341	1340	1340	1340	1340	0
4	20241104	191000	22173341	1340	1340	1340	1340	0
5	20241104	190900	22173341	1340	1340	1340	1340	0
6	20241104	190800	22173341	1340	1340	1340	1340	0
7	20241104	190700	22173341	1340	1340	1340	1340	0
8	20241104	190600	22173341	1340	1340	1340	1340	0
9	20241104	190500	22173341	1340	1340	1340	1340	0
10	20241104	190400	22173341	1340	1340	1340	1340	0
11	20241104	190300	22173341	1340	1340	1340	1340	0
12	20241104	190200	22173341	1340	1340	1340	1340	0
13	20241104	190100	22173341	1340	1340	1340	1340	0
14	20241104	190000	22173341	1340	1340	1340	1340	0
15	20241104	185900	22173341	1340	1340	1340	1340	0
16	20241104	185800	22173341	1340	1340	1340	1340	0
17	20241104	185700	22173341	1340	1340	1340	1340	0
18	20241104	185600	22173341	1340	1340	1340	1340	0
19	20241104	185500	22173341	1340	1340	1340	1340	0
20	20241104	185400	22173341	1340	1340	1340	1340	0
21	20241104	185300	22173341	1340	1340	1340	1340	0
22	20241104	185200	22173341	1340	1340	1340	1340	0
23	20241104	185100	22173341	1340	1340	1340	1340	0
24	20241104	185000	22173341	1340	1340	1340	1340	0
25	20241104	184900	22173341	1340	1340	1340	1340	0
26	20241104	184800	22173341	1340	1340	1340	1340	0
27	20241104	184700	22173341	1340	1340	1340	1340	0
28	20241104	184600	22173341	1340	1340	1340	1340	0
29	20241104	184500	22173341	1340	1340	1340	1340	0
30	20241104	184400	22173341	1340	1340	1340	1340	0
31	20241104	184300	22173341	1340	1340	1340	1340	0
32	20241104	184200	22173341	1340	1340	1340	1340	2148
33	20241104	184100	22173341	1340	1340	1340	1340	0
34	20241104	184000	22173341	1340	1340	1340	1340	0
35	20241104	183900	22173341	1340	1340	1340	1340	0
36	20241104	183800	22173341	1340	1340	1340	1340	0
37	20241104	183700	22173341	1340	1340	1340	1340	0
38	20241104	183600	22173341	1340	1340	1340	1340	0
39	20241104	183500	22173341	1340	1340	1340	1340	0
40	20241104	183400	22173341	1340	1340	1340	1340	0
41	20241104	183300	22173341	1340	1340	1340	1340	0
42	20241104	183200	22173341	1340	1340	1340	1340	0
43	20241104	183100	22173341	1340	1340	1340	1340	0
44	20241104	183000	22173341	1340	1340	1340	1340	0
45	20241104	182900	22173341	1340	1340	1340	1340	0
46	20241104	182800	22173341	1340	1340	1340	1340	0
47	20241104	182700	22173341	1340	1340	1340	1340	0
48	20241104	182600	22173341	1340	1340	1340	1340	0
49	20241104	182500	22173341	1340	1340	1340	1340	0
50	20241104	182400	22173341	1340	1340	1340	1340	0
51	20241104	182300	22173341	1340	1340	1340	1340	0
52	20241104	182200	22173341	1340	1340	1340	1340	0
53	20241104	182100	22173341	1340	1340	1340	1340	0
54	20241104	182000	22173341	1340	1340	1340	1340	0
55	20241104	181900	22173341	1340	1340	1340	1340	0
56	20241104	181800	22173341	1340	1340	1340	1340	0
57	20241104	181700	22173341	1340	1340	1340	1340	0
58	20241104	181600	22173341	1340	1340	1340	1340	0
59	20241104	181500	22173341	1340	1340	1340	1340	0
60	20241104	181400	22173341	1340	1340	1340	1340	0
61	20241104	181300	22173341	1340	1340	1340	1340	0
62	20241104	181200	22173341	1340	1340	1340	1340	2148
63	20241104	181100	22173341	1340	1340	1340	1340	0
64	20241104	181000	22173341	1340	1340	1340	1340	0
65	20241104	180900	22173341	1340	1340	1340	1340	0
66	20241104	180800	22173341	1340	1340	1340	1340	0
67	20241104	180700	22173341	1340	1340	1340	1340	0
68	20241104	180600	22173341	1340	1340	1340	1340	0
69	20241104	180500	22173341	1340	1340	1340	1340	0
70	20241104	180400	22173341	1340	1340	1340	1340	0
71	20241104	180300	22173341	1340	1340	1340	1340	0
72	20241104	180200	22173341	1340	1340	1340	1340	0
73	20241104	180100	22173341	1340	1340	1340	1340	0
74	20241104	180000	22173341	1340	1340	1340	1340	0
75	20241104	175900	22173341	1340	1340	1340	1340	0
76	20241104	175800	22173341	1340	1340	1340	1340	0
77	20241104	175700	22173341	1340	1340	1340	1340	0
78	20241104	175600	22173341	1340	1340	1340	1340	0
79	20241104	175500	22173341	1340	1340	1340	1340	0
80	20241104	175400	22173341	1340	1340	1340	1340	0
