KissMeData/039310/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	192000	29906129	1673	1673	1673	1673	2122
3	20241101	191900	29906129	1673	1673	1673	1673	0
4	20241101	191800	29906129	1673	1673	1673	1673	0
5	20241101	191700	29906129	1673	1673	1673	1673	0
6	20241101	191600	29906129	1673	1673	1673	1673	0
7	20241101	191500	29906129	1673	1673	1673	1673	0
8	20241101	191400	29906129	1673	1673	1673	1673	0
9	20241101	191300	29906129	1673	1673	1673	1673	0
10	20241101	191200	29906129	1673	1673	1673	1673	0
11	20241101	191100	29906129	1673	1673	1673	1673	0
12	20241101	191000	29906129	1673	1673	1673	1673	0
13	20241101	190900	29906129	1673	1673	1673	1673	0
14	20241101	190800	29906129	1673	1673	1673	1673	0
15	20241101	190700	29906129	1673	1673	1673	1673	0
16	20241101	190600	29906129	1673	1673	1673	1673	0
17	20241101	190500	29906129	1673	1673	1673	1673	0
18	20241101	190400	29906129	1673	1673	1673	1673	0
19	20241101	190300	29906129	1673	1673	1673	1673	0
20	20241101	190200	29906129	1673	1673	1673	1673	0
21	20241101	190100	29906129	1673	1673	1673	1673	0
22	20241101	190000	29906129	1673	1673	1673	1673	0
23	20241101	185900	29906129	1673	1673	1673	1673	0
24	20241101	185800	29906129	1673	1673	1673	1673	0
25	20241101	185700	29906129	1673	1673	1673	1673	0
26	20241101	185600	29906129	1673	1673	1673	1673	0
27	20241101	185500	29906129	1673	1673	1673	1673	0
28	20241101	185400	29906129	1673	1673	1673	1673	0
29	20241101	185300	29906129	1673	1673	1673	1673	0
30	20241101	185200	29906129	1673	1673	1673	1673	0
31	20241101	185100	29906129	1673	1673	1673	1673	0
32	20241101	185000	29906129	1673	1673	1673	1673	2122
33	20241101	184900	29906129	1673	1673	1673	1673	0
34	20241101	184800	29906129	1673	1673	1673	1673	0
35	20241101	184700	29906129	1673	1673	1673	1673	0
36	20241101	184600	29906129	1673	1673	1673	1673	0
37	20241101	184500	29906129	1673	1673	1673	1673	0
38	20241101	184400	29906129	1673	1673	1673	1673	0
39	20241101	184300	29906129	1673	1673	1673	1673	0
40	20241101	184200	29906129	1673	1673	1673	1673	0
41	20241101	184100	29906129	1673	1673	1673	1673	0
42	20241101	184000	29906129	1673	1673	1673	1673	0
43	20241101	183900	29906129	1673	1673	1673	1673	0
44	20241101	183800	29906129	1673	1673	1673	1673	0
45	20241101	183700	29906129	1673	1673	1673	1673	0
46	20241101	183600	29906129	1673	1673	1673	1673	0
47	20241101	183500	29906129	1673	1673	1673	1673	0
48	20241101	183400	29906129	1673	1673	1673	1673	0
49	20241101	183300	29906129	1673	1673	1673	1673	0
50	20241101	183200	29906129	1673	1673	1673	1673	0
51	20241101	183100	29906129	1673	1673	1673	1673	0
52	20241101	183000	29906129	1673	1673	1673	1673	0
53	20241101	182900	29906129	1673	1673	1673	1673	0
54	20241101	182800	29906129	1673	1673	1673	1673	0
55	20241101	182700	29906129	1673	1673	1673	1673	0
56	20241101	182600	29906129	1673	1673	1673	1673	0
57	20241101	182500	29906129	1673	1673	1673	1673	0
58	20241101	182400	29906129	1673	1673	1673	1673	0
59	20241101	182300	29906129	1673	1673	1673	1673	0
60	20241101	182200	29906129	1673	1673	1673	1673	0
61	20241101	182100	29906129	1673	1673	1673	1673	0
62	20241101	182000	29906129	1673	1673	1673	1673	2122
63	20241101	181900	29906129	1673	1673	1673	1673	0
64	20241101	181800	29906129	1673	1673	1673	1673	0
65	20241101	181700	29906129	1673	1673	1673	1673	0
66	20241101	181600	29906129	1673	1673	1673	1673	0
67	20241101	181500	29906129	1673	1673	1673	1673	0
68	20241101	181400	29906129	1673	1673	1673	1673	0
69	20241101	181300	29906129	1673	1673	1673	1673	0
70	20241101	181200	29906129	1673	1673	1673	1673	0
71	20241101	181100	29906129	1673	1673	1673	1673	0
72	20241101	181000	29906129	1673	1673	1673	1673	0
73	20241101	180900	29906129	1673	1673	1673	1673	0
74	20241101	180800	29906129	1673	1673	1673	1673	0
75	20241101	180700	29906129	1673	1673	1673	1673	0
76	20241101	180600	29906129	1673	1673	1673	1673	0
77	20241101	180500	29906129	1673	1673	1673	1673	0
78	20241101	180400	29906129	1673	1673	1673	1673	0
79	20241101	180300	29906129	1673	1673	1673	1673	0
