KissMeData/042510/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	192400	173543497	1870	1870	1870	1870	1354
3	20241107	192300	173543497	1870	1870	1870	1870	0
4	20241107	192200	173543497	1870	1870	1870	1870	0
5	20241107	192100	173543497	1870	1870	1870	1870	0
6	20241107	192000	173543497	1870	1870	1870	1870	0
7	20241107	191900	173543497	1870	1870	1870	1870	0
8	20241107	191800	173543497	1870	1870	1870	1870	0
9	20241107	191700	173543497	1870	1870	1870	1870	0
10	20241107	191600	173543497	1870	1870	1870	1870	0
11	20241107	191500	173543497	1870	1870	1870	1870	0
12	20241107	191400	173543497	1870	1870	1870	1870	0
13	20241107	191300	173543497	1870	1870	1870	1870	0
14	20241107	191200	173543497	1870	1870	1870	1870	0
15	20241107	191100	173543497	1870	1870	1870	1870	0
16	20241107	191000	173543497	1870	1870	1870	1870	0
17	20241107	190900	173543497	1870	1870	1870	1870	0
18	20241107	190800	173543497	1870	1870	1870	1870	0
19	20241107	190700	173543497	1870	1870	1870	1870	0
20	20241107	190600	173543497	1870	1870	1870	1870	0
21	20241107	190500	173543497	1870	1870	1870	1870	0
22	20241107	190400	173543497	1870	1870	1870	1870	0
23	20241107	190300	173543497	1870	1870	1870	1870	0
24	20241107	190200	173543497	1870	1870	1870	1870	0
25	20241107	190100	173543497	1870	1870	1870	1870	0
26	20241107	190000	173543497	1870	1870	1870	1870	0
27	20241107	185900	173543497	1870	1870	1870	1870	0
28	20241107	185800	173543497	1870	1870	1870	1870	0
29	20241107	185700	173543497	1870	1870	1870	1870	0
30	20241107	185600	173543497	1870	1870	1870	1870	0
31	20241107	185500	173543497	1870	1870	1870	1870	0
32	20241107	185400	173543497	1870	1870	1870	1870	1354
33	20241107	185300	173543497	1870	1870	1870	1870	0
34	20241107	185200	173543497	1870	1870	1870	1870	0
35	20241107	185100	173543497	1870	1870	1870	1870	0
36	20241107	185000	173543497	1870	1870	1870	1870	0
37	20241107	184900	173543497	1870	1870	1870	1870	0
38	20241107	184800	173543497	1870	1870	1870	1870	0
39	20241107	184700	173543497	1870	1870	1870	1870	0
40	20241107	184600	173543497	1870	1870	1870	1870	0
41	20241107	184500	173543497	1870	1870	1870	1870	0
42	20241107	184400	173543497	1870	1870	1870	1870	0
43	20241107	184300	173543497	1870	1870	1870	1870	0
44	20241107	184200	173543497	1870	1870	1870	1870	0
45	20241107	184100	173543497	1870	1870	1870	1870	0
46	20241107	184000	173543497	1870	1870	1870	1870	0
47	20241107	183900	173543497	1870	1870	1870	1870	0
48	20241107	183800	173543497	1870	1870	1870	1870	0
49	20241107	183700	173543497	1870	1870	1870	1870	0
50	20241107	183600	173543497	1870	1870	1870	1870	0
51	20241107	183500	173543497	1870	1870	1870	1870	0
52	20241107	183400	173543497	1870	1870	1870	1870	0
53	20241107	183300	173543497	1870	1870	1870	1870	0
54	20241107	183200	173543497	1870	1870	1870	1870	0
55	20241107	183100	173543497	1870	1870	1870	1870	0
56	20241107	183000	173543497	1870	1870	1870	1870	0
57	20241107	182900	173543497	1870	1870	1870	1870	0
58	20241107	182800	173543497	1870	1870	1870	1870	0
59	20241107	182700	173543497	1870	1870	1870	1870	0
60	20241107	182600	173543497	1870	1870	1870	1870	0
61	20241107	182500	173543497	1870	1870	1870	1870	0
62	20241107	182400	173543497	1870	1870	1870	1870	1354
63	20241107	182300	173543497	1870	1870	1870	1870	0
64	20241107	182200	173543497	1870	1870	1870	1870	0
65	20241107	182100	173543497	1870	1870	1870	1870	0
66	20241107	182000	173543497	1870	1870	1870	1870	0
67	20241107	181900	173543497	1870	1870	1870	1870	0
68	20241107	181800	173543497	1870	1870	1870	1870	0
69	20241107	181700	173543497	1870	1870	1870	1870	0
70	20241107	181600	173543497	1870	1870	1870	1870	0
71	20241107	181500	173543497	1870	1870	1870	1870	0
72	20241107	181400	173543497	1870	1870	1870	1870	0
73	20241107	181300	173543497	1870	1870	1870	1870	0
74	20241107	181200	173543497	1870	1870	1870	1870	0
75	20241107	181100	173543497	1870	1870	1870	1870	0
76	20241107	181000	173543497	1870	1870	1870	1870	0
77	20241107	180900	173543497	1870	1870	1870	1870	0
78	20241107	180800	173543497	1870	1870	1870	1870	0
79	20241107	180700	173543497	1870	1870	1870	1870	0
80	20241107	180600	173543497	1870	1870	1870	1870	0
