KissMeData/042510/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	192400	192973617	1897	1897	1897	1897	1698
3	20241104	192300	192973617	1897	1897	1897	1897	0
4	20241104	192200	192973617	1897	1897	1897	1897	0
5	20241104	192100	192973617	1897	1897	1897	1897	0
6	20241104	192000	192973617	1897	1897	1897	1897	0
7	20241104	191900	192973617	1897	1897	1897	1897	0
8	20241104	191800	192973617	1897	1897	1897	1897	0
9	20241104	191700	192973617	1897	1897	1897	1897	0
10	20241104	191600	192973617	1897	1897	1897	1897	0
11	20241104	191500	192973617	1897	1897	1897	1897	0
12	20241104	191400	192973617	1897	1897	1897	1897	0
13	20241104	191300	192973617	1897	1897	1897	1897	0
14	20241104	191200	192973617	1897	1897	1897	1897	0
15	20241104	191100	192973617	1897	1897	1897	1897	0
16	20241104	191000	192973617	1897	1897	1897	1897	0
17	20241104	190900	192973617	1897	1897	1897	1897	0
18	20241104	190800	192973617	1897	1897	1897	1897	0
19	20241104	190700	192973617	1897	1897	1897	1897	0
20	20241104	190600	192973617	1897	1897	1897	1897	0
21	20241104	190500	192973617	1897	1897	1897	1897	0
22	20241104	190400	192973617	1897	1897	1897	1897	0
23	20241104	190300	192973617	1897	1897	1897	1897	0
24	20241104	190200	192973617	1897	1897	1897	1897	0
25	20241104	190100	192973617	1897	1897	1897	1897	0
26	20241104	190000	192973617	1897	1897	1897	1897	0
27	20241104	185900	192973617	1897	1897	1897	1897	0
28	20241104	185800	192973617	1897	1897	1897	1897	0
29	20241104	185700	192973617	1897	1897	1897	1897	0
30	20241104	185600	192973617	1897	1897	1897	1897	0
31	20241104	185500	192973617	1897	1897	1897	1897	0
32	20241104	185400	192973617	1897	1897	1897	1897	1698
33	20241104	185300	192973617	1897	1897	1897	1897	0
34	20241104	185200	192973617	1897	1897	1897	1897	0
35	20241104	185100	192973617	1897	1897	1897	1897	0
36	20241104	185000	192973617	1897	1897	1897	1897	0
37	20241104	184900	192973617	1897	1897	1897	1897	0
38	20241104	184800	192973617	1897	1897	1897	1897	0
39	20241104	184700	192973617	1897	1897	1897	1897	0
40	20241104	184600	192973617	1897	1897	1897	1897	0
41	20241104	184500	192973617	1897	1897	1897	1897	0
42	20241104	184400	192973617	1897	1897	1897	1897	0
43	20241104	184300	192973617	1897	1897	1897	1897	0
44	20241104	184200	192973617	1897	1897	1897	1897	0
45	20241104	184100	192973617	1897	1897	1897	1897	0
46	20241104	184000	192973617	1897	1897	1897	1897	0
47	20241104	183900	192973617	1897	1897	1897	1897	0
48	20241104	183800	192973617	1897	1897	1897	1897	0
49	20241104	183700	192973617	1897	1897	1897	1897	0
50	20241104	183600	192973617	1897	1897	1897	1897	0
51	20241104	183500	192973617	1897	1897	1897	1897	0
52	20241104	183400	192973617	1897	1897	1897	1897	0
53	20241104	183300	192973617	1897	1897	1897	1897	0
54	20241104	183200	192973617	1897	1897	1897	1897	0
55	20241104	183100	192973617	1897	1897	1897	1897	0
56	20241104	183000	192973617	1897	1897	1897	1897	0
57	20241104	182900	192973617	1897	1897	1897	1897	0
58	20241104	182800	192973617	1897	1897	1897	1897	0
59	20241104	182700	192973617	1897	1897	1897	1897	0
60	20241104	182600	192973617	1897	1897	1897	1897	0
61	20241104	182500	192973617	1897	1897	1897	1897	0
62	20241104	182400	192973617	1897	1897	1897	1897	1698
63	20241104	182300	192973617	1897	1897	1897	1897	0
64	20241104	182200	192973617	1897	1897	1897	1897	0
65	20241104	182100	192973617	1897	1897	1897	1897	0
66	20241104	182000	192973617	1897	1897	1897	1897	0
67	20241104	181900	192973617	1897	1897	1897	1897	0
68	20241104	181800	192973617	1897	1897	1897	1897	0
69	20241104	181700	192973617	1897	1897	1897	1897	0
70	20241104	181600	192973617	1897	1897	1897	1897	0
71	20241104	181500	192973617	1897	1897	1897	1897	0
72	20241104	181400	192973617	1897	1897	1897	1897	0
73	20241104	181300	192973617	1897	1897	1897	1897	0
74	20241104	181200	192973617	1897	1897	1897	1897	0
75	20241104	181100	192973617	1897	1897	1897	1897	0
76	20241104	181000	192973617	1897	1897	1897	1897	0
77	20241104	180900	192973617	1897	1897	1897	1897	0
78	20241104	180800	192973617	1897	1897	1897	1897	0
79	20241104	180700	192973617	1897	1897	1897	1897	0
80	20241104	180600	192973617	1897	1897	1897	1897	0