80	20241101	180200	29906129	1673	1673	1673	1673	0
81	20241101	180100	29906129	1673	1673	1673	1673	0
82	20241101	180000	29906129	1673	1673	1673	1673	0
83	20241101	175900	29906129	1673	1673	1673	1673	0
84	20241101	175800	29906129	1673	1673	1673	1673	0
85	20241101	175700	29906129	1673	1673	1673	1673	0
86	20241101	175600	29906129	1673	1673	1673	1673	0
87	20241101	175500	29906129	1673	1673	1673	1673	0
88	20241101	175400	29906129	1673	1673	1673	1673	0
89	20241101	175300	29906129	1673	1673	1673	1673	0
90	20241101	175200	29906129	1673	1673	1673	1673	0
91	20241101	175100	29906129	1673	1673	1673	1673	0
92	20241101	175000	29906129	1673	1673	1673	1673	2122
93	20241101	174900	29906129	1673	1673	1673	1673	0
94	20241101	174800	29906129	1673	1673	1673	1673	0
95	20241101	174700	29906129	1673	1673	1673	1673	0
96	20241101	174600	29906129	1673	1673	1673	1673	0
97	20241101	174500	29906129	1673	1673	1673	1673	0
98	20241101	174400	29906129	1673	1673	1673	1673	0
99	20241101	174300	29906129	1673	1673	1673	1673	0
100	20241101	174200	29906129	1673	1673	1673	1673	0
101	20241101	174100	29906129	1673	1673	1673	1673	0
102	20241101	174000	29906129	1673	1673	1673	1673	0
103	20241101	173900	29906129	1673	1673	1673	1673	0
104	20241101	173800	29906129	1673	1673	1673	1673	0
105	20241101	173700	29906129	1673	1673	1673	1673	0
106	20241101	173600	29906129	1673	1673	1673	1673	0
107	20241101	173500	29906129	1673	1673	1673	1673	0
108	20241101	173400	29906129	1673	1673	1673	1673	0
109	20241101	173300	29906129	1673	1673	1673	1673	0
110	20241101	173200	29906129	1673	1673	1673	1673	0
111	20241101	173100	29906129	1673	1673	1673	1673	0
112	20241101	173000	29906129	1673	1673	1673	1673	0
113	20241101	172900	29906129	1673	1673	1673	1673	0
114	20241101	172800	29906129	1673	1673	1673	1673	0
115	20241101	172700	29906129	1673	1673	1673	1673	0
116	20241101	172600	29906129	1673	1673	1673	1673	0
117	20241101	172500	29906129	1673	1673	1673	1673	0
118	20241101	172400	29906129	1673	1673	1673	1673	0
119	20241101	172300	29906129	1673	1673	1673	1673	0
120	20241101	172200	29906129	1673	1673	1673	1673	0
121	20241101	172100	29906129	1673	1673	1673	1673	0
122	20241101	172000	29906129	1673	1673	1673	1673	2122
123	20241101	171900	29906129	1673	1673	1673	1673	0
124	20241101	171800	29906129	1673	1673	1673	1673	0
125	20241101	171700	29906129	1673	1673	1673	1673	0
126	20241101	171600	29906129	1673	1673	1673	1673	0
127	20241101	171500	29906129	1673	1673	1673	1673	0
128	20241101	171400	29906129	1673	1673	1673	1673	0
129	20241101	171300	29906129	1673	1673	1673	1673	0
130	20241101	171200	29906129	1673	1673	1673	1673	0
131	20241101	171100	29906129	1673	1673	1673	1673	0
132	20241101	171000	29906129	1673	1673	1673	1673	0
133	20241101	170900	29906129	1673	1673	1673	1673	0
134	20241101	170800	29906129	1673	1673	1673	1673	0
135	20241101	170700	29906129	1673	1673	1673	1673	0
136	20241101	170600	29906129	1673	1673	1673	1673	0
137	20241101	170500	29906129	1673	1673	1673	1673	0
138	20241101	170400	29906129	1673	1673	1673	1673	0
139	20241101	170300	29906129	1673	1673	1673	1673	0
140	20241101	170200	29906129	1673	1673	1673	1673	0
141	20241101	170100	29906129	1673	1673	1673	1673	0
142	20241101	170000	29906129	1673	1673	1673	1673	0
143	20241101	165900	29906129	1673	1673	1673	1673	0
144	20241101	165800	29906129	1673	1673	1673	1673	0
145	20241101	165700	29906129	1673	1673	1673	1673	0
146	20241101	165600	29906129	1673	1673	1673	1673	0
147	20241101	165500	29906129	1673	1673	1673	1673	0
148	20241101	165400	29906129	1673	1673	1673	1673	0
149	20241101	165300	29906129	1673	1673	1673	1673	0
150	20241101	165200	29906129	1673	1673	1673	1673	0
151	20241101	165100	29906129	1673	1673	1673	1673	0
152	20241101	165000	29906129	1673	1673	1673	1673	2122
153	20241101	164900	29906129	1673	1673	1673	1673	0
154	20241101	164800	29906129	1673	1673	1673	1673	0
155	20241101	164700	29906129	1673	1673	1673	1673	0
156	20241101	164600	29906129	1673	1673	1673	1673	0
157	20241101	164500	29906129	1673	1673	1673	1673	0