81	20241104	175300	22173341	1340	1340	1340	1340	0
82	20241104	175200	22173341	1340	1340	1340	1340	0
83	20241104	175100	22173341	1340	1340	1340	1340	0
84	20241104	175000	22173341	1340	1340	1340	1340	0
85	20241104	174900	22173341	1340	1340	1340	1340	0
86	20241104	174800	22173341	1340	1340	1340	1340	0
87	20241104	174700	22173341	1340	1340	1340	1340	0
88	20241104	174600	22173341	1340	1340	1340	1340	0
89	20241104	174500	22173341	1340	1340	1340	1340	0
90	20241104	174400	22173341	1340	1340	1340	1340	0
91	20241104	174300	22173341	1340	1340	1340	1340	0
92	20241104	174200	22173341	1340	1340	1340	1340	2148
93	20241104	174100	22173341	1340	1340	1340	1340	0
94	20241104	174000	22173341	1340	1340	1340	1340	0
95	20241104	173900	22173341	1340	1340	1340	1340	0
96	20241104	173800	22173341	1340	1340	1340	1340	0
97	20241104	173700	22173341	1340	1340	1340	1340	0
98	20241104	173600	22173341	1340	1340	1340	1340	0
99	20241104	173500	22173341	1340	1340	1340	1340	0
100	20241104	173400	22173341	1340	1340	1340	1340	0
101	20241104	173300	22173341	1340	1340	1340	1340	0
102	20241104	173200	22173341	1340	1340	1340	1340	0
103	20241104	173100	22173341	1340	1340	1340	1340	0
104	20241104	173000	22173341	1340	1340	1340	1340	0
105	20241104	172900	22173341	1340	1340	1340	1340	0
106	20241104	172800	22173341	1340	1340	1340	1340	0
107	20241104	172700	22173341	1340	1340	1340	1340	0
108	20241104	172600	22173341	1340	1340	1340	1340	0
109	20241104	172500	22173341	1340	1340	1340	1340	0
110	20241104	172400	22173341	1340	1340	1340	1340	0
111	20241104	172300	22173341	1340	1340	1340	1340	0
112	20241104	172200	22173341	1340	1340	1340	1340	0
113	20241104	172100	22173341	1340	1340	1340	1340	0
114	20241104	172000	22173341	1340	1340	1340	1340	0
115	20241104	171900	22173341	1340	1340	1340	1340	0
116	20241104	171800	22173341	1340	1340	1340	1340	0
117	20241104	171700	22173341	1340	1340	1340	1340	0
118	20241104	171600	22173341	1340	1340	1340	1340	0
119	20241104	171500	22173341	1340	1340	1340	1340	0
120	20241104	171400	22173341	1340	1340	1340	1340	0
121	20241104	171300	22173341	1340	1340	1340	1340	0
122	20241104	171200	22173341	1340	1340	1340	1340	2148
123	20241104	171100	22173341	1340	1340	1340	1340	0
124	20241104	171000	22173341	1340	1340	1340	1340	0
125	20241104	170900	22173341	1340	1340	1340	1340	0
126	20241104	170800	22173341	1340	1340	1340	1340	0
127	20241104	170700	22173341	1340	1340	1340	1340	0
128	20241104	170600	22173341	1340	1340	1340	1340	0
129	20241104	170500	22173341	1340	1340	1340	1340	0
130	20241104	170400	22173341	1340	1340	1340	1340	0
131	20241104	170300	22173341	1340	1340	1340	1340	0
132	20241104	170200	22173341	1340	1340	1340	1340	0
133	20241104	170100	22173341	1340	1340	1340	1340	0
134	20241104	170000	22173341	1340	1340	1340	1340	0
135	20241104	165900	22173341	1340	1340	1340	1340	0
136	20241104	165800	22173341	1340	1340	1340	1340	0
137	20241104	165700	22173341	1340	1340	1340	1340	0
138	20241104	165600	22173341	1340	1340	1340	1340	0
139	20241104	165500	22173341	1340	1340	1340	1340	0
140	20241104	165400	22173341	1340	1340	1340	1340	0
141	20241104	165300	22173341	1340	1340	1340	1340	0
142	20241104	165200	22173341	1340	1340	1340	1340	0
143	20241104	165100	22173341	1340	1340	1340	1340	0
144	20241104	165000	22173341	1340	1340	1340	1340	0
145	20241104	164900	22173341	1340	1340	1340	1340	0
146	20241104	164800	22173341	1340	1340	1340	1340	0
147	20241104	164700	22173341	1340	1340	1340	1340	0
148	20241104	164600	22173341	1340	1340	1340	1340	0
149	20241104	164500	22173341	1340	1340	1340	1340	0
150	20241104	164400	22173341	1340	1340	1340	1340	0
151	20241104	164300	22173341	1340	1340	1340	1340	0
152	20241104	164200	22173341	1340	1340	1340	1340	2148
153	20241104	164100	22173341	1340	1340	1340	1340	0
154	20241104	164000	22173341	1340	1340	1340	1340	0
155	20241104	163900	22173341	1340	1340	1340	1340	0
156	20241104	163800	22173341	1340	1340	1340	1340	0