81	20241104	180500	192973617	1897	1897	1897	1897	0
82	20241104	180400	192973617	1897	1897	1897	1897	0
83	20241104	180300	192973617	1897	1897	1897	1897	0
84	20241104	180200	192973617	1897	1897	1897	1897	0
85	20241104	180100	192973617	1897	1897	1897	1897	0
86	20241104	180000	192973617	1897	1897	1897	1897	0
87	20241104	175900	192973617	1897	1897	1897	1897	0
88	20241104	175800	192973617	1897	1897	1897	1897	0
89	20241104	175700	192973617	1897	1897	1897	1897	0
90	20241104	175600	192973617	1897	1897	1897	1897	0
91	20241104	175500	192973617	1897	1897	1897	1897	0
92	20241104	175400	192973617	1897	1897	1897	1897	1698
93	20241104	175300	192973617	1897	1897	1897	1897	0
94	20241104	175200	192973617	1897	1897	1897	1897	0
95	20241104	175100	192973617	1897	1897	1897	1897	0
96	20241104	175000	192973617	1897	1897	1897	1897	0
97	20241104	174900	192973617	1897	1897	1897	1897	0
98	20241104	174800	192973617	1897	1897	1897	1897	0
99	20241104	174700	192973617	1897	1897	1897	1897	0
100	20241104	174600	192973617	1897	1897	1897	1897	0
101	20241104	174500	192973617	1897	1897	1897	1897	0
102	20241104	174400	192973617	1897	1897	1897	1897	0
103	20241104	174300	192973617	1897	1897	1897	1897	0
104	20241104	174200	192973617	1897	1897	1897	1897	0
105	20241104	174100	192973617	1897	1897	1897	1897	0
106	20241104	174000	192973617	1897	1897	1897	1897	0
107	20241104	173900	192973617	1897	1897	1897	1897	0
108	20241104	173800	192973617	1897	1897	1897	1897	0
109	20241104	173700	192973617	1897	1897	1897	1897	0
110	20241104	173600	192973617	1897	1897	1897	1897	0
111	20241104	173500	192973617	1897	1897	1897	1897	0
112	20241104	173400	192973617	1897	1897	1897	1897	0
113	20241104	173300	192973617	1897	1897	1897	1897	0
114	20241104	173200	192973617	1897	1897	1897	1897	0
115	20241104	173100	192973617	1897	1897	1897	1897	0
116	20241104	173000	192973617	1897	1897	1897	1897	0
117	20241104	172900	192973617	1897	1897	1897	1897	0
118	20241104	172800	192973617	1897	1897	1897	1897	0
119	20241104	172700	192973617	1897	1897	1897	1897	0
120	20241104	172600	192973617	1897	1897	1897	1897	0
121	20241104	172500	192973617	1897	1897	1897	1897	0
122	20241104	172400	192973617	1897	1897	1897	1897	1698
123	20241104	172300	192973617	1897	1897	1897	1897	0
124	20241104	172200	192973617	1897	1897	1897	1897	0
125	20241104	172100	192973617	1897	1897	1897	1897	0
126	20241104	172000	192973617	1897	1897	1897	1897	0
127	20241104	171900	192973617	1897	1897	1897	1897	0
128	20241104	171800	192973617	1897	1897	1897	1897	0
129	20241104	171700	192973617	1897	1897	1897	1897	0
130	20241104	171600	192973617	1897	1897	1897	1897	0
131	20241104	171500	192973617	1897	1897	1897	1897	0
132	20241104	171400	192973617	1897	1897	1897	1897	0
133	20241104	171300	192973617	1897	1897	1897	1897	0
134	20241104	171200	192973617	1897	1897	1897	1897	0
135	20241104	171100	192973617	1897	1897	1897	1897	0
136	20241104	171000	192973617	1897	1897	1897	1897	0
137	20241104	170900	192973617	1897	1897	1897	1897	0
138	20241104	170800	192973617	1897	1897	1897	1897	0
139	20241104	170700	192973617	1897	1897	1897	1897	0
140	20241104	170600	192973617	1897	1897	1897	1897	0
141	20241104	170500	192973617	1897	1897	1897	1897	0
142	20241104	170400	192973617	1897	1897	1897	1897	0
143	20241104	170300	192973617	1897	1897	1897	1897	0
144	20241104	170200	192973617	1897	1897	1897	1897	0
145	20241104	170100	192973617	1897	1897	1897	1897	0
146	20241104	170000	192973617	1897	1897	1897	1897	0
147	20241104	165900	192973617	1897	1897	1897	1897	0
148	20241104	165800	192973617	1897	1897	1897	1897	0
149	20241104	165700	192973617	1897	1897	1897	1897	0
150	20241104	165600	192973617	1897	1897	1897	1897	0
151	20241104	165500	192973617	1897	1897	1897	1897	0
152	20241104	165400	192973617	1897	1897	1897	1897	1698
153	20241104	165300	192973617	1897	1897	1897	1897	0
154	20241104	165200	192973617	1897	1897	1897	1897	0
155	20241104	165100	192973617	1897	1897	1897	1897	0
156	20241104	165000	192973617	1897	1897	1897	1897	0
157	20241104	164900	192973617	1897	1897	1897	1897	0
158	20241104	164800	192973617	1897	1897	1897	1897	0