158	20241101	164400	29906129	1673	1673	1673	1673	0
159	20241101	164300	29906129	1673	1673	1673	1673	0
160	20241101	164200	29906129	1673	1673	1673	1673	0
161	20241101	164100	29906129	1673	1673	1673	1673	0
162	20241101	164000	29906129	1673	1673	1673	1673	0
163	20241101	163900	29906129	1673	1673	1673	1673	0
164	20241101	163800	29906129	1673	1673	1673	1673	0
165	20241101	163700	29906129	1673	1673	1673	1673	0
166	20241101	163600	29906129	1673	1673	1673	1673	0
167	20241101	163500	29906129	1673	1673	1673	1673	0
168	20241101	163400	29906129	1673	1673	1673	1673	0
169	20241101	163300	29906129	1673	1673	1673	1673	0
170	20241101	163200	29906129	1673	1673	1673	1673	0
171	20241101	163100	29906129	1673	1673	1673	1673	0
172	20241101	163000	29906129	1673	1673	1673	1673	0
173	20241101	162900	29906129	1673	1673	1673	1673	0
174	20241101	162800	29906129	1673	1673	1673	1673	0
175	20241101	162700	29906129	1673	1673	1673	1673	0
176	20241101	162600	29906129	1673	1673	1673	1673	0
177	20241101	162500	29906129	1673	1673	1673	1673	0
178	20241101	162400	29906129	1673	1673	1673	1673	0
179	20241101	162300	29906129	1673	1673	1673	1673	0
180	20241101	162200	29906129	1673	1673	1673	1673	0
181	20241101	162100	29906129	1673	1673	1673	1673	0
182	20241101	162000	29906129	1673	1673	1673	1673	2122
183	20241101	161900	29906129	1673	1673	1673	1673	0
184	20241101	161800	29906129	1673	1673	1673	1673	0
185	20241101	161700	29906129	1673	1673	1673	1673	0
186	20241101	161600	29906129	1673	1673	1673	1673	0
187	20241101	161500	29906129	1673	1673	1673	1673	0
188	20241101	161400	29906129	1673	1673	1673	1673	0
189	20241101	161300	29906129	1673	1673	1673	1673	0
190	20241101	161200	29906129	1673	1673	1673	1673	0
191	20241101	161100	29906129	1673	1673	1673	1673	0
192	20241101	161000	29906129	1673	1673	1673	1673	0
193	20241101	160900	29906129	1673	1673	1673	1673	0
194	20241101	160800	29906129	1673	1673	1673	1673	0
195	20241101	160700	29906129	1673	1673	1673	1673	0
196	20241101	160600	29906129	1673	1673	1673	1673	0
197	20241101	160500	29906129	1673	1673	1673	1673	0
198	20241101	160400	29906129	1673	1673	1673	1673	0
199	20241101	160300	29906129	1673	1673	1673	1673	0
200	20241101	160200	29906129	1673	1673	1673	1673	0
201	20241101	160100	29906129	1673	1673	1673	1673	0
202	20241101	160000	29906129	1673	1673	1673	1673	0
203	20241101	155900	29906129	1673	1673	1673	1673	0
204	20241101	155800	29906129	1673	1673	1673	1673	0
205	20241101	155700	29906129	1673	1673	1673	1673	0
206	20241101	155600	29906129	1673	1673	1673	1673	0
207	20241101	155500	29906129	1673	1673	1673	1673	0
208	20241101	155400	29906129	1673	1673	1673	1673	0
209	20241101	155300	29906129	1673	1673	1673	1673	0
210	20241101	155200	29906129	1673	1673	1673	1673	0
211	20241101	155100	29906129	1673	1673	1673	1673	0
212	20241101	155000	29906129	1673	1673	1673	1673	2122
213	20241101	154900	29906129	1673	1673	1673	1673	0
214	20241101	154800	29906129	1673	1673	1673	1673	0
215	20241101	154700	29906129	1673	1673	1673	1673	0
216	20241101	154600	29906129	1673	1673	1673	1673	0
217	20241101	154500	29906129	1673	1673	1673	1673	0
218	20241101	154400	29906129	1673	1673	1673	1673	0
219	20241101	154300	29906129	1673	1673	1673	1673	0
220	20241101	154200	29906129	1673	1673	1673	1673	0
221	20241101	154100	29906129	1673	1673	1673	1673	0
222	20241101	154000	29906129	1673	1673	1673	1673	0
223	20241101	153900	29906129	1673	1673	1673	1673	0
224	20241101	153800	29906129	1673	1673	1673	1673	0
225	20241101	153700	29906129	1673	1673	1673	1673	0
226	20241101	153600	29906129	1673	1673	1673	1673	0
227	20241101	153500	29906129	1673	1673	1673	1673	0
228	20241101	153400	29906129	1673	1673	1673	1673	0
229	20241101	153300	29906129	1673	1673	1673	1673	0
230	20241101	153200	29906129	1673	1673	1673	1673	0
231	20241101	153100	29906129	1673	1673	1673	1673	0
232	20241101	153000	29906129	1673	1673	1673	1673	2122
233	20241101	152900	26356023	1669	1669	1669	1669	0
234	20241101	152800	26356023	1669	1669	1669	1669	0