157	20241104	163700	22173341	1340	1340	1340	1340	0
158	20241104	163600	22173341	1340	1340	1340	1340	0
159	20241104	163500	22173341	1340	1340	1340	1340	0
160	20241104	163400	22173341	1340	1340	1340	1340	0
161	20241104	163300	22173341	1340	1340	1340	1340	0
162	20241104	163200	22173341	1340	1340	1340	1340	0
163	20241104	163100	22173341	1340	1340	1340	1340	0
164	20241104	163000	22173341	1340	1340	1340	1340	0
165	20241104	162900	22173341	1340	1340	1340	1340	0
166	20241104	162800	22173341	1340	1340	1340	1340	0
167	20241104	162700	22173341	1340	1340	1340	1340	0
168	20241104	162600	22173341	1340	1340	1340	1340	0
169	20241104	162500	22173341	1340	1340	1340	1340	0
170	20241104	162400	22173341	1340	1340	1340	1340	0
171	20241104	162300	22173341	1340	1340	1340	1340	0
172	20241104	162200	22173341	1340	1340	1340	1340	0
173	20241104	162100	22173341	1340	1340	1340	1340	0
174	20241104	162000	22173341	1340	1340	1340	1340	0
175	20241104	161900	22173341	1340	1340	1340	1340	0
176	20241104	161800	22173341	1340	1340	1340	1340	0
177	20241104	161700	22173341	1340	1340	1340	1340	0
178	20241104	161600	22173341	1340	1340	1340	1340	0
179	20241104	161500	22173341	1340	1340	1340	1340	0
180	20241104	161400	22173341	1340	1340	1340	1340	0
181	20241104	161300	22173341	1340	1340	1340	1340	0
182	20241104	161200	22173341	1340	1340	1340	1340	2148
183	20241104	161100	22173341	1340	1340	1340	1340	0
184	20241104	161000	22173341	1340	1340	1340	1340	0
185	20241104	160900	22173341	1340	1340	1340	1340	0
186	20241104	160800	22173341	1340	1340	1340	1340	0
187	20241104	160700	22173341	1340	1340	1340	1340	0
188	20241104	160600	22173341	1340	1340	1340	1340	0
189	20241104	160500	22173341	1340	1340	1340	1340	0
190	20241104	160400	22173341	1340	1340	1340	1340	0
191	20241104	160300	22173341	1340	1340	1340	1340	0
192	20241104	160200	22173341	1340	1340	1340	1340	0
193	20241104	160100	22173341	1340	1340	1340	1340	0
194	20241104	160000	22173341	1340	1340	1340	1340	0
195	20241104	155900	22173341	1340	1340	1340	1340	0
196	20241104	155800	22173341	1340	1340	1340	1340	0
197	20241104	155700	22173341	1340	1340	1340	1340	0
198	20241104	155600	22173341	1340	1340	1340	1340	0
199	20241104	155500	22173341	1340	1340	1340	1340	0
200	20241104	155400	22173341	1340	1340	1340	1340	0
201	20241104	155300	22173341	1340	1340	1340	1340	0
202	20241104	155200	22173341	1340	1340	1340	1340	0
203	20241104	155100	22173341	1340	1340	1340	1340	0
204	20241104	155000	22173341	1340	1340	1340	1340	0
205	20241104	154900	22173341	1340	1340	1340	1340	0
206	20241104	154800	22173341	1340	1340	1340	1340	0
207	20241104	154700	22173341	1340	1340	1340	1340	0
208	20241104	154600	22173341	1340	1340	1340	1340	0
209	20241104	154500	22173341	1340	1340	1340	1340	0
210	20241104	154400	22173341	1340	1340	1340	1340	0
211	20241104	154300	22173341	1340	1340	1340	1340	0
212	20241104	154200	22173341	1340	1340	1340	1340	2148
213	20241104	154100	22173341	1340	1340	1340	1340	0
214	20241104	154000	22173341	1340	1340	1340	1340	0
215	20241104	153900	22173341	1340	1340	1340	1340	0
216	20241104	153800	22173341	1340	1340	1340	1340	0
217	20241104	153700	22173341	1340	1340	1340	1340	0
218	20241104	153600	22173341	1340	1340	1340	1340	0
219	20241104	153500	22173341	1340	1340	1340	1340	0
220	20241104	153400	22173341	1340	1340	1340	1340	0
221	20241104	153300	22173341	1340	1340	1340	1340	0
222	20241104	153200	22173341	1340	1340	1340	1340	0
223	20241104	153100	22173341	1340	1340	1340	1340	0
224	20241104	153000	22173341	1340	1340	1340	1340	2148
225	20241104	152900	19295021	1347	1347	1347	1347	0
226	20241104	152800	19295021	1347	1347	1347	1347	0
227	20241104	152700	19295021	1347	1347	1347	1347	0
228	20241104	152600	19295021	1347	1347	1347	1347	0
229	20241104	152500	19295021	1347	1347	1347	1347	0
230	20241104	152400	19295021	1347	1347	1347	1347	0
231	20241104	152300	19295021	1347	1347	1347	1347	0
232	20241104	152200	19295021	1347	1347	1347	1347	0