159	20241104	164700	192973617	1897	1897	1897	1897	0
160	20241104	164600	192973617	1897	1897	1897	1897	0
161	20241104	164500	192973617	1897	1897	1897	1897	0
162	20241104	164400	192973617	1897	1897	1897	1897	0
163	20241104	164300	192973617	1897	1897	1897	1897	0
164	20241104	164200	192973617	1897	1897	1897	1897	0
165	20241104	164100	192973617	1897	1897	1897	1897	0
166	20241104	164000	192973617	1897	1897	1897	1897	0
167	20241104	163900	192973617	1897	1897	1897	1897	0
168	20241104	163800	192973617	1897	1897	1897	1897	0
169	20241104	163700	192973617	1897	1897	1897	1897	0
170	20241104	163600	192973617	1897	1897	1897	1897	0
171	20241104	163500	192973617	1897	1897	1897	1897	0
172	20241104	163400	192973617	1897	1897	1897	1897	0
173	20241104	163300	192973617	1897	1897	1897	1897	0
174	20241104	163200	192973617	1897	1897	1897	1897	0
175	20241104	163100	192973617	1897	1897	1897	1897	0
176	20241104	163000	192973617	1897	1897	1897	1897	0
177	20241104	162900	192973617	1897	1897	1897	1897	0
178	20241104	162800	192973617	1897	1897	1897	1897	0
179	20241104	162700	192973617	1897	1897	1897	1897	0
180	20241104	162600	192973617	1897	1897	1897	1897	0
181	20241104	162500	192973617	1897	1897	1897	1897	0
182	20241104	162400	192973617	1897	1897	1897	1897	1698
183	20241104	162300	192973617	1897	1897	1897	1897	0
184	20241104	162200	192973617	1897	1897	1897	1897	0
185	20241104	162100	192973617	1897	1897	1897	1897	0
186	20241104	162000	192973617	1897	1897	1897	1897	0
187	20241104	161900	192973617	1897	1897	1897	1897	0
188	20241104	161800	192973617	1897	1897	1897	1897	0
189	20241104	161700	192973617	1897	1897	1897	1897	0
190	20241104	161600	192973617	1897	1897	1897	1897	0
191	20241104	161500	192973617	1897	1897	1897	1897	0
192	20241104	161400	192973617	1897	1897	1897	1897	0
193	20241104	161300	192973617	1897	1897	1897	1897	0
194	20241104	161200	192973617	1897	1897	1897	1897	0
195	20241104	161100	192973617	1897	1897	1897	1897	0
196	20241104	161000	192973617	1897	1897	1897	1897	0
197	20241104	160900	192973617	1897	1897	1897	1897	0
198	20241104	160800	192973617	1897	1897	1897	1897	0
199	20241104	160700	192973617	1897	1897	1897	1897	0
200	20241104	160600	192973617	1897	1897	1897	1897	0
201	20241104	160500	192973617	1897	1897	1897	1897	0
202	20241104	160400	192973617	1897	1897	1897	1897	0
203	20241104	160300	192973617	1897	1897	1897	1897	0
204	20241104	160200	192973617	1897	1897	1897	1897	0
205	20241104	160100	192973617	1897	1897	1897	1897	0
206	20241104	160000	192973617	1897	1897	1897	1897	0
207	20241104	155900	192973617	1897	1897	1897	1897	0
208	20241104	155800	192973617	1897	1897	1897	1897	0
209	20241104	155700	192973617	1897	1897	1897	1897	0
210	20241104	155600	192973617	1897	1897	1897	1897	0
211	20241104	155500	192973617	1897	1897	1897	1897	0
212	20241104	155400	192973617	1897	1897	1897	1897	1698
213	20241104	155300	192973617	1897	1897	1897	1897	0
214	20241104	155200	192973617	1897	1897	1897	1897	0
215	20241104	155100	192973617	1897	1897	1897	1897	0
216	20241104	155000	192973617	1897	1897	1897	1897	0
217	20241104	154900	192973617	1897	1897	1897	1897	0
218	20241104	154800	192973617	1897	1897	1897	1897	0
219	20241104	154700	192973617	1897	1897	1897	1897	0
220	20241104	154600	192973617	1897	1897	1897	1897	0
221	20241104	154500	192973617	1897	1897	1897	1897	0
222	20241104	154400	192973617	1897	1897	1897	1897	0
223	20241104	154300	192973617	1897	1897	1897	1897	0
224	20241104	154200	192973617	1897	1897	1897	1897	0
225	20241104	154100	192973617	1897	1897	1897	1897	0
226	20241104	154000	192973617	1897	1897	1897	1897	0
227	20241104	153900	192973617	1897	1897	1897	1897	0
228	20241104	153800	192973617	1897	1897	1897	1897	0
229	20241104	153700	192973617	1897	1897	1897	1897	0
230	20241104	153600	192973617	1897	1897	1897	1897	0
231	20241104	153500	192973617	1897	1897	1897	1897	0
232	20241104	153400	192973617	1897	1897	1897	1897	0
233	20241104	153300	192973617	1897	1897	1897	1897	0
234	20241104	153200	192973617	1897	1897	1897	1897	0
235	20241104	153100	192973617	1897	1897	1897	1897	0
236	20241104	153000	192973617	1897	1897	1897	1897	1698