235	20241101	152700	26356023	1669	1669	1669	1669	0
236	20241101	152600	26356023	1669	1669	1669	1669	0
237	20241101	152500	26356023	1669	1669	1669	1669	0
238	20241101	152400	26356023	1669	1669	1669	1669	0
239	20241101	152300	26356023	1669	1669	1669	1669	0
240	20241101	152200	26356023	1669	1669	1669	1669	0
241	20241101	152100	26356023	1669	1669	1669	1669	0
242	20241101	152000	26356023	1669	1669	1669	1669	0
243	20241101	151900	26356023	1669	1669	1669	1669	0
244	20241101	151800	26356023	1669	1669	1669	1669	0
245	20241101	151700	26356023	1669	1669	1669	1669	0
246	20241101	151600	26356023	1669	1669	1669	1669	0
247	20241101	151500	26356023	1669	1669	1669	1669	0
248	20241101	151400	26356023	1669	1669	1669	1669	111
249	20241101	151300	26170764	1654	1669	1669	1654	3
250	20241101	151200	26165772	1670	1670	1670	1670	0
251	20241101	151100	26165772	1670	1670	1670	1670	0
252	20241101	151000	26165772	1670	1670	1670	1670	0
253	20241101	150900	26165772	1670	1670	1670	1670	1
254	20241101	150800	26164102	1653	1653	1653	1653	50
255	20241101	150700	26081452	1670	1670	1670	1670	0
256	20241101	150600	26081452	1670	1670	1670	1670	0
257	20241101	150500	26081452	1670	1670	1670	1670	0
258	20241101	150400	26081452	1670	1670	1670	1670	0
259	20241101	150300	26081452	1670	1670	1670	1670	0
260	20241101	150200	26081452	1670	1670	1670	1670	0
261	20241101	150100	26081452	1670	1670	1670	1670	0
262	20241101	150000	26081452	1670	1670	1670	1670	0
263	20241101	145900	26081452	1670	1670	1670	1670	0
264	20241101	145800	26081452	1670	1670	1670	1670	0
265	20241101	145700	26081452	1670	1670	1670	1670	0
266	20241101	145600	26081452	1670	1670	1670	1670	0
267	20241101	145500	26081452	1670	1670	1670	1670	0
268	20241101	145400	26081452	1670	1663	1670	1663	296
269	20241101	145300	25588118	1674	1674	1674	1674	0
270	20241101	145200	25588118	1674	1674	1674	1674	1
271	20241101	145100	25586444	1674	1674	1674	1674	0
272	20241101	145000	25586444	1674	1674	1674	1674	0
273	20241101	144900	25586444	1674	1674	1674	1674	0
274	20241101	144800	25586444	1674	1674	1674	1674	0
275	20241101	144700	25586444	1674	1674	1674	1674	0
276	20241101	144600	25586444	1674	1674	1674	1674	0
277	20241101	144500	25586444	1674	1674	1674	1674	0
278	20241101	144400	25586444	1674	1674	1674	1674	0
279	20241101	144300	25586444	1674	1674	1674	1674	0
280	20241101	144200	25586444	1674	1674	1674	1674	0
281	20241101	144100	25586444	1674	1674	1674	1674	0
282	20241101	144000	25586444	1674	1674	1674	1674	0
283	20241101	143900	25586444	1674	1674	1674	1674	0
284	20241101	143800	25586444	1674	1674	1674	1674	0
285	20241101	143700	25586444	1674	1674	1674	1674	0
286	20241101	143600	25586444	1674	1674	1674	1674	0
287	20241101	143500	25586444	1674	1674	1674	1674	0
288	20241101	143400	25586444	1674	1674	1674	1674	0
289	20241101	143300	25586444	1674	1674	1674	1674	0
290	20241101	143200	25586444	1674	1674	1674	1674	0
291	20241101	143100	25586444	1674	1674	1674	1674	0
292	20241101	143000	25586444	1674	1674	1674	1674	1
293	20241101	142900	25584770	1653	1653	1653	1653	0
294	20241101	142800	25584770	1653	1653	1653	1653	0
295	20241101	142700	25584770	1653	1653	1653	1653	0
296	20241101	142600	25584770	1653	1653	1653	1653	0
297	20241101	142500	25584770	1653	1653	1653	1653	0
298	20241101	142400	25584770	1653	1653	1653	1653	0
299	20241101	142300	25584770	1653	1653	1653	1653	1
300	20241101	142200	25583117	1674	1674	1674	1674	0
301	20241101	142100	25583117	1674	1674	1674	1674	0
302	20241101	142000	25583117	1674	1674	1674	1674	0
303	20241101	141900	25583117	1674	1674	1674	1674	0
304	20241101	141800	25583117	1674	1674	1674	1674	1
305	20241101	141700	25581443	1653	1653	1653	1653	0
306	20241101	141600	25581443	1653	1653	1653	1653	80
307	20241101	141500	25449203	1674	1674	1674	1674	0
308	20241101	141400	25449203	1674	1674	1674	1674	0
309	20241101	141300	25449203	1674	1674	1674	1674	0
310	20241101	141200	25449203	1674	1674	1674	1674	1
311	20241101	141100	25447529	1653	1653	1653	1653	0