81	20241107	180500	173543497	1870	1870	1870	1870	0
82	20241107	180400	173543497	1870	1870	1870	1870	0
83	20241107	180300	173543497	1870	1870	1870	1870	0
84	20241107	180200	173543497	1870	1870	1870	1870	0
85	20241107	180100	173543497	1870	1870	1870	1870	0
86	20241107	180000	173543497	1870	1870	1870	1870	0
87	20241107	175900	173543497	1870	1870	1870	1870	0
88	20241107	175800	173543497	1870	1870	1870	1870	0
89	20241107	175700	173543497	1870	1870	1870	1870	0
90	20241107	175600	173543497	1870	1870	1870	1870	0
91	20241107	175500	173543497	1870	1870	1870	1870	0
92	20241107	175400	173543497	1870	1870	1870	1870	1354
93	20241107	175300	173543497	1870	1870	1870	1870	0
94	20241107	175200	173543497	1870	1870	1870	1870	0
95	20241107	175100	173543497	1870	1870	1870	1870	0
96	20241107	175000	173543497	1870	1870	1870	1870	0
97	20241107	174900	173543497	1870	1870	1870	1870	0
98	20241107	174800	173543497	1870	1870	1870	1870	0
99	20241107	174700	173543497	1870	1870	1870	1870	0
100	20241107	174600	173543497	1870	1870	1870	1870	0
101	20241107	174500	173543497	1870	1870	1870	1870	0
102	20241107	174400	173543497	1870	1870	1870	1870	0
103	20241107	174300	173543497	1870	1870	1870	1870	0
104	20241107	174200	173543497	1870	1870	1870	1870	0
105	20241107	174100	173543497	1870	1870	1870	1870	0
106	20241107	174000	173543497	1870	1870	1870	1870	0
107	20241107	173900	173543497	1870	1870	1870	1870	0
108	20241107	173800	173543497	1870	1870	1870	1870	0
109	20241107	173700	173543497	1870	1870	1870	1870	0
110	20241107	173600	173543497	1870	1870	1870	1870	0
111	20241107	173500	173543497	1870	1870	1870	1870	0
112	20241107	173400	173543497	1870	1870	1870	1870	0
113	20241107	173300	173543497	1870	1870	1870	1870	0
114	20241107	173200	173543497	1870	1870	1870	1870	0
115	20241107	173100	173543497	1870	1870	1870	1870	0
116	20241107	173000	173543497	1870	1870	1870	1870	0
117	20241107	172900	173543497	1870	1870	1870	1870	0
118	20241107	172800	173543497	1870	1870	1870	1870	0
119	20241107	172700	173543497	1870	1870	1870	1870	0
120	20241107	172600	173543497	1870	1870	1870	1870	0
121	20241107	172500	173543497	1870	1870	1870	1870	0
122	20241107	172400	173543497	1870	1870	1870	1870	1354
123	20241107	172300	173543497	1870	1870	1870	1870	0
124	20241107	172200	173543497	1870	1870	1870	1870	0
125	20241107	172100	173543497	1870	1870	1870	1870	0
126	20241107	172000	173543497	1870	1870	1870	1870	0
127	20241107	171900	173543497	1870	1870	1870	1870	0
128	20241107	171800	173543497	1870	1870	1870	1870	0
129	20241107	171700	173543497	1870	1870	1870	1870	0
130	20241107	171600	173543497	1870	1870	1870	1870	0
131	20241107	171500	173543497	1870	1870	1870	1870	0
132	20241107	171400	173543497	1870	1870	1870	1870	0
133	20241107	171300	173543497	1870	1870	1870	1870	0
134	20241107	171200	173543497	1870	1870	1870	1870	0
135	20241107	171100	173543497	1870	1870	1870	1870	0
136	20241107	171000	173543497	1870	1870	1870	1870	0
137	20241107	170900	173543497	1870	1870	1870	1870	0
138	20241107	170800	173543497	1870	1870	1870	1870	0
139	20241107	170700	173543497	1870	1870	1870	1870	0
140	20241107	170600	173543497	1870	1870	1870	1870	0
141	20241107	170500	173543497	1870	1870	1870	1870	0
142	20241107	170400	173543497	1870	1870	1870	1870	0
143	20241107	170300	173543497	1870	1870	1870	1870	0
144	20241107	170200	173543497	1870	1870	1870	1870	0
145	20241107	170100	173543497	1870	1870	1870	1870	0
146	20241107	170000	173543497	1870	1870	1870	1870	0
147	20241107	165900	173543497	1870	1870	1870	1870	0
148	20241107	165800	173543497	1870	1870	1870	1870	0
149	20241107	165700	173543497	1870	1870	1870	1870	0
150	20241107	165600	173543497	1870	1870	1870	1870	0
151	20241107	165500	173543497	1870	1870	1870	1870	0
152	20241107	165400	173543497	1870	1870	1870	1870	1354
153	20241107	165300	173543497	1870	1870	1870	1870	0
154	20241107	165200	173543497	1870	1870	1870	1870	0
155	20241107	165100	173543497	1870	1870	1870	1870	0
156	20241107	165000	173543497	1870	1870	1870	1870	0
157	20241107	164900	173543497	1870	1870	1870	1870	0
158	20241107	164800	173543497	1870	1870	1870	1870	0