237	20241104	152900	189752511	1893	1893	1893	1893	0
238	20241104	152800	189752511	1893	1893	1893	1893	0
239	20241104	152700	189752511	1893	1893	1893	1893	0
240	20241104	152600	189752511	1893	1893	1893	1893	0
241	20241104	152500	189752511	1893	1893	1893	1893	0
242	20241104	152400	189752511	1893	1893	1893	1893	0
243	20241104	152300	189752511	1893	1893	1893	1893	0
244	20241104	152200	189752511	1893	1893	1893	1893	0
245	20241104	152100	189752511	1893	1893	1893	1893	0
246	20241104	152000	189752511	1893	1893	1893	1893	0
247	20241104	151900	189752511	1893	1893	1893	1893	202
248	20241104	151800	189370125	1893	1893	1893	1893	0
249	20241104	151700	189370125	1893	1893	1893	1893	0
250	20241104	151600	189370125	1893	1893	1893	1893	488
251	20241104	151500	188446341	1893	1893	1893	1893	57
252	20241104	151400	188338440	1894	1894	1894	1894	0
253	20241104	151300	188338440	1894	1894	1894	1894	26
254	20241104	151200	188289196	1894	1894	1894	1894	1
255	20241104	151100	188287302	1886	1894	1894	1886	501
256	20241104	151000	187342408	1894	1894	1894	1894	0
257	20241104	150900	187342408	1894	1885	1894	1885	86
258	20241104	150800	187180219	1885	1887	1887	1885	600
259	20241104	150700	186048755	1892	1892	1892	1892	0
260	20241104	150600	186048755	1892	1892	1892	1892	0
261	20241104	150500	186048755	1892	1892	1892	1892	1
262	20241104	150400	186046863	1886	1886	1886	1886	0
263	20241104	150300	186046863	1886	1886	1886	1886	300
264	20241104	150200	185481063	1886	1886	1886	1886	267
265	20241104	150100	184977501	1892	1892	1892	1892	0
266	20241104	150000	184977501	1892	1892	1892	1892	0
267	20241104	145900	184977501	1892	1892	1892	1892	0
268	20241104	145800	184977501	1892	1892	1892	1892	1
269	20241104	145700	184975609	1885	1892	1892	1885	950
270	20241104	145600	183181603	1892	1892	1892	1892	279
271	20241104	145500	182653735	1892	1891	1892	1891	16
272	20241104	145400	182623478	1886	1886	1886	1886	0
273	20241104	145300	182623478	1886	1886	1886	1886	0
274	20241104	145200	182623478	1886	1886	1886	1886	0
275	20241104	145100	182623478	1886	1890	1890	1886	200
276	20241104	145000	182246142	1891	1891	1891	1891	0
277	20241104	144900	182246142	1891	1891	1891	1891	0
278	20241104	144800	182246142	1891	1891	1891	1891	13
279	20241104	144700	182221559	1891	1891	1891	1891	5
280	20241104	144600	182212104	1892	1892	1892	1892	49
281	20241104	144500	182119396	1892	1892	1892	1892	4
282	20241104	144400	182111828	1894	1894	1894	1894	0
283	20241104	144300	182111828	1894	1894	1894	1894	1
284	20241104	144200	182109934	1893	1893	1893	1893	0
285	20241104	144100	182109934	1893	1893	1893	1893	4
286	20241104	144000	182102362	1893	1893	1893	1893	16
287	20241104	143900	182072074	1891	1891	1891	1891	0
288	20241104	143800	182072074	1891	1891	1891	1891	0
289	20241104	143700	182072074	1891	1891	1891	1891	244
290	20241104	143600	181610670	1894	1894	1894	1894	0
291	20241104	143500	181610670	1894	1896	1896	1894	737
292	20241104	143400	180214790	1894	1894	1894	1894	1407
293	20241104	143300	177549932	1894	1894	1894	1894	130
294	20241104	143200	177303712	1896	1896	1896	1896	0
295	20241104	143100	177303712	1896	1896	1896	1890	21
296	20241104	143000	177263950	1890	1896	1896	1890	11
297	20241104	142900	177243128	1899	1899	1899	1899	0
298	20241104	142800	177243128	1899	1895	1899	1890	502
299	20241104	142700	176294330	1895	1895	1895	1895	0
300	20241104	142600	176294330	1895	1895	1895	1895	0
301	20241104	142500	176294330	1895	1895	1895	1895	0
302	20241104	142400	176294330	1895	1895	1895	1895	21
303	20241104	142300	176254535	1890	1890	1890	1890	0
304	20241104	142200	176254535	1890	1890	1890	1890	1
305	20241104	142100	176252645	1890	1890	1890	1890	0
306	20241104	142000	176252645	1890	1895	1895	1890	1001
307	20241104	141900	174360750	1892	1892	1892	1892	0
308	20241104	141800	174360750	1892	1892	1892	1892	0
309	20241104	141700	174360750	1892	1892	1892	1892	0
310	20241104	141600	174360750	1892	1892	1892	1892	4173
311	20241104	141500	166465434	1886	1886	1886	1886	0
312	20241104	141400	166465434	1886	1886	1886	1886	1000
313	20241104	141300	164579434	1886	1890	1890	1886	370
314	20241104	141200	163881492	1892	1892	1892	1892	0