312	20241101	141000	25447529	1653	1653	1653	1653	0
313	20241101	140900	25447529	1653	1653	1653	1653	0
314	20241101	140800	25447529	1653	1653	1653	1653	0
315	20241101	140700	25447529	1653	1653	1653	1653	0
316	20241101	140600	25447529	1653	1654	1654	1653	1100
317	20241101	140500	23628650	1675	1675	1675	1675	0
318	20241101	140400	23628650	1675	1675	1675	1675	0
319	20241101	140300	23628650	1675	1675	1675	1675	0
320	20241101	140200	23628650	1675	1675	1675	1675	0
321	20241101	140100	23628650	1675	1675	1675	1675	0
322	20241101	140000	23628650	1675	1675	1675	1675	0
323	20241101	135900	23628650	1675	1675	1675	1675	0
324	20241101	135800	23628650	1675	1675	1675	1675	0
325	20241101	135700	23628650	1675	1675	1675	1675	0
326	20241101	135600	23628650	1675	1675	1675	1675	0
327	20241101	135500	23628650	1675	1675	1675	1675	0
328	20241101	135400	23628650	1675	1675	1675	1675	100
329	20241101	135300	23461150	1675	1675	1675	1675	0
330	20241101	135200	23461150	1675	1675	1675	1675	0
331	20241101	135100	23461150	1675	1675	1675	1675	0
332	20241101	135000	23461150	1675	1675	1675	1675	0
333	20241101	134900	23461150	1675	1675	1675	1675	0
334	20241101	134800	23461150	1675	1675	1675	1675	0
335	20241101	134700	23461150	1675	1675	1675	1675	0
336	20241101	134600	23461150	1675	1675	1675	1675	0
337	20241101	134500	23461150	1675	1675	1675	1675	0
338	20241101	134400	23461150	1675	1675	1675	1675	1
339	20241101	134300	23459475	1653	1664	1664	1653	2100
340	20241101	134200	19977085	1675	1675	1675	1675	0
341	20241101	134100	19977085	1675	1675	1675	1675	0
342	20241101	134000	19977085	1675	1675	1675	1675	0
343	20241101	133900	19977085	1675	1675	1675	1675	0
344	20241101	133800	19977085	1675	1675	1675	1675	0
345	20241101	133700	19977085	1675	1675	1675	1675	0
346	20241101	133600	19977085	1675	1675	1675	1675	0
347	20241101	133500	19977085	1675	1675	1675	1675	0
348	20241101	133400	19977085	1675	1675	1675	1675	0
349	20241101	133300	19977085	1675	1675	1675	1675	0
350	20241101	133200	19977085	1675	1675	1675	1675	0
351	20241101	133100	19977085	1675	1675	1675	1675	0
352	20241101	133000	19977085	1675	1675	1675	1675	0
353	20241101	132900	19977085	1675	1675	1675	1675	0
354	20241101	132800	19977085	1675	1675	1675	1675	0
355	20241101	132700	19977085	1675	1675	1675	1675	0
356	20241101	132600	19977085	1675	1675	1675	1675	0
357	20241101	132500	19977085	1675	1675	1675	1675	0
358	20241101	132400	19977085	1675	1675	1675	1675	0
359	20241101	132300	19977085	1675	1669	1675	1664	209
360	20241101	132200	19629288	1675	1675	1675	1675	0
361	20241101	132100	19629288	1675	1675	1675	1675	0
362	20241101	132000	19629288	1675	1675	1675	1675	0
363	20241101	131900	19629288	1675	1675	1675	1675	0
364	20241101	131800	19629288	1675	1675	1675	1675	1
365	20241101	131700	19627613	1674	1674	1674	1674	0
366	20241101	131600	19627613	1674	1674	1674	1674	0
367	20241101	131500	19627613	1674	1674	1674	1674	0
368	20241101	131400	19627613	1674	1676	1676	1674	314
369	20241101	131300	19101664	1677	1677	1677	1677	1
370	20241101	131200	19099987	1678	1678	1678	1678	0
371	20241101	131100	19099987	1678	1678	1678	1678	0
372	20241101	131000	19099987	1678	1678	1678	1678	0
373	20241101	130900	19099987	1678	1678	1678	1678	1
374	20241101	130800	19098309	1679	1679	1679	1679	0
375	20241101	130700	19098309	1679	1679	1679	1679	0
376	20241101	130600	19098309	1679	1679	1679	1679	0
377	20241101	130500	19098309	1679	1679	1679	1679	0
378	20241101	130400	19098309	1679	1679	1679	1679	0
379	20241101	130300	19098309	1679	1679	1679	1679	0
380	20241101	130200	19098309	1679	1679	1679	1679	0
381	20241101	130100	19098309	1679	1679	1679	1679	0
382	20241101	130000	19098309	1679	1679	1679	1679	0
383	20241101	125900	19098309	1679	1679	1679	1679	1
384	20241101	125800	19096630	1679	1679	1679	1679	0
385	20241101	125700	19096630	1679	1679	1679	1679	0
386	20241101	125600	19096630	1679	1679	1679	1679	0
387	20241101	125500	19096630	1679	1679	1679	1679	0
388	20241101	125400	19096630	1679	1679	1679	1679	0
389	20241101	125300	19096630	1679	1679	1679	1679	0
