KissMeData/080420/min/candle-20241101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241101	194900	4787439	1887	1887	1887	1887	23
3	20241101	194800	4787439	1887	1887	1887	1887	0
4	20241101	194700	4787439	1887	1887	1887	1887	0
5	20241101	194600	4787439	1887	1887	1887	1887	0
6	20241101	194500	4787439	1887	1887	1887	1887	0
7	20241101	194400	4787439	1887	1887	1887	1887	0
8	20241101	194300	4787439	1887	1887	1887	1887	0
9	20241101	194200	4787439	1887	1887	1887	1887	0
10	20241101	194100	4787439	1887	1887	1887	1887	0
11	20241101	194000	4787439	1887	1887	1887	1887	0
12	20241101	193900	4787439	1887	1887	1887	1887	0
13	20241101	193800	4787439	1887	1887	1887	1887	0
14	20241101	193700	4787439	1887	1887	1887	1887	0
15	20241101	193600	4787439	1887	1887	1887	1887	0
16	20241101	193500	4787439	1887	1887	1887	1887	0
17	20241101	193400	4787439	1887	1887	1887	1887	0
18	20241101	193300	4787439	1887	1887	1887	1887	0
19	20241101	193200	4787439	1887	1887	1887	1887	0
20	20241101	193100	4787439	1887	1887	1887	1887	0
21	20241101	193000	4787439	1887	1887	1887	1887	0
22	20241101	192900	4787439	1887	1887	1887	1887	0
23	20241101	192800	4787439	1887	1887	1887	1887	0
24	20241101	192700	4787439	1887	1887	1887	1887	0
25	20241101	192600	4787439	1887	1887	1887	1887	0
26	20241101	192500	4787439	1887	1887	1887	1887	0
27	20241101	192400	4787439	1887	1887	1887	1887	0
28	20241101	192300	4787439	1887	1887	1887	1887	0
29	20241101	192200	4787439	1887	1887	1887	1887	0
30	20241101	192100	4787439	1887	1887	1887	1887	0
31	20241101	192000	4787439	1887	1887	1887	1887	0
32	20241101	191900	4787439	1887	1887	1887	1887	23
33	20241101	191800	4787439	1887	1887	1887	1887	0
34	20241101	191700	4787439	1887	1887	1887	1887	0
35	20241101	191600	4787439	1887	1887	1887	1887	0
36	20241101	191500	4787439	1887	1887	1887	1887	0
37	20241101	191400	4787439	1887	1887	1887	1887	0
38	20241101	191300	4787439	1887	1887	1887	1887	0
39	20241101	191200	4787439	1887	1887	1887	1887	0
40	20241101	191100	4787439	1887	1887	1887	1887	0
41	20241101	191000	4787439	1887	1887	1887	1887	0
42	20241101	190900	4787439	1887	1887	1887	1887	0
43	20241101	190800	4787439	1887	1887	1887	1887	0
44	20241101	190700	4787439	1887	1887	1887	1887	0
45	20241101	190600	4787439	1887	1887	1887	1887	0
46	20241101	190500	4787439	1887	1887	1887	1887	0
47	20241101	190400	4787439	1887	1887	1887	1887	0
48	20241101	190300	4787439	1887	1887	1887	1887	0
49	20241101	190200	4787439	1887	1887	1887	1887	0
50	20241101	190100	4787439	1887	1887	1887	1887	0
51	20241101	190000	4787439	1887	1887	1887	1887	0
52	20241101	185900	4787439	1887	1887	1887	1887	0
53	20241101	185800	4787439	1887	1887	1887	1887	0
54	20241101	185700	4787439	1887	1887	1887	1887	0
55	20241101	185600	4787439	1887	1887	1887	1887	0
56	20241101	185500	4787439	1887	1887	1887	1887	0
57	20241101	185400	4787439	1887	1887	1887	1887	0
58	20241101	185300	4787439	1887	1887	1887	1887	0
59	20241101	185200	4787439	1887	1887	1887	1887	0
60	20241101	185100	4787439	1887	1887	1887	1887	0
61	20241101	185000	4787439	1887	1887	1887	1887	0
62	20241101	184900	4787439	1887	1887	1887	1887	23
63	20241101	184800	4787439	1887	1887	1887	1887	0
64	20241101	184700	4787439	1887	1887	1887	1887	0
65	20241101	184600	4787439	1887	1887	1887	1887	0
66	20241101	184500	4787439	1887	1887	1887	1887	0
67	20241101	184400	4787439	1887	1887	1887	1887	0
68	20241101	184300	4787439	1887	1887	1887	1887	0
69	20241101	184200	4787439	1887	1887	1887	1887	0
70	20241101	184100	4787439	1887	1887	1887	1887	0
71	20241101	184000	4787439	1887	1887	1887	1887	0
72	20241101	183900	4787439	1887	1887	1887	1887	0
73	20241101	183800	4787439	1887	1887	1887	1887	0
74	20241101	183700	4787439	1887	1887	1887	1887	0
75	20241101	183600	4787439	1887	1887	1887	1887	0
76	20241101	183500	4787439	1887	1887	1887	1887	0
77	20241101	183400	4787439	1887	1887	1887	1887	0
78	20241101	183300	4787439	1887	1887	1887	1887	0
79	20241101	183200	4787439	1887	1887	1887	1887	0
80	20241101	183100	4787439	1887	1887	1887	1887	0
81	20241101	183000	4787439	1887	1887	1887	1887	0
82	20241101	182900	4787439	1887	1887	1887	1887	0
83	20241101	182800	4787439	1887	1887	1887	1887	0
84	20241101	182700	4787439	1887	1887	1887	1887	0
85	20241101	182600	4787439	1887	1887	1887	1887	0
86	20241101	182500	4787439	1887	1887	1887	1887	0