315	20241104	141100	163881492	1892	1892	1892	1892	10
316	20241104	141000	163862572	1892	1892	1892	1892	700
317	20241104	140900	162538172	1890	1890	1890	1890	0
318	20241104	140800	162538172	1890	1890	1890	1890	10
319	20241104	140700	162519272	1891	1892	1892	1891	765
320	20241104	140600	161071953	1892	1892	1892	1892	1
321	20241104	140500	161070061	1891	1891	1891	1891	0
322	20241104	140400	161070061	1891	1891	1891	1891	0
323	20241104	140300	161070061	1891	1891	1891	1891	0
324	20241104	140200	161070061	1891	1891	1891	1891	0
325	20241104	140100	161070061	1891	1891	1891	1891	0
326	20241104	140000	161070061	1891	1891	1891	1891	0
327	20241104	135900	161070061	1891	1891	1891	1891	0
328	20241104	135800	161070061	1891	1891	1891	1891	0
329	20241104	135700	161070061	1891	1891	1891	1891	0
330	20241104	135600	161070061	1891	1891	1891	1891	1
331	20241104	135500	161068170	1895	1895	1895	1895	0
332	20241104	135400	161068170	1895	1895	1895	1895	0
333	20241104	135300	161068170	1895	1895	1895	1895	0
334	20241104	135200	161068170	1895	1895	1895	1895	0
335	20241104	135100	161068170	1895	1895	1895	1895	20
336	20241104	135000	161030270	1895	1892	1895	1892	11
337	20241104	134900	161009455	1892	1892	1892	1892	1
338	20241104	134800	161007563	1891	1892	1892	1891	2
339	20241104	134700	161003780	1895	1895	1895	1895	0
340	20241104	134600	161003780	1895	1895	1895	1895	2
341	20241104	134500	160999990	1885	1885	1885	1885	0
342	20241104	134400	160999990	1885	1885	1885	1885	0
343	20241104	134300	160999990	1885	1885	1885	1885	130
344	20241104	134200	160754940	1885	1885	1885	1885	0
345	20241104	134100	160754940	1885	1885	1885	1885	0
346	20241104	134000	160754940	1885	1890	1890	1885	968
347	20241104	133900	158928940	1895	1895	1895	1895	1266
348	20241104	133800	156529870	1895	1895	1895	1895	0
349	20241104	133700	156529870	1895	1895	1895	1895	10
350	20241104	133600	156510920	1895	1895	1895	1895	1
351	20241104	133500	156509025	1890	1890	1890	1890	0
352	20241104	133400	156509025	1890	1890	1890	1890	0
353	20241104	133300	156509025	1890	1890	1890	1890	0
354	20241104	133200	156509025	1890	1890	1890	1890	0
355	20241104	133100	156509025	1890	1890	1890	1890	2978
356	20241104	133000	150880605	1890	1890	1890	1890	0
357	20241104	132900	150880605	1890	1890	1890	1890	0
358	20241104	132800	150880605	1890	1890	1890	1890	378
359	20241104	132700	150166185	1895	1895	1895	1895	1
360	20241104	132600	150164290	1890	1890	1890	1890	0
361	20241104	132500	150164290	1890	1890	1890	1890	0
362	20241104	132400	150164290	1890	1890	1890	1890	0
363	20241104	132300	150164290	1890	1890	1890	1890	200
364	20241104	132200	149786290	1895	1890	1895	1890	20
365	20241104	132100	149748465	1895	1894	1895	1894	22
366	20241104	132000	149706795	1890	1890	1890	1890	0
367	20241104	131900	149706795	1890	1890	1890	1890	50
368	20241104	131800	149612295	1890	1890	1890	1890	6273
369	20241104	131700	137756325	1890	1891	1891	1890	1020
370	20241104	131600	135828485	1891	1893	1893	1891	1046
371	20241104	131500	133850456	1893	1893	1893	1893	104
372	20241104	131400	133653584	1893	1893	1893	1893	400
373	20241104	131300	132896384	1893	1893	1893	1893	494
374	20241104	131200	131961242	1893	1893	1893	1893	0
375	20241104	131100	131961242	1893	1893	1893	1893	1
376	20241104	131000	131959349	1895	1895	1895	1895	0
377	20241104	130900	131959349	1895	1894	1895	1894	212
378	20241104	130800	131557610	1894	1894	1894	1894	2
379	20241104	130700	131553822	1891	1891	1891	1891	0
380	20241104	130600	131553822	1891	1891	1891	1891	0
381	20241104	130500	131553822	1891	1895	1895	1891	659
382	20241104	130400	130307013	1895	1895	1895	1895	0
383	20241104	130300	130307013	1895	1895	1895	1895	0
384	20241104	130200	130307013	1895	1895	1895	1895	21
385	20241104	130100	130267218	1895	1895	1895	1895	0
386	20241104	130000	130267218	1895	1895	1895	1895	0
387	20241104	125900	130267218	1895	1895	1895	1895	1
388	20241104	125800	130265323	1896	1896	1896	1896	0
389	20241104	125700	130265323	1896	1896	1896	1896	0
390	20241104	125600	130265323	1896	1891	1896	1891	807
391	20241104	125500	128739281	1891	1891	1891	1891	56