159	20241107	164700	173543497	1870	1870	1870	1870	0
160	20241107	164600	173543497	1870	1870	1870	1870	0
161	20241107	164500	173543497	1870	1870	1870	1870	0
162	20241107	164400	173543497	1870	1870	1870	1870	0
163	20241107	164300	173543497	1870	1870	1870	1870	0
164	20241107	164200	173543497	1870	1870	1870	1870	0
165	20241107	164100	173543497	1870	1870	1870	1870	0
166	20241107	164000	173543497	1870	1870	1870	1870	0
167	20241107	163900	173543497	1870	1870	1870	1870	0
168	20241107	163800	173543497	1870	1870	1870	1870	0
169	20241107	163700	173543497	1870	1870	1870	1870	0
170	20241107	163600	173543497	1870	1870	1870	1870	0
171	20241107	163500	173543497	1870	1870	1870	1870	0
172	20241107	163400	173543497	1870	1870	1870	1870	0
173	20241107	163300	173543497	1870	1870	1870	1870	0
174	20241107	163200	173543497	1870	1870	1870	1870	0
175	20241107	163100	173543497	1870	1870	1870	1870	0
176	20241107	163000	173543497	1870	1870	1870	1870	0
177	20241107	162900	173543497	1870	1870	1870	1870	0
178	20241107	162800	173543497	1870	1870	1870	1870	0
179	20241107	162700	173543497	1870	1870	1870	1870	0
180	20241107	162600	173543497	1870	1870	1870	1870	0
181	20241107	162500	173543497	1870	1870	1870	1870	0
182	20241107	162400	173543497	1870	1870	1870	1870	1354
183	20241107	162300	173543497	1870	1870	1870	1870	0
184	20241107	162200	173543497	1870	1870	1870	1870	0
185	20241107	162100	173543497	1870	1870	1870	1870	0
186	20241107	162000	173543497	1870	1870	1870	1870	0
187	20241107	161900	173543497	1870	1870	1870	1870	0
188	20241107	161800	173543497	1870	1870	1870	1870	0
189	20241107	161700	173543497	1870	1870	1870	1870	0
190	20241107	161600	173543497	1870	1870	1870	1870	0
191	20241107	161500	173543497	1870	1870	1870	1870	0
192	20241107	161400	173543497	1870	1870	1870	1870	0
193	20241107	161300	173543497	1870	1870	1870	1870	0
194	20241107	161200	173543497	1870	1870	1870	1870	0
195	20241107	161100	173543497	1870	1870	1870	1870	0
196	20241107	161000	173543497	1870	1870	1870	1870	0
197	20241107	160900	173543497	1870	1870	1870	1870	0
198	20241107	160800	173543497	1870	1870	1870	1870	0
199	20241107	160700	173543497	1870	1870	1870	1870	0
200	20241107	160600	173543497	1870	1870	1870	1870	0
201	20241107	160500	173543497	1870	1870	1870	1870	0
202	20241107	160400	173543497	1870	1870	1870	1870	0
203	20241107	160300	173543497	1870	1870	1870	1870	0
204	20241107	160200	173543497	1870	1870	1870	1870	0
205	20241107	160100	173543497	1870	1870	1870	1870	0
206	20241107	160000	173543497	1870	1870	1870	1870	0
207	20241107	155900	173543497	1870	1870	1870	1870	0
208	20241107	155800	173543497	1870	1870	1870	1870	0
209	20241107	155700	173543497	1870	1870	1870	1870	0
210	20241107	155600	173543497	1870	1870	1870	1870	0
211	20241107	155500	173543497	1870	1870	1870	1870	0
212	20241107	155400	173543497	1870	1870	1870	1870	1354
213	20241107	155300	173543497	1870	1870	1870	1870	0
214	20241107	155200	173543497	1870	1870	1870	1870	0
215	20241107	155100	173543497	1870	1870	1870	1870	0
216	20241107	155000	173543497	1870	1870	1870	1870	0
217	20241107	154900	173543497	1870	1870	1870	1870	0
218	20241107	154800	173543497	1870	1870	1870	1870	0
219	20241107	154700	173543497	1870	1870	1870	1870	0
220	20241107	154600	173543497	1870	1870	1870	1870	0
221	20241107	154500	173543497	1870	1870	1870	1870	0
222	20241107	154400	173543497	1870	1870	1870	1870	0
223	20241107	154300	173543497	1870	1870	1870	1870	0
224	20241107	154200	173543497	1870	1870	1870	1870	0
225	20241107	154100	173543497	1870	1870	1870	1870	0
226	20241107	154000	173543497	1870	1870	1870	1870	0
227	20241107	153900	173543497	1870	1870	1870	1870	0
228	20241107	153800	173543497	1870	1870	1870	1870	0
229	20241107	153700	173543497	1870	1870	1870	1870	0
230	20241107	153600	173543497	1870	1870	1870	1870	0
231	20241107	153500	173543497	1870	1870	1870	1870	0
232	20241107	153400	173543497	1870	1870	1870	1870	0
233	20241107	153300	173543497	1870	1870	1870	1870	0
234	20241107	153200	173543497	1870	1870	1870	1870	0
235	20241107	153100	173543497	1870	1870	1870	1870	0
236	20241107	153000	173543497	1870	1870	1870	1870	1354