390	20241101	125200	19096630	1679	1679	1679	1679	0
391	20241101	125100	19096630	1679	1679	1679	1679	0
392	20241101	125000	19096630	1679	1679	1679	1679	0
393	20241101	124900	19096630	1679	1679	1679	1679	0
394	20241101	124800	19096630	1679	1679	1679	1679	0
395	20241101	124700	19096630	1679	1679	1679	1679	0
396	20241101	124600	19096630	1679	1679	1679	1679	0
397	20241101	124500	19096630	1679	1679	1679	1679	0
398	20241101	124400	19096630	1679	1679	1679	1679	1
399	20241101	124300	19094951	1664	1664	1664	1664	0
400	20241101	124200	19094951	1664	1664	1664	1664	0
401	20241101	124100	19094951	1664	1664	1664	1664	0
402	20241101	124000	19094951	1664	1664	1664	1664	0
403	20241101	123900	19094951	1664	1664	1664	1664	0
404	20241101	123800	19094951	1664	1664	1664	1664	0
405	20241101	123700	19094951	1664	1664	1664	1664	0
406	20241101	123600	19094951	1664	1664	1664	1664	117
407	20241101	123500	18900263	1670	1670	1670	1670	0
408	20241101	123400	18900263	1670	1670	1670	1670	1
409	20241101	123300	18898593	1670	1670	1670	1670	136
410	20241101	123200	18671473	1670	1670	1670	1670	1
411	20241101	123100	18669803	1670	1670	1670	1670	0
412	20241101	123000	18669803	1670	1670	1670	1670	0
413	20241101	122900	18669803	1670	1670	1670	1670	0
414	20241101	122800	18669803	1670	1670	1670	1670	0
415	20241101	122700	18669803	1670	1670	1670	1670	0
416	20241101	122600	18669803	1670	1670	1670	1670	0
417	20241101	122500	18669803	1670	1670	1670	1670	1
418	20241101	122400	18668133	1696	1696	1696	1696	0
419	20241101	122300	18668133	1696	1696	1696	1696	0
420	20241101	122200	18668133	1696	1696	1696	1696	0
421	20241101	122100	18668133	1696	1695	1696	1695	18
422	20241101	122000	18637606	1670	1670	1670	1670	0
423	20241101	121900	18637606	1670	1670	1670	1670	0
424	20241101	121800	18637606	1670	1670	1670	1670	0
425	20241101	121700	18637606	1670	1670	1670	1670	0
426	20241101	121600	18637606	1670	1670	1670	1670	0
427	20241101	121500	18637606	1670	1670	1670	1670	1
428	20241101	121400	18635936	1697	1697	1697	1697	0
429	20241101	121300	18635936	1697	1697	1697	1697	0
430	20241101	121200	18635936	1697	1697	1697	1697	0
431	20241101	121100	18635936	1697	1697	1697	1697	0
432	20241101	121000	18635936	1697	1697	1697	1697	0
433	20241101	120900	18635936	1697	1697	1697	1697	0
434	20241101	120800	18635936	1697	1697	1697	1697	0
435	20241101	120700	18635936	1697	1697	1697	1697	0
436	20241101	120600	18635936	1697	1697	1697	1697	0
437	20241101	120500	18635936	1697	1697	1697	1697	0
438	20241101	120400	18635936	1697	1697	1697	1697	1
439	20241101	120300	18634239	1670	1670	1670	1670	0
440	20241101	120200	18634239	1670	1670	1670	1670	0
441	20241101	120100	18634239	1670	1670	1670	1670	0
442	20241101	120000	18634239	1670	1670	1670	1670	0
443	20241101	115900	18634239	1670	1670	1670	1670	0
444	20241101	115800	18634239	1670	1698	1698	1670	3
445	20241101	115700	18629173	1698	1698	1698	1698	0
446	20241101	115600	18629173	1698	1698	1698	1698	0
447	20241101	115500	18629173	1698	1698	1698	1698	1
448	20241101	115400	18627475	1658	1658	1658	1658	0
449	20241101	115300	18627475	1658	1658	1658	1658	0
450	20241101	115200	18627475	1658	1658	1658	1658	0
451	20241101	115100	18627475	1658	1658	1658	1658	0
452	20241101	115000	18627475	1658	1658	1658	1658	0
453	20241101	114900	18627475	1658	1669	1669	1658	1717
454	20241101	114800	15770577	1698	1698	1698	1698	0
455	20241101	114700	15770577	1698	1698	1698	1698	0
456	20241101	114600	15770577	1698	1698	1698	1698	0
457	20241101	114500	15770577	1698	1698	1698	1698	0
458	20241101	114400	15770577	1698	1698	1698	1698	0
459	20241101	114300	15770577	1698	1698	1698	1698	0
460	20241101	114200	15770577	1698	1698	1698	1698	0
461	20241101	114100	15770577	1698	1698	1698	1698	0
462	20241101	114000	15770577	1698	1698	1698	1698	0
463	20241101	113900	15770577	1698	1698	1698	1698	0
464	20241101	113800	15770577	1698	1698	1698	1698	0
465	20241101	113700	15770577	1698	1698	1698	1698	0
466	20241101	113600	15770577	1698	1698	1698	1698	0