233	20241104	152100	19295021	1347	1347	1347	1347	0
234	20241104	152000	19295021	1347	1347	1347	1347	0
235	20241104	151900	19295021	1347	1347	1347	1347	0
236	20241104	151800	19295021	1347	1347	1347	1347	0
237	20241104	151700	19295021	1347	1347	1347	1347	0
238	20241104	151600	19295021	1347	1347	1347	1347	0
239	20241104	151500	19295021	1347	1347	1347	1347	175
240	20241104	151400	19059296	1350	1350	1350	1350	0
241	20241104	151300	19059296	1350	1350	1350	1350	0
242	20241104	151200	19059296	1350	1350	1350	1350	0
243	20241104	151100	19059296	1350	1350	1350	1350	0
244	20241104	151000	19059296	1350	1350	1350	1350	0
245	20241104	150900	19059296	1350	1350	1350	1350	0
246	20241104	150800	19059296	1350	1350	1350	1350	0
247	20241104	150700	19059296	1350	1350	1350	1350	6
248	20241104	150600	19051196	1350	1350	1350	1350	0
249	20241104	150500	19051196	1350	1350	1350	1350	0
250	20241104	150400	19051196	1350	1350	1350	1350	200
251	20241104	150300	18781196	1355	1355	1355	1355	0
252	20241104	150200	18781196	1355	1355	1355	1355	0
253	20241104	150100	18781196	1355	1355	1355	1355	0
254	20241104	150000	18781196	1355	1355	1355	1355	0
255	20241104	145900	18781196	1355	1355	1355	1355	0
256	20241104	145800	18781196	1355	1355	1355	1355	0
257	20241104	145700	18781196	1355	1355	1355	1355	0
258	20241104	145600	18781196	1355	1355	1355	1355	0
259	20241104	145500	18781196	1355	1355	1355	1355	0
260	20241104	145400	18781196	1355	1355	1355	1355	0
261	20241104	145300	18781196	1355	1355	1355	1355	0
262	20241104	145200	18781196	1355	1355	1355	1355	0
263	20241104	145100	18781196	1355	1355	1355	1355	0
264	20241104	145000	18781196	1355	1355	1355	1355	0
265	20241104	144900	18781196	1355	1355	1355	1355	0
266	20241104	144800	18781196	1355	1355	1355	1355	0
267	20241104	144700	18781196	1355	1355	1355	1355	0
268	20241104	144600	18781196	1355	1355	1355	1355	0
269	20241104	144500	18781196	1355	1355	1355	1355	0
270	20241104	144400	18781196	1355	1355	1355	1355	0
271	20241104	144300	18781196	1355	1355	1355	1355	0
272	20241104	144200	18781196	1355	1355	1355	1355	0
273	20241104	144100	18781196	1355	1355	1355	1355	0
274	20241104	144000	18781196	1355	1355	1355	1355	0
275	20241104	143900	18781196	1355	1355	1355	1355	0
276	20241104	143800	18781196	1355	1355	1355	1355	0
277	20241104	143700	18781196	1355	1355	1355	1355	0
278	20241104	143600	18781196	1355	1355	1355	1355	0
279	20241104	143500	18781196	1355	1355	1355	1355	0
280	20241104	143400	18781196	1355	1355	1355	1355	0
281	20241104	143300	18781196	1355	1355	1355	1355	0
282	20241104	143200	18781196	1355	1355	1355	1355	2
283	20241104	143100	18778486	1347	1347	1347	1347	0
284	20241104	143000	18778486	1347	1347	1347	1347	0
285	20241104	142900	18778486	1347	1347	1347	1347	0
286	20241104	142800	18778486	1347	1347	1347	1347	0
287	20241104	142700	18778486	1347	1347	1347	1347	0
288	20241104	142600	18778486	1347	1347	1347	1347	0
289	20241104	142500	18778486	1347	1347	1347	1347	0
290	20241104	142400	18778486	1347	1347	1347	1347	0
291	20241104	142300	18778486	1347	1347	1347	1347	0
292	20241104	142200	18778486	1347	1347	1347	1347	0
293	20241104	142100	18778486	1347	1347	1347	1347	0
294	20241104	142000	18778486	1347	1347	1347	1347	0
295	20241104	141900	18778486	1347	1347	1347	1347	0
296	20241104	141800	18778486	1347	1347	1347	1347	0
297	20241104	141700	18778486	1347	1347	1347	1347	0
298	20241104	141600	18778486	1347	1347	1347	1347	0
299	20241104	141500	18778486	1347	1347	1347	1347	0
300	20241104	141400	18778486	1347	1347	1347	1347	0
301	20241104	141300	18778486	1347	1347	1347	1347	0
302	20241104	141200	18778486	1347	1347	1347	1347	0
303	20241104	141100	18778486	1347	1347	1347	1347	102
304	20241104	141000	18641092	1355	1355	1355	1355	0
305	20241104	140900	18641092	1355	1355	1355	1355	0
306	20241104	140800	18641092	1355	1355	1355	1355	0
307	20241104	140700	18641092	1355	1355	1355	1355	0
308	20241104	140600	18641092	1355	1355	1355	1355	0