392	20241104	125400	128633385	1891	1891	1891	1891	0
393	20241104	125300	128633385	1891	1891	1891	1891	1
394	20241104	125200	128631494	1891	1891	1891	1891	0
395	20241104	125100	128631494	1891	1891	1891	1891	337
396	20241104	125000	127994227	1891	1892	1892	1891	753
397	20241104	124900	126570292	1892	1892	1892	1892	0
398	20241104	124800	126570292	1892	1892	1892	1892	0
399	20241104	124700	126570292	1892	1892	1892	1892	0
400	20241104	124600	126570292	1892	1892	1892	1892	3
401	20241104	124500	126564616	1891	1891	1891	1891	15
402	20241104	124400	126536251	1897	1897	1897	1897	0
403	20241104	124300	126536251	1897	1897	1897	1897	1
404	20241104	124200	126534354	1895	1895	1895	1895	1
405	20241104	124100	126532459	1897	1897	1897	1897	1
406	20241104	124000	126530562	1892	1892	1892	1892	75
407	20241104	123900	126388662	1893	1893	1893	1893	0
408	20241104	123800	126388662	1893	1893	1893	1893	64
409	20241104	123700	126267510	1894	1894	1894	1894	0
410	20241104	123600	126267510	1894	1894	1894	1894	0
411	20241104	123500	126267510	1894	1894	1894	1894	0
412	20241104	123400	126267510	1894	1894	1894	1894	214
413	20241104	123300	125862194	1894	1894	1894	1894	0
414	20241104	123200	125862194	1894	1894	1894	1894	1
415	20241104	123100	125860300	1893	1893	1893	1893	0
416	20241104	123000	125860300	1893	1893	1893	1893	1
417	20241104	122900	125858407	1894	1895	1895	1894	5
418	20241104	122800	125848936	1894	1894	1894	1894	0
419	20241104	122700	125848936	1894	1895	1895	1894	1063
420	20241104	122600	123834599	1899	1899	1899	1899	0
421	20241104	122500	123834599	1899	1899	1899	1899	0
422	20241104	122400	123834599	1899	1899	1899	1899	0
423	20241104	122300	123834599	1899	1898	1899	1898	2
424	20241104	122200	123830802	1899	1899	1899	1899	10
425	20241104	122100	123811812	1900	1900	1900	1900	0
426	20241104	122000	123811812	1900	1900	1900	1900	0
427	20241104	121900	123811812	1900	1900	1900	1900	0
428	20241104	121800	123811812	1900	1900	1900	1900	0
429	20241104	121700	123811812	1900	1900	1900	1900	0
430	20241104	121600	123811812	1900	1900	1900	1900	0
431	20241104	121500	123811812	1900	1900	1900	1900	0
432	20241104	121400	123811812	1900	1900	1900	1900	7
433	20241104	121300	123798512	1900	1900	1900	1900	0
434	20241104	121200	123798512	1900	1900	1900	1900	0
435	20241104	121100	123798512	1900	1900	1900	1900	0
436	20241104	121000	123798512	1900	1900	1900	1900	0
437	20241104	120900	123798512	1900	1900	1900	1900	0
438	20241104	120800	123798512	1900	1900	1900	1900	0
439	20241104	120700	123798512	1900	1900	1900	1900	0
440	20241104	120600	123798512	1900	1900	1900	1900	1
441	20241104	120500	123796612	1900	1900	1900	1900	0
442	20241104	120400	123796612	1900	1900	1900	1900	0
443	20241104	120300	123796612	1900	1900	1900	1900	0
444	20241104	120200	123796612	1900	1900	1900	1900	10
445	20241104	120100	123777612	1900	1900	1900	1900	0
446	20241104	120000	123777612	1900	1900	1900	1900	0
447	20241104	115900	123777612	1900	1900	1900	1900	0
448	20241104	115800	123777612	1900	1900	1900	1900	0
449	20241104	115700	123777612	1900	1900	1900	1900	1
450	20241104	115600	123775712	1899	1899	1899	1899	0
451	20241104	115500	123775712	1899	1899	1899	1899	2
452	20241104	115400	123771914	1901	1901	1901	1901	0
453	20241104	115300	123771914	1901	1901	1901	1901	0
454	20241104	115200	123771914	1901	1901	1901	1901	0
455	20241104	115100	123771914	1901	1901	1901	1901	0
456	20241104	115000	123771914	1901	1901	1901	1901	2
457	20241104	114900	123768112	1894	1894	1894	1894	0
458	20241104	114800	123768112	1894	1894	1894	1894	0
459	20241104	114700	123768112	1894	1894	1894	1894	0
460	20241104	114600	123768112	1894	1894	1894	1894	12
461	20241104	114500	123745384	1903	1903	1903	1903	0
462	20241104	114400	123745384	1903	1903	1903	1903	0
463	20241104	114300	123745384	1903	1903	1903	1903	0
464	20241104	114200	123745384	1903	1903	1903	1903	0
465	20241104	114100	123745384	1903	1903	1903	1903	0
466	20241104	114000	123745384	1903	1903	1903	1903	0
467	20241104	113900	123745384	1903	1903	1903	1903	0
468	20241104	113800	123745384	1903	1903	1903	1903	0
469	20241104	113700	123745384	1903	1903	1903	1903	0