467	20241101	113500	15770577	1698	1698	1698	1698	0
468	20241101	113400	15770577	1698	1698	1698	1698	0
469	20241101	113300	15770577	1698	1698	1698	1698	500
470	20241101	113200	14921577	1698	1698	1698	1698	0
471	20241101	113100	14921577	1698	1698	1698	1698	0
472	20241101	113000	14921577	1698	1698	1698	1698	0
473	20241101	112900	14921577	1698	1698	1698	1698	0
474	20241101	112800	14921577	1698	1698	1698	1698	0
475	20241101	112700	14921577	1698	1698	1698	1698	0
476	20241101	112600	14921577	1698	1698	1698	1698	0
477	20241101	112500	14921577	1698	1698	1698	1698	0
478	20241101	112400	14921577	1698	1698	1698	1698	0
479	20241101	112300	14921577	1698	1698	1698	1698	0
480	20241101	112200	14921577	1698	1698	1698	1698	0
481	20241101	112100	14921577	1698	1698	1698	1698	0
482	20241101	112000	14921577	1698	1698	1698	1698	0
483	20241101	111900	14921577	1698	1698	1698	1698	0
484	20241101	111800	14921577	1698	1698	1698	1698	0
485	20241101	111700	14921577	1698	1698	1698	1698	0
486	20241101	111600	14921577	1698	1698	1698	1698	1
487	20241101	111500	14919879	1698	1698	1698	1698	0
488	20241101	111400	14919879	1698	1698	1698	1698	0
489	20241101	111300	14919879	1698	1698	1698	1698	0
490	20241101	111200	14919879	1698	1698	1698	1698	0
491	20241101	111100	14919879	1698	1698	1698	1698	0
492	20241101	111000	14919879	1698	1698	1698	1698	0
493	20241101	110900	14919879	1698	1698	1698	1698	0
494	20241101	110800	14919879	1698	1698	1698	1698	0
495	20241101	110700	14919879	1698	1698	1698	1698	0
496	20241101	110600	14919879	1698	1698	1698	1698	0
497	20241101	110500	14919879	1698	1698	1698	1698	0
498	20241101	110400	14919879	1698	1698	1698	1698	0
499	20241101	110300	14919879	1698	1698	1698	1698	0
500	20241101	110200	14919879	1698	1698	1698	1698	0
501	20241101	110100	14919879	1698	1698	1698	1698	0
502	20241101	110000	14919879	1698	1698	1698	1698	0
503	20241101	105900	14919879	1698	1698	1698	1698	0
504	20241101	105800	14919879	1698	1698	1698	1698	0
505	20241101	105700	14919879	1698	1698	1698	1698	0
506	20241101	105600	14919879	1698	1698	1698	1698	0
507	20241101	105500	14919879	1698	1698	1698	1698	1
508	20241101	105400	14918181	1663	1663	1663	1663	0
509	20241101	105300	14918181	1663	1663	1663	1663	0
510	20241101	105200	14918181	1663	1663	1663	1663	0
511	20241101	105100	14918181	1663	1663	1663	1663	0
512	20241101	105000	14918181	1663	1663	1663	1663	0
513	20241101	104900	14918181	1663	1663	1663	1663	0
514	20241101	104800	14918181	1663	1663	1663	1663	1
515	20241101	104700	14916518	1698	1698	1698	1698	0
516	20241101	104600	14916518	1698	1698	1698	1698	0
517	20241101	104500	14916518	1698	1698	1698	1698	0
518	20241101	104400	14916518	1698	1698	1698	1698	0
519	20241101	104300	14916518	1698	1698	1698	1698	0
520	20241101	104200	14916518	1698	1698	1698	1698	0
521	20241101	104100	14916518	1698	1698	1698	1698	0
522	20241101	104000	14916518	1698	1698	1698	1663	140
523	20241101	103900	14678833	1699	1699	1699	1699	0
524	20241101	103800	14678833	1699	1699	1699	1699	0
525	20241101	103700	14678833	1699	1699	1699	1699	0
526	20241101	103600	14678833	1699	1699	1699	1699	0
527	20241101	103500	14678833	1699	1699	1699	1699	0
528	20241101	103400	14678833	1699	1699	1699	1699	0
529	20241101	103300	14678833	1699	1699	1699	1699	0
530	20241101	103200	14678833	1699	1699	1699	1699	0
531	20241101	103100	14678833	1699	1699	1699	1699	0
532	20241101	103000	14678833	1699	1699	1699	1699	0
533	20241101	102900	14678833	1699	1699	1699	1699	0
534	20241101	102800	14678833	1699	1699	1699	1699	0
535	20241101	102700	14678833	1699	1699	1699	1699	0
536	20241101	102600	14678833	1699	1699	1699	1699	0
537	20241101	102500	14678833	1699	1699	1699	1699	0
538	20241101	102400	14678833	1699	1699	1699	1699	0
539	20241101	102300	14678833	1699	1699	1699	1699	0
540	20241101	102200	14678833	1699	1699	1699	1699	0
541	20241101	102100	14678833	1699	1699	1699	1699	0
542	20241101	102000	14678833	1699	1699	1699	1699	0
543	20241101	101900	14678833	1699	1699	1699	1699	0