309	20241104	140500	18641092	1355	1355	1355	1355	0
310	20241104	140400	18641092	1355	1354	1355	1354	1284
311	20241104	140300	16901473	1355	1355	1355	1355	0
312	20241104	140200	16901473	1355	1355	1355	1355	0
313	20241104	140100	16901473	1355	1355	1355	1355	0
314	20241104	140000	16901473	1355	1355	1355	1355	0
315	20241104	135900	16901473	1355	1355	1355	1355	0
316	20241104	135800	16901473	1355	1355	1355	1355	0
317	20241104	135700	16901473	1355	1355	1355	1355	0
318	20241104	135600	16901473	1355	1355	1355	1355	0
319	20241104	135500	16901473	1355	1355	1355	1355	0
320	20241104	135400	16901473	1355	1355	1355	1355	0
321	20241104	135300	16901473	1355	1355	1355	1355	0
322	20241104	135200	16901473	1355	1355	1355	1355	0
323	20241104	135100	16901473	1355	1355	1355	1355	0
324	20241104	135000	16901473	1355	1355	1355	1355	0
325	20241104	134900	16901473	1355	1355	1355	1355	0
326	20241104	134800	16901473	1355	1355	1355	1355	0
327	20241104	134700	16901473	1355	1355	1355	1355	0
328	20241104	134600	16901473	1355	1355	1355	1355	0
329	20241104	134500	16901473	1355	1355	1355	1355	0
330	20241104	134400	16901473	1355	1355	1355	1355	0
331	20241104	134300	16901473	1355	1355	1355	1355	0
332	20241104	134200	16901473	1355	1355	1355	1355	0
333	20241104	134100	16901473	1355	1355	1355	1355	10
334	20241104	134000	16887923	1356	1356	1356	1356	0
335	20241104	133900	16887923	1356	1356	1356	1356	0
336	20241104	133800	16887923	1356	1356	1356	1356	0
337	20241104	133700	16887923	1356	1356	1356	1356	0
338	20241104	133600	16887923	1356	1356	1356	1356	0
339	20241104	133500	16887923	1356	1356	1356	1356	0
340	20241104	133400	16887923	1356	1356	1356	1356	0
341	20241104	133300	16887923	1356	1356	1356	1356	0
342	20241104	133200	16887923	1356	1356	1356	1356	0
343	20241104	133100	16887923	1356	1356	1356	1356	0
344	20241104	133000	16887923	1356	1356	1356	1356	0
345	20241104	132900	16887923	1356	1356	1356	1356	0
346	20241104	132800	16887923	1356	1356	1356	1356	0
347	20241104	132700	16887923	1356	1356	1356	1356	0
348	20241104	132600	16887923	1356	1356	1356	1356	0
349	20241104	132500	16887923	1356	1356	1356	1356	0
350	20241104	132400	16887923	1356	1356	1356	1356	0
351	20241104	132300	16887923	1356	1356	1356	1356	10
352	20241104	132200	16874363	1356	1356	1356	1356	0
353	20241104	132100	16874363	1356	1356	1356	1356	0
354	20241104	132000	16874363	1356	1356	1356	1356	0
355	20241104	131900	16874363	1356	1356	1356	1356	0
356	20241104	131800	16874363	1356	1356	1356	1356	0
357	20241104	131700	16874363	1356	1356	1356	1356	5
358	20241104	131600	16867583	1356	1356	1356	1356	0
359	20241104	131500	16867583	1356	1356	1356	1356	0
360	20241104	131400	16867583	1356	1356	1356	1356	0
361	20241104	131300	16867583	1356	1356	1356	1356	0
362	20241104	131200	16867583	1356	1356	1356	1356	0
363	20241104	131100	16867583	1356	1356	1356	1356	0
364	20241104	131000	16867583	1356	1356	1356	1356	0
365	20241104	130900	16867583	1356	1356	1356	1356	0
366	20241104	130800	16867583	1356	1356	1356	1356	0
367	20241104	130700	16867583	1356	1356	1356	1356	0
368	20241104	130600	16867583	1356	1356	1356	1356	0
369	20241104	130500	16867583	1356	1356	1356	1356	0
370	20241104	130400	16867583	1356	1353	1356	1353	20
371	20241104	130300	16840508	1347	1347	1347	1347	0
372	20241104	130200	16840508	1347	1347	1347	1347	0
373	20241104	130100	16840508	1347	1351	1351	1347	222
374	20241104	130000	16541412	1353	1353	1353	1353	0
375	20241104	125900	16541412	1353	1353	1353	1353	0
376	20241104	125800	16541412	1353	1353	1353	1353	0
377	20241104	125700	16541412	1353	1353	1353	1353	0
378	20241104	125600	16541412	1353	1353	1353	1353	5
379	20241104	125500	16534647	1356	1356	1356	1356	0
380	20241104	125400	16534647	1356	1356	1356	1356	7
381	20241104	125300	16525155	1356	1356	1356	1356	6
382	20241104	125200	16517019	1356	1356	1356	1356	0
383	20241104	125100	16517019	1356	1356	1356	1356	0
384	20241104	125000	16517019	1356	1356	1356	1356	0