470	20241104	113600	123745384	1903	1903	1903	1903	0
471	20241104	113500	123745384	1903	1903	1903	1903	0
472	20241104	113400	123745384	1903	1903	1903	1903	0
473	20241104	113300	123745384	1903	1903	1903	1903	0
474	20241104	113200	123745384	1903	1894	1903	1894	22
475	20241104	113100	123703698	1904	1894	1904	1894	1037
476	20241104	113000	121730515	1901	1901	1901	1901	6
477	20241104	112900	121719109	1901	1901	1901	1901	1
478	20241104	112800	121717208	1901	1901	1901	1901	1
479	20241104	112700	121715307	1893	1894	1894	1893	45
480	20241104	112600	121630088	1901	1895	1901	1895	19
481	20241104	112500	121594077	1894	1894	1894	1894	0
482	20241104	112400	121594077	1894	1894	1894	1894	0
483	20241104	112300	121594077	1894	1894	1894	1894	0
484	20241104	112200	121594077	1894	1894	1894	1894	1079
485	20241104	112100	119550451	1894	1894	1894	1894	1
486	20241104	112000	119548557	1904	1904	1904	1904	0
487	20241104	111900	119548557	1904	1899	1904	1899	2729
488	20241104	111800	114354062	1899	1895	1899	1895	2043
489	20241104	111700	110478164	1888	1889	1889	1888	431
490	20241104	111600	109664434	1888	1888	1888	1888	0
491	20241104	111500	109664434	1888	1893	1893	1888	500
492	20241104	111400	108719544	1896	1896	1896	1896	0
493	20241104	111300	108719544	1896	1896	1896	1896	1
494	20241104	111200	108717648	1897	1897	1897	1897	15
495	20241104	111100	108689193	1897	1897	1897	1897	0
496	20241104	111000	108689193	1897	1897	1897	1897	0
497	20241104	110900	108689193	1897	1897	1897	1897	0
498	20241104	110800	108689193	1897	1897	1897	1897	1
499	20241104	110700	108687296	1897	1897	1897	1897	25
500	20241104	110600	108639871	1897	1897	1897	1897	0
501	20241104	110500	108639871	1897	1897	1897	1897	0
502	20241104	110400	108639871	1897	1897	1897	1897	1
503	20241104	110300	108637974	1890	1891	1891	1890	10
504	20241104	110200	108619072	1897	1897	1897	1897	29
505	20241104	110100	108564059	1897	1897	1897	1897	10
506	20241104	110000	108545089	1897	1897	1897	1897	0
507	20241104	105900	108545089	1897	1897	1897	1897	0
508	20241104	105800	108545089	1897	1897	1897	1897	1
509	20241104	105700	108543192	1896	1894	1896	1894	2544
510	20241104	105600	103722458	1894	1889	1894	1888	2925
511	20241104	105500	98189433	1885	1885	1885	1885	11
512	20241104	105400	98168698	1891	1891	1891	1891	0
513	20241104	105300	98168698	1891	1891	1891	1891	0
514	20241104	105200	98168698	1891	1891	1891	1891	0
515	20241104	105100	98168698	1891	1891	1891	1891	0
516	20241104	105000	98168698	1891	1891	1891	1891	0
517	20241104	104900	98168698	1891	1891	1891	1891	0
518	20241104	104800	98168698	1891	1881	1891	1881	109
519	20241104	104700	97963469	1881	1881	1881	1881	0
520	20241104	104600	97963469	1881	1881	1881	1881	5
521	20241104	104500	97954064	1893	1893	1893	1893	0
522	20241104	104400	97954064	1893	1893	1893	1893	1
523	20241104	104300	97952171	1880	1890	1890	1880	241
524	20241104	104200	97498160	1893	1893	1893	1893	0
525	20241104	104100	97498160	1893	1893	1893	1893	1
526	20241104	104000	97496267	1893	1893	1893	1893	1
527	20241104	103900	97494374	1890	1890	1890	1890	29
528	20241104	103800	97439564	1895	1895	1895	1895	1
529	20241104	103700	97437669	1890	1895	1895	1890	22
530	20241104	103600	97396077	1895	1895	1895	1895	0
531	20241104	103500	97396077	1895	1895	1895	1895	0
532	20241104	103400	97396077	1895	1895	1895	1895	0
533	20241104	103300	97396077	1895	1895	1895	1895	0
534	20241104	103200	97396077	1895	1895	1895	1895	0
535	20241104	103100	97396077	1895	1895	1895	1895	0
536	20241104	103000	97396077	1895	1892	1895	1892	3736
537	20241104	102900	90325040	1890	1890	1890	1890	522
538	20241104	102800	89338460	1890	1891	1891	1890	51
539	20241104	102700	89242020	1892	1891	1892	1891	2000
540	20241104	102600	85458072	1891	1891	1891	1891	1
541	20241104	102500	85456181	1889	1889	1889	1889	0
542	20241104	102400	85456181	1889	1891	1891	1889	13
543	20241104	102300	85431620	1891	1891	1891	1891	0
544	20241104	102200	85431620	1891	1891	1891	1891	1042
545	20241104	102100	83461198	1892	1892	1892	1892	0
546	20241104	102000	83461198	1892	1890	1892	1890	3169
547	20241104	101900	77470568	1890	1890	1890	1890	0