237	20241107	152900	171011517	1873	1873	1873	1873	0
238	20241107	152800	171011517	1873	1873	1873	1873	0
239	20241107	152700	171011517	1873	1873	1873	1873	0
240	20241107	152600	171011517	1873	1873	1873	1873	0
241	20241107	152500	171011517	1873	1873	1873	1873	0
242	20241107	152400	171011517	1873	1873	1873	1873	0
243	20241107	152300	171011517	1873	1873	1873	1873	0
244	20241107	152200	171011517	1873	1873	1873	1873	0
245	20241107	152100	171011517	1873	1873	1873	1873	0
246	20241107	152000	171011517	1873	1873	1873	1873	0
247	20241107	151900	171011517	1873	1873	1873	1873	6
248	20241107	151800	171000279	1873	1873	1873	1870	58
249	20241107	151700	170891810	1873	1873	1873	1873	0
250	20241107	151600	170891810	1873	1870	1873	1870	810
251	20241107	151500	169375187	1870	1870	1870	1870	2
252	20241107	151400	169371447	1870	1869	1870	1869	850
253	20241107	151300	167782097	1869	1869	1869	1869	309
254	20241107	151200	167204576	1870	1870	1870	1870	0
255	20241107	151100	167204576	1870	1870	1870	1870	17
256	20241107	151000	167172786	1870	1870	1870	1870	42
257	20241107	150900	167094246	1870	1870	1870	1870	2
258	20241107	150800	167090506	1869	1869	1869	1869	0
259	20241107	150700	167090506	1869	1869	1869	1869	601
260	20241107	150600	165967237	1870	1870	1870	1870	3
261	20241107	150500	165961627	1870	1870	1870	1870	26
262	20241107	150400	165913007	1870	1870	1870	1870	8
263	20241107	150300	165898047	1870	1870	1870	1870	0
264	20241107	150200	165898047	1870	1870	1870	1870	63
265	20241107	150100	165780237	1870	1870	1870	1870	14
266	20241107	150000	165754057	1870	1872	1872	1870	1784
267	20241107	145900	162417761	1872	1872	1872	1872	0
268	20241107	145800	162417761	1872	1872	1872	1872	49
269	20241107	145700	162326033	1871	1871	1871	1871	0
270	20241107	145600	162326033	1871	1871	1871	1871	0
271	20241107	145500	162326033	1871	1871	1871	1871	485
272	20241107	145400	161418598	1871	1871	1871	1871	4
273	20241107	145300	161411114	1871	1871	1871	1871	5
274	20241107	145200	161401759	1871	1871	1871	1871	1
275	20241107	145100	161399888	1871	1871	1871	1871	0
276	20241107	145000	161399888	1871	1871	1871	1871	186
277	20241107	144900	161051882	1871	1871	1871	1871	0
278	20241107	144800	161051882	1871	1872	1872	1871	172
279	20241107	144700	160730069	1871	1871	1871	1871	183
280	20241107	144600	160387676	1873	1873	1873	1873	0
281	20241107	144500	160387676	1873	1873	1873	1873	0
282	20241107	144400	160387676	1873	1873	1873	1873	0
283	20241107	144300	160387676	1873	1873	1873	1873	0
284	20241107	144200	160387676	1873	1873	1873	1873	0
285	20241107	144100	160387676	1873	1873	1873	1873	2
286	20241107	144000	160383930	1871	1871	1871	1871	0
287	20241107	143900	160383930	1871	1871	1871	1871	0
288	20241107	143800	160383930	1871	1871	1871	1871	0
289	20241107	143700	160383930	1871	1873	1873	1871	2407
290	20241107	143600	155878981	1874	1874	1874	1874	0
291	20241107	143500	155878981	1874	1874	1874	1874	0
292	20241107	143400	155878981	1874	1871	1874	1871	2
293	20241107	143300	155875236	1872	1872	1872	1872	600
294	20241107	143200	154752036	1872	1872	1872	1872	0
295	20241107	143100	154752036	1872	1872	1872	1872	0
296	20241107	143000	154752036	1872	1874	1874	1872	6404
297	20241107	142900	142756438	1874	1874	1874	1874	0
298	20241107	142800	142756438	1874	1874	1874	1874	20
299	20241107	142700	142718958	1874	1874	1874	1874	1
300	20241107	142600	142717084	1873	1873	1873	1873	1993
301	20241107	142500	138984195	1874	1874	1874	1874	0
302	20241107	142400	138984195	1874	1874	1874	1874	1
303	20241107	142300	138982321	1873	1873	1873	1873	0
304	20241107	142200	138982321	1873	1873	1873	1873	0
305	20241107	142100	138982321	1873	1873	1873	1873	0
306	20241107	142000	138982321	1873	1873	1873	1873	0
307	20241107	141900	138982321	1873	1873	1873	1873	21
308	20241107	141800	138942988	1873	1873	1873	1873	0
309	20241107	141700	138942988	1873	1873	1873	1873	0
310	20241107	141600	138942988	1873	1873	1873	1873	0
311	20241107	141500	138942988	1873	1873	1873	1873	0
312	20241107	141400	138942988	1873	1873	1873	1873	628
313	20241107	141300	137766744	1874	1874	1874	1874	233