385	20241104	124900	16517019	1356	1356	1356	1356	2
386	20241104	124800	16514307	1356	1356	1356	1356	0
387	20241104	124700	16514307	1356	1356	1356	1356	0
388	20241104	124600	16514307	1356	1356	1356	1356	0
389	20241104	124500	16514307	1356	1356	1356	1356	2102
390	20241104	124400	13663995	1356	1356	1356	1356	0
391	20241104	124300	13663995	1356	1356	1356	1356	0
392	20241104	124200	13663995	1356	1356	1356	1356	0
393	20241104	124100	13663995	1356	1356	1356	1356	0
394	20241104	124000	13663995	1356	1356	1356	1356	0
395	20241104	123900	13663995	1356	1356	1356	1356	0
396	20241104	123800	13663995	1356	1356	1356	1356	0
397	20241104	123700	13663995	1356	1356	1356	1356	0
398	20241104	123600	13663995	1356	1356	1356	1356	0
399	20241104	123500	13663995	1356	1356	1356	1356	0
400	20241104	123400	13663995	1356	1356	1356	1356	0
401	20241104	123300	13663995	1356	1356	1356	1356	0
402	20241104	123200	13663995	1356	1356	1356	1356	0
403	20241104	123100	13663995	1356	1356	1356	1356	0
404	20241104	123000	13663995	1356	1356	1356	1356	0
405	20241104	122900	13663995	1356	1356	1356	1356	1
406	20241104	122800	13662639	1356	1356	1356	1356	0
407	20241104	122700	13662639	1356	1356	1356	1356	0
408	20241104	122600	13662639	1356	1356	1356	1356	0
409	20241104	122500	13662639	1356	1356	1356	1356	0
410	20241104	122400	13662639	1356	1356	1356	1356	0
411	20241104	122300	13662639	1356	1356	1356	1356	0
412	20241104	122200	13662639	1356	1356	1356	1356	0
413	20241104	122100	13662639	1356	1356	1356	1356	2
414	20241104	122000	13659927	1356	1356	1356	1356	0
415	20241104	121900	13659927	1356	1356	1356	1356	0
416	20241104	121800	13659927	1356	1356	1356	1356	0
417	20241104	121700	13659927	1356	1356	1356	1356	0
418	20241104	121600	13659927	1356	1356	1356	1356	0
419	20241104	121500	13659927	1356	1356	1356	1356	0
420	20241104	121400	13659927	1356	1356	1356	1356	0
421	20241104	121300	13659927	1356	1356	1356	1356	0
422	20241104	121200	13659927	1356	1356	1356	1356	0
423	20241104	121100	13659927	1356	1356	1356	1356	0
424	20241104	121000	13659927	1356	1356	1356	1356	0
425	20241104	120900	13659927	1356	1356	1356	1356	0
426	20241104	120800	13659927	1356	1356	1356	1356	0
427	20241104	120700	13659927	1356	1356	1356	1356	0
428	20241104	120600	13659927	1356	1364	1364	1356	1009
429	20241104	120500	12291651	1362	1362	1362	1362	19
430	20241104	120400	12265773	1364	1364	1364	1364	0
431	20241104	120300	12265773	1364	1364	1364	1364	0
432	20241104	120200	12265773	1364	1364	1364	1364	0
433	20241104	120100	12265773	1364	1364	1364	1364	0
434	20241104	120000	12265773	1364	1364	1364	1364	0
435	20241104	115900	12265773	1364	1364	1364	1364	0
436	20241104	115800	12265773	1364	1364	1364	1364	0
437	20241104	115700	12265773	1364	1364	1364	1364	0
438	20241104	115600	12265773	1364	1364	1364	1364	0
439	20241104	115500	12265773	1364	1364	1364	1364	0
440	20241104	115400	12265773	1364	1364	1364	1364	0
441	20241104	115300	12265773	1364	1364	1364	1364	0
442	20241104	115200	12265773	1364	1364	1364	1364	12
443	20241104	115100	12249405	1364	1364	1364	1364	0
444	20241104	115000	12249405	1364	1364	1364	1364	44
445	20241104	114900	12189389	1364	1364	1364	1364	0
446	20241104	114800	12189389	1364	1364	1364	1364	0
447	20241104	114700	12189389	1364	1364	1364	1364	0
448	20241104	114600	12189389	1364	1364	1364	1364	0
449	20241104	114500	12189389	1364	1364	1364	1364	0
450	20241104	114400	12189389	1364	1364	1364	1364	0
451	20241104	114300	12189389	1364	1364	1364	1364	40
452	20241104	114200	12134829	1364	1365	1365	1364	183
453	20241104	114100	11885052	1365	1365	1365	1365	0
454	20241104	114000	11885052	1365	1365	1365	1365	0
455	20241104	113900	11885052	1365	1365	1365	1365	0
456	20241104	113800	11885052	1365	1365	1365	1365	0
457	20241104	113700	11885052	1365	1365	1365	1365	0
458	20241104	113600	11885052	1365	1365	1365	1365	0
459	20241104	113500	11885052	1365	1365	1365	1365	0
460	20241104	113400	11885052	1365	1365	1365	1365	61