544	20241101	101800	14678833	1699	1699	1699	1699	0
545	20241101	101700	14678833	1699	1699	1699	1699	0
546	20241101	101600	14678833	1699	1699	1699	1699	0
547	20241101	101500	14678833	1699	1699	1699	1699	0
548	20241101	101400	14678833	1699	1699	1699	1699	1
549	20241101	101300	14677134	1663	1663	1663	1663	0
550	20241101	101200	14677134	1663	1663	1663	1663	0
551	20241101	101100	14677134	1663	1663	1663	1663	0
552	20241101	101000	14677134	1663	1663	1663	1663	0
553	20241101	100900	14677134	1663	1663	1663	1663	0
554	20241101	100800	14677134	1663	1663	1663	1663	0
555	20241101	100700	14677134	1663	1663	1663	1663	0
556	20241101	100600	14677134	1663	1663	1663	1663	0
557	20241101	100500	14677134	1663	1663	1663	1663	0
558	20241101	100400	14677134	1663	1663	1663	1663	193
559	20241101	100300	14356175	1700	1700	1700	1700	0
560	20241101	100200	14356175	1700	1700	1700	1700	0
561	20241101	100100	14356175	1700	1700	1700	1700	0
562	20241101	100000	14356175	1700	1700	1700	1700	0
563	20241101	095900	14356175	1700	1700	1700	1700	0
564	20241101	095800	14356175	1700	1700	1700	1700	0
565	20241101	095700	14356175	1700	1700	1700	1700	0
566	20241101	095600	14356175	1700	1700	1700	1700	0
567	20241101	095500	14356175	1700	1700	1700	1700	0
568	20241101	095400	14356175	1700	1700	1700	1700	0
569	20241101	095300	14356175	1700	1700	1700	1700	2
570	20241101	095200	14352775	1663	1663	1663	1663	0
571	20241101	095100	14352775	1663	1663	1663	1663	0
572	20241101	095000	14352775	1663	1663	1663	1663	0
573	20241101	094900	14352775	1663	1663	1663	1663	0
574	20241101	094800	14352775	1663	1663	1663	1663	0
575	20241101	094700	14352775	1663	1663	1663	1663	0
576	20241101	094600	14352775	1663	1663	1663	1663	0
577	20241101	094500	14352775	1663	1663	1663	1663	0
578	20241101	094400	14352775	1663	1663	1663	1663	1006
579	20241101	094300	12679797	1663	1663	1663	1663	2226
580	20241101	094200	8977959	1705	1705	1705	1650	2739
581	20241101	094100	4394089	1705	1705	1705	1705	0
582	20241101	094000	4394089	1705	1705	1705	1705	1
583	20241101	093900	4392384	1682	1682	1682	1682	80
584	20241101	093800	4257824	1705	1705	1705	1705	0
585	20241101	093700	4257824	1705	1705	1705	1705	0
586	20241101	093600	4257824	1705	1680	1705	1680	1001
587	20241101	093500	2576119	1690	1694	1694	1690	1034
588	20241101	093400	828523	1694	1695	1695	1694	330
589	20241101	093300	269203	1705	1705	1705	1705	0
590	20241101	093200	269203	1705	1705	1705	1705	0
591	20241101	093100	269203	1705	1705	1705	1705	0
592	20241101	093000	269203	1705	1705	1705	1705	0
593	20241101	092900	269203	1705	1705	1705	1705	0
594	20241101	092800	269203	1705	1705	1705	1705	0
595	20241101	092700	269203	1705	1705	1705	1705	0
596	20241101	092600	269203	1705	1705	1705	1705	0
597	20241101	092500	269203	1705	1705	1705	1705	0
598	20241101	092400	269203	1705	1705	1705	1705	0
599	20241101	092300	269203	1705	1705	1705	1705	0
600	20241101	092200	269203	1705	1705	1705	1705	0
601	20241101	092100	269203	1705	1705	1705	1705	1
602	20241101	092000	267498	1694	1694	1694	1694	0
603	20241101	091900	267498	1694	1694	1694	1694	0
604	20241101	091800	267498	1694	1694	1694	1694	0
605	20241101	091700	267498	1694	1694	1694	1694	0
606	20241101	091600	267498	1694	1694	1694	1694	0
607	20241101	091500	267498	1694	1694	1694	1694	0
608	20241101	091400	267498	1694	1694	1694	1694	1
609	20241101	091300	265804	1716	1716	1716	1716	0
610	20241101	091200	265804	1716	1716	1716	1716	0
611	20241101	091100	265804	1716	1716	1716	1716	0
612	20241101	091000	265804	1716	1716	1716	1716	0
613	20241101	090900	265804	1716	1716	1716	1716	0
614	20241101	090800	265804	1716	1716	1716	1716	0
615	20241101	090700	265804	1716	1716	1716	1716	1
616	20241101	090600	264088	1694	1694	1694	1694	0
617	20241101	090500	264088	1694	1694	1694	1694	0
618	20241101	090400	264088	1694	1694	1694	1694	8
619	20241101	090300	250536	1716	1716	1716	1716	0
620	20241101	090200	250536	1716	1716	1716	1716	0
621	20241101	090100	250536	1716	1716	1716	1716	0
622	20241101	090000	250536	1716	1716	1716	1716	146