314	20241107	141200	137330102	1874	1875	1875	1874	300
315	20241107	141100	136767632	1876	1876	1876	1876	266
316	20241107	141000	136268616	1876	1876	1876	1876	0
317	20241107	140900	136268616	1876	1876	1876	1876	51
318	20241107	140800	136172940	1876	1876	1876	1876	10
319	20241107	140700	136154180	1878	1878	1878	1878	0
320	20241107	140600	136154180	1878	1878	1878	1878	0
321	20241107	140500	136154180	1878	1878	1878	1878	0
322	20241107	140400	136154180	1878	1878	1878	1878	0
323	20241107	140300	136154180	1878	1878	1878	1878	0
324	20241107	140200	136154180	1878	1878	1878	1878	0
325	20241107	140100	136154180	1878	1878	1878	1878	1
326	20241107	140000	136152302	1873	1873	1873	1873	0
327	20241107	135900	136152302	1873	1873	1873	1873	0
328	20241107	135800	136152302	1873	1873	1873	1873	107
329	20241107	135700	135951891	1873	1873	1873	1873	2
330	20241107	135600	135948145	1877	1877	1877	1877	0
331	20241107	135500	135948145	1877	1877	1877	1877	0
332	20241107	135400	135948145	1877	1877	1877	1877	19
333	20241107	135300	135912482	1877	1877	1877	1877	1
334	20241107	135200	135910605	1876	1874	1876	1874	3
335	20241107	135100	135904980	1873	1873	1873	1873	0
336	20241107	135000	135904980	1873	1873	1873	1873	0
337	20241107	134900	135904980	1873	1873	1873	1873	0
338	20241107	134800	135904980	1873	1873	1873	1873	1
339	20241107	134700	135903107	1872	1872	1872	1872	0
340	20241107	134600	135903107	1872	1872	1872	1872	1
341	20241107	134500	135901235	1877	1877	1877	1877	2
342	20241107	134400	135897481	1878	1878	1878	1878	0
343	20241107	134300	135897481	1878	1878	1878	1878	0
344	20241107	134200	135897481	1878	1878	1878	1878	0
345	20241107	134100	135897481	1878	1878	1878	1878	0
346	20241107	134000	135897481	1878	1878	1879	1870	250
347	20241107	133900	135429495	1879	1879	1879	1879	0
348	20241107	133800	135429495	1879	1879	1879	1879	0
349	20241107	133700	135429495	1879	1879	1879	1879	1
350	20241107	133600	135427616	1879	1879	1879	1879	2
351	20241107	133500	135423858	1875	1874	1875	1874	502
352	20241107	133400	134483108	1872	1872	1872	1872	483
353	20241107	133300	133578932	1870	1874	1874	1870	1861
354	20241107	133200	130097318	1874	1874	1874	1874	0
355	20241107	133100	130097318	1874	1874	1874	1874	0
356	20241107	133000	130097318	1874	1872	1874	1872	11
357	20241107	132900	130076724	1874	1874	1874	1874	1
358	20241107	132800	130074850	1871	1871	1871	1871	0
359	20241107	132700	130074850	1871	1871	1871	1871	0
360	20241107	132600	130074850	1871	1871	1871	1871	0
361	20241107	132500	130074850	1871	1871	1871	1871	0
362	20241107	132400	130074850	1871	1871	1871	1871	0
363	20241107	132300	130074850	1871	1871	1871	1871	0
364	20241107	132200	130074850	1871	1871	1871	1871	61
365	20241107	132100	129960719	1875	1875	1875	1875	0
366	20241107	132000	129960719	1875	1875	1875	1875	0
367	20241107	131900	129960719	1875	1875	1875	1875	0
368	20241107	131800	129960719	1875	1875	1875	1875	5
369	20241107	131700	129951344	1875	1875	1875	1875	0
370	20241107	131600	129951344	1875	1875	1875	1875	0
371	20241107	131500	129951344	1875	1875	1875	1875	0
372	20241107	131400	129951344	1875	1875	1875	1875	0
373	20241107	131300	129951344	1875	1875	1875	1875	0
374	20241107	131200	129951344	1875	1875	1875	1875	0
375	20241107	131100	129951344	1875	1875	1875	1875	100
376	20241107	131000	129763844	1875	1875	1875	1875	1
377	20241107	130900	129761969	1871	1871	1871	1871	0
378	20241107	130800	129761969	1871	1871	1871	1871	0
379	20241107	130700	129761969	1871	1874	1874	1871	132
380	20241107	130600	129514684	1875	1879	1879	1874	1801
381	20241107	130500	126137134	1880	1880	1880	1880	0
382	20241107	130400	126137134	1880	1880	1880	1880	0
383	20241107	130300	126137134	1880	1880	1880	1880	500
384	20241107	130200	125197134	1880	1880	1880	1880	0
385	20241107	130100	125197134	1880	1880	1880	1880	0
386	20241107	130000	125197134	1880	1880	1880	1880	0
387	20241107	125900	125197134	1880	1880	1880	1880	2
388	20241107	125800	125193374	1880	1880	1880	1880	0
389	20241107	125700	125193374	1880	1880	1880	1880	0
390	20241107	125600	125193374	1880	1880	1880	1880	0
391	20241107	125500	125193374	1880	1880	1880	1880	0