461	20241104	113300	11801787	1365	1365	1365	1365	0
462	20241104	113200	11801787	1365	1365	1365	1365	0
463	20241104	113100	11801787	1365	1365	1365	1365	0
464	20241104	113000	11801787	1365	1365	1365	1365	23
465	20241104	112900	11770392	1365	1365	1365	1365	0
466	20241104	112800	11770392	1365	1365	1365	1365	0
467	20241104	112700	11770392	1365	1365	1365	1365	0
468	20241104	112600	11770392	1365	1365	1365	1365	0
469	20241104	112500	11770392	1365	1365	1365	1365	0
470	20241104	112400	11770392	1365	1365	1365	1365	0
471	20241104	112300	11770392	1365	1365	1365	1365	0
472	20241104	112200	11770392	1365	1365	1365	1365	0
473	20241104	112100	11770392	1365	1365	1365	1365	0
474	20241104	112000	11770392	1365	1365	1365	1365	0
475	20241104	111900	11770392	1365	1369	1369	1365	26
476	20241104	111800	11734806	1365	1365	1365	1365	113
477	20241104	111700	11580561	1369	1369	1369	1369	0
478	20241104	111600	11580561	1369	1369	1369	1369	10
479	20241104	111500	11566871	1369	1369	1369	1369	2
480	20241104	111400	11564133	1364	1369	1369	1364	14
481	20241104	111300	11545011	1369	1369	1369	1369	5
482	20241104	111200	11538166	1369	1369	1369	1364	967
483	20241104	111100	10214783	1369	1369	1369	1369	0
484	20241104	111000	10214783	1369	1369	1369	1364	6
485	20241104	110900	10206579	1364	1368	1369	1364	28
486	20241104	110800	10168283	1369	1369	1369	1369	0
487	20241104	110700	10168283	1369	1369	1369	1369	0
488	20241104	110600	10168283	1369	1369	1369	1369	0
489	20241104	110500	10168283	1369	1369	1369	1369	0
490	20241104	110400	10168283	1369	1369	1369	1369	0
491	20241104	110300	10168283	1369	1369	1369	1369	0
492	20241104	110200	10168283	1369	1369	1369	1369	0
493	20241104	110100	10168283	1369	1369	1369	1369	0
494	20241104	110000	10168283	1369	1369	1369	1369	0
495	20241104	105900	10168283	1369	1369	1369	1369	0
496	20241104	105800	10168283	1369	1365	1369	1347	242
497	20241104	105700	9837946	1365	1355	1365	1347	1264
498	20241104	105600	8117094	1355	1347	1355	1347	187
499	20241104	105500	7864887	1350	1349	1350	1349	415
500	20241104	105400	7305047	1347	1347	1347	1347	0
501	20241104	105300	7305047	1347	1347	1347	1347	0
502	20241104	105200	7305047	1347	1347	1347	1347	0
503	20241104	105100	7305047	1347	1348	1348	1347	3907
504	20241104	105000	2041502	1348	1348	1348	1348	0
505	20241104	104900	2041502	1348	1348	1348	1348	0
506	20241104	104800	2041502	1348	1348	1348	1348	0
507	20241104	104700	2041502	1348	1348	1348	1348	0
508	20241104	104600	2041502	1348	1348	1348	1348	0
509	20241104	104500	2041502	1348	1348	1348	1348	0
510	20241104	104400	2041502	1348	1348	1348	1348	0
511	20241104	104300	2041502	1348	1348	1348	1348	0
512	20241104	104200	2041502	1348	1348	1348	1348	0
513	20241104	104100	2041502	1348	1348	1348	1348	0
514	20241104	104000	2041502	1348	1348	1348	1348	0
515	20241104	103900	2041502	1348	1348	1348	1348	0
516	20241104	103800	2041502	1348	1348	1348	1348	0
517	20241104	103700	2041502	1348	1348	1348	1348	0
518	20241104	103600	2041502	1348	1348	1348	1348	0
519	20241104	103500	2041502	1348	1348	1348	1348	0
520	20241104	103400	2041502	1348	1348	1348	1348	0
521	20241104	103300	2041502	1348	1348	1348	1348	0
522	20241104	103200	2041502	1348	1346	1348	1346	25
523	20241104	103100	2007827	1346	1346	1346	1346	0
524	20241104	103000	2007827	1346	1346	1346	1346	0
525	20241104	102900	2007827	1346	1346	1346	1346	0
526	20241104	102800	2007827	1346	1346	1346	1346	0
527	20241104	102700	2007827	1346	1346	1346	1346	0
528	20241104	102600	2007827	1346	1346	1346	1346	0
529	20241104	102500	2007827	1346	1346	1346	1346	0
530	20241104	102400	2007827	1346	1346	1346	1346	0
531	20241104	102300	2007827	1346	1345	1346	1345	300
532	20241104	102200	1604127	1346	1346	1346	1346	0
533	20241104	102100	1604127	1346	1346	1346	1346	0
534	20241104	102000	1604127	1346	1346	1346	1346	0
535	20241104	101900	1604127	1346	1346	1346	1346	0
536	20241104	101800	1604127	1346	1346	1346	1346	0