548	20241104	101800	77470568	1890	1890	1890	1890	0
549	20241104	101700	77470568	1890	1890	1890	1890	10
550	20241104	101600	77451668	1890	1889	1890	1889	2500
551	20241104	101500	72728168	1888	1888	1888	1888	709
552	20241104	101400	71389576	1888	1888	1888	1888	0
553	20241104	101300	71389576	1888	1888	1888	1888	0
554	20241104	101200	71389576	1888	1888	1888	1888	10
555	20241104	101100	71370696	1890	1890	1890	1890	1
556	20241104	101000	71368806	1875	1884	1884	1875	300
557	20241104	100900	70806018	1891	1891	1891	1884	712
558	20241104	100800	69464505	1885	1885	1885	1885	1367
559	20241104	100700	66887710	1884	1884	1884	1884	1796
560	20241104	100600	63504046	1885	1885	1885	1885	10
561	20241104	100500	63485196	1885	1885	1885	1885	20
562	20241104	100400	63447496	1885	1885	1885	1885	21
563	20241104	100300	63407911	1885	1885	1885	1885	0
564	20241104	100200	63407911	1885	1878	1885	1878	91
565	20241104	100100	63237006	1879	1885	1885	1879	317
566	20241104	100000	62641351	1879	1879	1879	1879	0
567	20241104	095900	62641351	1879	1880	1880	1879	104
568	20241104	095800	62445885	1885	1880	1885	1880	372
569	20241104	095700	61745040	1880	1880	1880	1880	200
570	20241104	095600	61369040	1886	1886	1886	1886	0
571	20241104	095500	61369040	1886	1886	1886	1886	0
572	20241104	095400	61369040	1886	1886	1886	1886	200
573	20241104	095300	60991840	1891	1890	1891	1890	102
574	20241104	095200	60799058	1891	1891	1891	1891	37
575	20241104	095100	60729091	1891	1891	1891	1891	1356
576	20241104	095000	58164895	1880	1881	1881	1880	52
577	20241104	094900	58067133	1891	1891	1891	1891	1
578	20241104	094800	58065242	1891	1885	1892	1885	103
579	20241104	094700	57870444	1883	1879	1883	1879	1402
580	20241104	094600	55234837	1880	1880	1880	1880	9
581	20241104	094500	55217917	1880	1870	1880	1862	7576
582	20241104	094400	41065080	1862	1862	1862	1862	0
583	20241104	094300	41065080	1862	1862	1862	1862	0
584	20241104	094200	41065080	1862	1869	1869	1862	2996
585	20241104	094100	35471621	1873	1873	1873	1873	30
586	20241104	094000	35415431	1874	1874	1874	1874	0
587	20241104	093900	35415431	1874	1872	1874	1867	2364
588	20241104	093800	30997283	1870	1873	1873	1869	1049
589	20241104	093700	29034701	1873	1874	1874	1873	192
590	20241104	093600	28675036	1874	1880	1880	1874	6741
591	20241104	093500	16023632	1881	1881	1881	1881	456
592	20241104	093400	15165896	1888	1888	1888	1888	5
593	20241104	093300	15156456	1888	1887	1888	1887	815
594	20241104	093200	13617771	1888	1888	1888	1888	5
595	20241104	093100	13608331	1892	1892	1892	1892	0
596	20241104	093000	13608331	1892	1879	1892	1879	287
597	20241104	092900	13069033	1879	1886	1886	1879	1715
598	20241104	092800	9843634	1889	1889	1889	1889	500
599	20241104	092700	8899134	1889	1889	1889	1889	1
600	20241104	092600	8897245	1886	1886	1886	1886	387
601	20241104	092500	8167363	1886	1886	1886	1886	0
602	20241104	092400	8167363	1886	1886	1886	1886	0
603	20241104	092300	8167363	1886	1886	1886	1886	0
604	20241104	092200	8167363	1886	1888	1888	1886	336
605	20241104	092100	7533653	1889	1889	1889	1889	197
606	20241104	092000	7161520	1889	1888	1889	1888	293
607	20241104	091900	6608144	1888	1889	1889	1888	22
608	20241104	091800	6566591	1889	1891	1891	1889	5
609	20241104	091700	6557144	1892	1892	1892	1892	3
610	20241104	091600	6551468	1892	1892	1892	1892	0
611	20241104	091500	6551468	1892	1892	1892	1892	3
612	20241104	091400	6545792	1892	1892	1892	1892	0
613	20241104	091300	6545792	1892	1892	1892	1892	0
614	20241104	091200	6545792	1892	1891	1892	1891	20
615	20241104	091100	6507953	1892	1892	1892	1892	1
616	20241104	091000	6506061	1892	1892	1892	1892	2
617	20241104	090900	6502277	1883	1883	1883	1883	0
618	20241104	090800	6502277	1883	1883	1883	1883	0
619	20241104	090700	6502277	1883	1882	1883	1882	1643
620	20241104	090600	3408813	1879	1879	1879	1879	504
621	20241104	090500	2461797	1883	1883	1883	1883	0
622	20241104	090400	2461797	1883	1883	1883	1883	106
623	20241104	090300	2262199	1883	1883	1883	1883	155
624	20241104	090200	1970334	1883	1883	1883	1883	2
625	20241104	090100	1966568	1877	1877	1883	1877	88
626	20241104	090000	1801380	1877	1883	1883	1877	956