392	20241107	125400	125193374	1880	1880	1880	1880	10
393	20241107	125300	125174574	1880	1880	1880	1880	0
394	20241107	125200	125174574	1880	1880	1880	1880	11
395	20241107	125100	125153894	1883	1883	1883	1883	1
396	20241107	125000	125152011	1883	1883	1883	1883	0
397	20241107	124900	125152011	1883	1883	1883	1883	0
398	20241107	124800	125152011	1883	1883	1883	1883	2
399	20241107	124700	125148245	1884	1883	1884	1883	2002
400	20241107	124600	121378477	1883	1883	1884	1883	103
401	20241107	124500	121184527	1883	1883	1883	1883	9
402	20241107	124400	121167580	1883	1878	1883	1878	17
403	20241107	124300	121135619	1883	1880	1883	1878	245
404	20241107	124200	120675480	1883	1884	1884	1878	627
405	20241107	124100	119496761	1884	1884	1884	1884	0
406	20241107	124000	119496761	1884	1884	1884	1884	3
407	20241107	123900	119491109	1884	1884	1884	1884	0
408	20241107	123800	119491109	1884	1884	1884	1884	0
409	20241107	123700	119491109	1884	1884	1884	1884	0
410	20241107	123600	119491109	1884	1884	1884	1884	0
411	20241107	123500	119491109	1884	1884	1884	1884	0
412	20241107	123400	119491109	1884	1884	1884	1884	0
413	20241107	123300	119491109	1884	1884	1884	1884	1
414	20241107	123200	119489225	1884	1881	1884	1881	36
415	20241107	123100	119421505	1885	1885	1885	1885	0
416	20241107	123000	119421505	1885	1885	1885	1885	1
417	20241107	122900	119419620	1885	1885	1885	1885	0
418	20241107	122800	119419620	1885	1885	1885	1885	0
419	20241107	122700	119419620	1885	1885	1885	1885	1
420	20241107	122600	119417735	1885	1885	1885	1885	0
421	20241107	122500	119417735	1885	1885	1885	1885	0
422	20241107	122400	119417735	1885	1885	1885	1885	0
423	20241107	122300	119417735	1885	1885	1885	1885	0
424	20241107	122200	119417735	1885	1885	1885	1885	0
425	20241107	122100	119417735	1885	1885	1885	1885	0
426	20241107	122000	119417735	1885	1885	1885	1885	0
427	20241107	121900	119417735	1885	1885	1885	1885	100
428	20241107	121800	119229235	1885	1885	1885	1885	0
429	20241107	121700	119229235	1885	1885	1885	1885	0
430	20241107	121600	119229235	1885	1885	1885	1885	0
431	20241107	121500	119229235	1885	1885	1885	1885	8
432	20241107	121400	119214155	1885	1885	1885	1885	1
433	20241107	121300	119212270	1885	1881	1885	1881	334
434	20241107	121200	118584012	1881	1881	1881	1881	0
435	20241107	121100	118584012	1881	1881	1881	1881	73
436	20241107	121000	118446699	1878	1878	1878	1878	715
437	20241107	120900	117103929	1878	1878	1878	1878	1
438	20241107	120800	117102051	1878	1878	1878	1878	1
439	20241107	120700	117100173	1875	1875	1875	1875	0
440	20241107	120600	117100173	1875	1875	1875	1875	0
441	20241107	120500	117100173	1875	1875	1875	1875	761
442	20241107	120400	115673298	1875	1874	1875	1874	2914
443	20241107	120300	110210137	1874	1874	1874	1874	0
444	20241107	120200	110210137	1874	1874	1874	1874	0
445	20241107	120100	110210137	1874	1874	1874	1874	0
446	20241107	120000	110210137	1874	1874	1874	1874	10
447	20241107	115900	110191397	1875	1875	1875	1875	0
448	20241107	115800	110191397	1875	1874	1875	1874	201
449	20241107	115700	109814722	1870	1870	1870	1870	0
450	20241107	115600	109814722	1870	1870	1870	1870	0
451	20241107	115500	109814722	1870	1870	1870	1870	100
452	20241107	115400	109627722	1870	1870	1870	1870	450
453	20241107	115300	108786222	1870	1870	1870	1870	89
454	20241107	115200	108619792	1872	1872	1872	1872	10
455	20241107	115100	108601072	1872	1872	1872	1872	10
456	20241107	115000	108582352	1870	1870	1870	1870	74
457	20241107	114900	108443972	1875	1875	1875	1875	0
458	20241107	114800	108443972	1875	1875	1875	1875	0
459	20241107	114700	108443972	1875	1875	1875	1875	0
460	20241107	114600	108443972	1875	1872	1875	1872	151
461	20241107	114500	108161297	1874	1875	1875	1862	5002
462	20241107	114400	98841812	1870	1870	1870	1870	0
463	20241107	114300	98841812	1870	1870	1870	1870	0
464	20241107	114200	98841812	1870	1870	1870	1870	0
465	20241107	114100	98841812	1870	1870	1870	1870	0
466	20241107	114000	98841812	1870	1875	1875	1870	121
467	20241107	113900	98615537	1875	1870	1875	1870	390
468	20241107	113800	97886232	1870	1870	1870	1861	6
469	20241107	113700	97875030	1870	1870	1870	1870	1