537	20241104	101700	1604127	1346	1346	1346	1346	0
538	20241104	101600	1604127	1346	1346	1346	1346	0
539	20241104	101500	1604127	1346	1346	1346	1346	0
540	20241104	101400	1604127	1346	1346	1346	1346	0
541	20241104	101300	1604127	1346	1346	1346	1346	0
542	20241104	101200	1604127	1346	1346	1346	1346	0
543	20241104	101100	1604127	1346	1346	1346	1346	0
544	20241104	101000	1604127	1346	1346	1346	1346	0
545	20241104	100900	1604127	1346	1346	1346	1346	0
546	20241104	100800	1604127	1346	1346	1346	1346	1
547	20241104	100700	1602781	1346	1346	1346	1346	0
548	20241104	100600	1602781	1346	1346	1346	1346	0
549	20241104	100500	1602781	1346	1346	1346	1346	0
550	20241104	100400	1602781	1346	1346	1346	1346	2
551	20241104	100300	1600089	1346	1346	1346	1346	0
552	20241104	100200	1600089	1346	1346	1346	1346	0
553	20241104	100100	1600089	1346	1346	1346	1346	0
554	20241104	100000	1600089	1346	1346	1346	1346	0
555	20241104	095900	1600089	1346	1346	1346	1346	0
556	20241104	095800	1600089	1346	1346	1346	1346	0
557	20241104	095700	1600089	1346	1346	1346	1346	0
558	20241104	095600	1600089	1346	1346	1346	1346	2
559	20241104	095500	1597397	1346	1346	1346	1346	0
560	20241104	095400	1597397	1346	1346	1346	1346	0
561	20241104	095300	1597397	1346	1346	1346	1346	0
562	20241104	095200	1597397	1346	1346	1346	1346	0
563	20241104	095100	1597397	1346	1346	1346	1346	0
564	20241104	095000	1597397	1346	1346	1346	1346	0
565	20241104	094900	1597397	1346	1346	1346	1346	0
566	20241104	094800	1597397	1346	1346	1346	1346	0
567	20241104	094700	1597397	1346	1346	1346	1346	2
568	20241104	094600	1594705	1346	1346	1346	1346	0
569	20241104	094500	1594705	1346	1346	1346	1346	10
570	20241104	094400	1581245	1347	1347	1347	1347	0
571	20241104	094300	1581245	1347	1347	1347	1347	0
572	20241104	094200	1581245	1347	1347	1347	1347	0
573	20241104	094100	1581245	1347	1347	1347	1347	0
574	20241104	094000	1581245	1347	1347	1347	1347	0
575	20241104	093900	1581245	1347	1347	1347	1347	0
576	20241104	093800	1581245	1347	1347	1347	1347	0
577	20241104	093700	1581245	1347	1347	1347	1347	0
578	20241104	093600	1581245	1347	1347	1347	1347	0
579	20241104	093500	1581245	1347	1347	1347	1347	0
580	20241104	093400	1581245	1347	1347	1347	1347	0
581	20241104	093300	1581245	1347	1337	1347	1337	291
582	20241104	093200	1191538	1348	1348	1348	1348	0
583	20241104	093100	1191538	1348	1348	1348	1348	0
584	20241104	093000	1191538	1348	1348	1348	1348	0
585	20241104	092900	1191538	1348	1348	1348	1348	0
586	20241104	092800	1191538	1348	1348	1348	1348	0
587	20241104	092700	1191538	1348	1348	1348	1348	0
588	20241104	092600	1191538	1348	1348	1348	1348	0
589	20241104	092500	1191538	1348	1348	1348	1348	0
590	20241104	092400	1191538	1348	1348	1348	1348	0
591	20241104	092300	1191538	1348	1348	1348	1348	0
592	20241104	092200	1191538	1348	1341	1348	1337	27
593	20241104	092100	1155228	1348	1348	1348	1348	68
594	20241104	092000	1063564	1348	1348	1348	1348	2
595	20241104	091900	1060868	1348	1348	1348	1348	0
596	20241104	091800	1060868	1348	1348	1348	1348	500
597	20241104	091700	386868	1348	1348	1348	1348	0
598	20241104	091600	386868	1348	1348	1348	1348	0
599	20241104	091500	386868	1348	1348	1348	1348	0
600	20241104	091400	386868	1348	1348	1348	1348	0
601	20241104	091300	386868	1348	1348	1348	1348	2
602	20241104	091200	384172	1344	1344	1344	1344	2
603	20241104	091100	381484	1348	1348	1348	1348	0
604	20241104	091000	381484	1348	1348	1348	1348	0
605	20241104	090900	381484	1348	1348	1348	1348	0
606	20241104	090800	381484	1348	1348	1348	1348	25
607	20241104	090700	347784	1348	1348	1348	1348	5
608	20241104	090600	341044	1348	1348	1348	1348	0
609	20241104	090500	341044	1348	1348	1348	1348	0
610	20241104	090400	341044	1348	1348	1348	1348	0
611	20241104	090300	341044	1348	1348	1348	1348	0
612	20241104	090200	341044	1348	1348	1348	1348	0
613	20241104	090100	341044	1348	1348	1348	1348	0
614	20241104	090000	341044	1348	1348	1348	1348	253