470	20241107	113600	97873160	1868	1868	1868	1868	0
471	20241107	113500	97873160	1868	1868	1868	1868	0
472	20241107	113400	97873160	1868	1868	1868	1868	2
473	20241107	113300	97869424	1869	1869	1869	1869	0
474	20241107	113200	97869424	1869	1869	1869	1869	0
475	20241107	113100	97869424	1869	1869	1869	1869	0
476	20241107	113000	97869424	1869	1869	1869	1869	0
477	20241107	112900	97869424	1869	1869	1869	1869	0
478	20241107	112800	97869424	1869	1863	1869	1859	5001
479	20241107	112700	88567127	1870	1875	1875	1870	7
480	20241107	112600	88554032	1875	1875	1875	1875	25
481	20241107	112500	88507157	1875	1875	1875	1875	0
482	20241107	112400	88507157	1875	1875	1875	1875	1
483	20241107	112300	88505282	1863	1863	1863	1863	0
484	20241107	112200	88505282	1863	1863	1863	1863	0
485	20241107	112100	88505282	1863	1865	1865	1863	16
486	20241107	112000	88475452	1865	1865	1865	1865	0
487	20241107	111900	88475452	1865	1865	1865	1865	0
488	20241107	111800	88475452	1865	1865	1865	1865	0
489	20241107	111700	88475452	1865	1865	1865	1865	0
490	20241107	111600	88475452	1865	1865	1865	1865	0
491	20241107	111500	88475452	1865	1865	1865	1865	0
492	20241107	111400	88475452	1865	1865	1865	1865	0
493	20241107	111300	88475452	1865	1870	1870	1865	53
494	20241107	111200	88376592	1870	1870	1870	1870	0
495	20241107	111100	88376592	1870	1870	1870	1870	3
496	20241107	111000	88370982	1870	1870	1870	1870	0
497	20241107	110900	88370982	1870	1875	1875	1870	7
498	20241107	110800	88357887	1870	1870	1870	1870	0
499	20241107	110700	88357887	1870	1870	1870	1870	0
500	20241107	110600	88357887	1870	1870	1870	1870	16
501	20241107	110500	88327967	1875	1875	1875	1875	1
502	20241107	110400	88326092	1875	1875	1875	1875	0
503	20241107	110300	88326092	1875	1869	1875	1869	500
504	20241107	110200	87390081	1860	1860	1860	1860	78
505	20241107	110100	87245001	1869	1869	1869	1869	0
506	20241107	110000	87245001	1869	1869	1869	1869	3
507	20241107	105900	87239394	1870	1870	1870	1870	0
508	20241107	105800	87239394	1870	1868	1870	1868	204
509	20241107	105700	86858314	1868	1868	1868	1868	1
510	20241107	105600	86856446	1868	1868	1868	1868	0
511	20241107	105500	86856446	1868	1868	1868	1868	0
512	20241107	105400	86856446	1868	1868	1868	1868	0
513	20241107	105300	86856446	1868	1868	1868	1868	0
514	20241107	105200	86856446	1868	1868	1868	1868	1
515	20241107	105100	86854578	1858	1868	1868	1858	5075
516	20241107	105000	77418407	1868	1868	1868	1868	1
517	20241107	104900	77416539	1868	1868	1868	1868	0
518	20241107	104800	77416539	1868	1868	1868	1868	0
519	20241107	104700	77416539	1868	1868	1868	1868	0
520	20241107	104600	77416539	1868	1868	1868	1868	0
521	20241107	104500	77416539	1868	1868	1868	1859	8002
522	20241107	104400	62528959	1868	1869	1869	1868	70
523	20241107	104300	62398192	1873	1873	1873	1873	1
524	20241107	104200	62396319	1873	1870	1873	1870	639
525	20241107	104100	61201359	1873	1873	1873	1873	1
526	20241107	104000	61199486	1873	1873	1873	1873	25
527	20241107	103900	61152661	1873	1873	1874	1873	1516
528	20241107	103800	58312192	1873	1873	1873	1873	500
529	20241107	103700	57375692	1874	1871	1874	1870	929
530	20241107	103600	55638441	1874	1874	1874	1874	0
531	20241107	103500	55638441	1874	1874	1874	1874	1
532	20241107	103400	55636567	1874	1875	1875	1874	206
533	20241107	103300	55250522	1875	1875	1875	1875	1
534	20241107	103200	55248647	1875	1875	1875	1875	0
535	20241107	103100	55248647	1875	1875	1875	1875	1
536	20241107	103000	55246772	1877	1877	1877	1877	0
537	20241107	102900	55246772	1877	1877	1877	1877	0
538	20241107	102800	55246772	1877	1876	1877	1876	100
539	20241107	102700	55059104	1877	1867	1877	1866	597
540	20241107	102600	53944909	1867	1867	1867	1867	0
541	20241107	102500	53944909	1867	1867	1867	1867	0
542	20241107	102400	53944909	1867	1867	1867	1867	0
543	20241107	102300	53944909	1867	1867	1867	1867	0
544	20241107	102200	53944909	1867	1867	1867	1867	5
545	20241107	102100	53935574	1870	1870	1870	1870	444
546	20241107	102000	53105294	1881	1881	1881	1881	0
547	20241107	101900	53105294	1881	1881	1881	1881	0
548	20241107	101800	53105294	1881	1881	1881	1881	0
549	20241107	101700	53105294	1881	1881	1881	1881	0
550	20241107	101600	53105294	1881	1881	1881	1881	0
551	20241107	101500	53105294	1881	1881	1881	1881	0
552	20241107	101400	53105294	1881	1881	1881	1881	0
553	20241107	101300	53105294	1881	1881	1881	1881	0
554	20241107	101200	53105294	1881	1880	1881	1880	510
555	20241107	101100	52146484	1880	1880	1880	1880	5
556	20241107	101000	52137084	1880	1880	1880	1880	1000
557	20241107	100900	50257084	1884	1884	1884	1884	0
558	20241107	100800	50257084	1884	1884	1884	1884	0
559	20241107	100700	50257084	1884	1884	1884	1884	10
560	20241107	100600	50238244	1885	1885	1885	1885	0
561	20241107	100500	50238244	1885	1866	1885	1866	105
562	20241107	100400	50042276	1867	1867	1867	1867	81
563	20241107	100300	49891049	1867	1867	1867	1867	1
564	20241107	100200	49889182	1867	1867	1867	1867	0
565	20241107	100100	49889182	1867	1867	1867	1867	1
566	20241107	100000	49887315	1863	1863	1863	1863	50
567	20241107	095900	49794165	1863	1867	1867	1863	201
568	20241107	095800	49419479	1867	1867	1867	1867	35
569	20241107	095700	49354134	1867	1865	1867	1863	2208
570	20241107	095600	45239289	1864	1864	1864	1864	0
571	20241107	095500	45239289	1864	1864	1864	1864	0
572	20241107	095400	45239289	1864	1864	1864	1864	0
573	20241107	095300	45239289	1864	1864	1864	1864	0
574	20241107	095200	45239289	1864	1865	1865	1864	1004
575	20241107	095100	43367728	1870	1870	1870	1865	100
576	20241107	095000	43181028	1865	1865	1865	1865	0
577	20241107	094900	43181028	1865	1865	1865	1865	0
578	20241107	094800	43181028	1865	1865	1865	1865	0
579	20241107	094700	43181028	1865	1869	1870	1865	2430
580	20241107	094600	38643972	1869	1869	1869	1869	0
581	20241107	094500	38643972	1869	1869	1869	1869	0
582	20241107	094400	38643972	1869	1884	1884	1869	115
583	20241107	094300	38428947	1886	1887	1887	1886	351
584	20241107	094200	37766960	1887	1887	1887	1887	10
585	20241107	094100	37748090	1887	1887	1887	1887	2
586	20241107	094000	37744316	1887	1870	1887	1870	148
587	20241107	093900	37467443	1888	1888	1888	1888	0
588	20241107	093800	37467443	1888	1888	1888	1888	0
589	20241107	093700	37467443	1888	1888	1888	1888	0
590	20241107	093600	37467443	1888	1873	1888	1870	96
591	20241107	093500	37287725	1868	1868	1868	1868	11
592	20241107	093400	37267177	1865	1865	1865	1865	0
593	20241107	093300	37267177	1865	1865	1865	1865	0
594	20241107	093200	37267177	1865	1865	1865	1865	0
595	20241107	093100	37267177	1865	1869	1869	1865	286
596	20241107	093000	36733186	1868	1871	1871	1868	1376
597	20241107	092900	34159969	1874	1874	1874	1872	3504
598	20241107	092800	27599740	1875	1879	1879	1875	3167
599	20241107	092700	21657433	1880	1881	1881	1880	1025
600	20241107	092600	19730389	1889	1881	1889	1881	4
601	20241107	092500	19722857	1880	1881	1881	1880	118
602	20241107	092400	19501007	1889	1882	1889	1881	610
603	20241107	092300	18351544	1881	1881	1881	1881	0
604	20241107	092200	18351544	1881	1881	1881	1881	0
605	20241107	092100	18351544	1881	1884	1884	1881	48
606	20241107	092000	18261251	1888	1888	1888	1888	0
607	20241107	091900	18261251	1888	1888	1888	1888	10
608	20241107	091800	18242371	1888	1888	1888	1888	530
609	20241107	091700	17241731	1888	1888	1888	1883	3
610	20241107	091600	17236072	1883	1883	1883	1883	0
611	20241107	091500	17236072	1883	1883	1883	1883	0
612	20241107	091400	17236072	1883	1884	1884	1883	284
613	20241107	091300	16701100	1888	1888	1888	1888	1
614	20241107	091200	16699212	1879	1887	1887	1879	1064
615	20241107	091100	14698904	1887	1889	1889	1887	4
616	20241107	091000	14691350	1889	1888	1889	1888	113
617	20241107	090900	14477993	1885	1885	1885	1885	0
618	20241107	090800	14477993	1885	1885	1885	1885	0
619	20241107	090700	14477993	1885	1890	1890	1883	116
620	20241107	090600	14259107	1890	1892	1892	1890	525
621	20241107	090500	13266853	1890	1890	1890	1890	0
622	20241107	090400	13266853	1890	1890	1890	1890	0
623	20241107	090300	13266853	1890	1900	1900	1890	2416
624	20241107	090200	8679454	1899	1900	1900	1899	705
625	20241107	090100	7340639	1900	1902	1902	1900	1033
626	20241107	090000	5377913	1911	1920	1920	1911	2807