87	20241101	182400	4787439	1887	1887	1887	1887	0
88	20241101	182300	4787439	1887	1887	1887	1887	0
89	20241101	182200	4787439	1887	1887	1887	1887	0
90	20241101	182100	4787439	1887	1887	1887	1887	0
91	20241101	182000	4787439	1887	1887	1887	1887	0
92	20241101	181900	4787439	1887	1887	1887	1887	23
93	20241101	181800	4787439	1887	1887	1887	1887	0
94	20241101	181700	4787439	1887	1887	1887	1887	0
95	20241101	181600	4787439	1887	1887	1887	1887	0
96	20241101	181500	4787439	1887	1887	1887	1887	0
97	20241101	181400	4787439	1887	1887	1887	1887	0
98	20241101	181300	4787439	1887	1887	1887	1887	0
99	20241101	181200	4787439	1887	1887	1887	1887	0
100	20241101	181100	4787439	1887	1887	1887	1887	0
101	20241101	181000	4787439	1887	1887	1887	1887	0
102	20241101	180900	4787439	1887	1887	1887	1887	0
103	20241101	180800	4787439	1887	1887	1887	1887	0
104	20241101	180700	4787439	1887	1887	1887	1887	0
105	20241101	180600	4787439	1887	1887	1887	1887	0
106	20241101	180500	4787439	1887	1887	1887	1887	0
107	20241101	180400	4787439	1887	1887	1887	1887	0
108	20241101	180300	4787439	1887	1887	1887	1887	0
109	20241101	180200	4787439	1887	1887	1887	1887	0
110	20241101	180100	4787439	1887	1887	1887	1887	0
111	20241101	180000	4787439	1887	1887	1887	1887	0
112	20241101	175900	4787439	1887	1887	1887	1887	0
113	20241101	175800	4787439	1887	1887	1887	1887	0
114	20241101	175700	4787439	1887	1887	1887	1887	0
115	20241101	175600	4787439	1887	1887	1887	1887	0
116	20241101	175500	4787439	1887	1887	1887	1887	0
117	20241101	175400	4787439	1887	1887	1887	1887	0
118	20241101	175300	4787439	1887	1887	1887	1887	0
119	20241101	175200	4787439	1887	1887	1887	1887	0
120	20241101	175100	4787439	1887	1887	1887	1887	0
121	20241101	175000	4787439	1887	1887	1887	1887	0
122	20241101	174900	4787439	1887	1887	1887	1887	23
123	20241101	174800	4787439	1887	1887	1887	1887	0
124	20241101	174700	4787439	1887	1887	1887	1887	0
125	20241101	174600	4787439	1887	1887	1887	1887	0
126	20241101	174500	4787439	1887	1887	1887	1887	0
127	20241101	174400	4787439	1887	1887	1887	1887	0
128	20241101	174300	4787439	1887	1887	1887	1887	0
129	20241101	174200	4787439	1887	1887	1887	1887	0
130	20241101	174100	4787439	1887	1887	1887	1887	0
131	20241101	174000	4787439	1887	1887	1887	1887	0
132	20241101	173900	4787439	1887	1887	1887	1887	0
133	20241101	173800	4787439	1887	1887	1887	1887	0
134	20241101	173700	4787439	1887	1887	1887	1887	0
135	20241101	173600	4787439	1887	1887	1887	1887	0
136	20241101	173500	4787439	1887	1887	1887	1887	0
137	20241101	173400	4787439	1887	1887	1887	1887	0
138	20241101	173300	4787439	1887	1887	1887	1887	0
139	20241101	173200	4787439	1887	1887	1887	1887	0
140	20241101	173100	4787439	1887	1887	1887	1887	0
141	20241101	173000	4787439	1887	1887	1887	1887	0
142	20241101	172900	4787439	1887	1887	1887	1887	0
143	20241101	172800	4787439	1887	1887	1887	1887	0
144	20241101	172700	4787439	1887	1887	1887	1887	0
145	20241101	172600	4787439	1887	1887	1887	1887	0
146	20241101	172500	4787439	1887	1887	1887	1887	0
147	20241101	172400	4787439	1887	1887	1887	1887	0
148	20241101	172300	4787439	1887	1887	1887	1887	0
149	20241101	172200	4787439	1887	1887	1887	1887	0
150	20241101	172100	4787439	1887	1887	1887	1887	0
151	20241101	172000	4787439	1887	1887	1887	1887	0
152	20241101	171900	4787439	1887	1887	1887	1887	23
153	20241101	171800	4787439	1887	1887	1887	1887	0
154	20241101	171700	4787439	1887	1887	1887	1887	0
155	20241101	171600	4787439	1887	1887	1887	1887	0
156	20241101	171500	4787439	1887	1887	1887	1887	0
157	20241101	171400	4787439	1887	1887	1887	1887	0
158	20241101	171300	4787439	1887	1887	1887	1887	0
159	20241101	171200	4787439	1887	1887	1887	1887	0
160	20241101	171100	4787439	1887	1887	1887	1887	0
161	20241101	171000	4787439	1887	1887	1887	1887	0
162	20241101	170900	4787439	1887	1887	1887	1887	0
163	20241101	170800	4787439	1887	1887	1887	1887	0
164	20241101	170700	4787439	1887	1887	1887	1887	0
165	20241101	170600	4787439	1887	1887	1887	1887	0
166	20241101	170500	4787439	1887	1887	1887	1887	0
167	20241101	170400	4787439	1887	1887	1887	1887	0
168	20241101	170300	4787439	1887	1887	1887	1887	0
169	20241101	170200	4787439	1887	1887	1887	1887	0
170	20241101	170100	4787439	1887	1887	1887	1887	0
171	20241101	170000	4787439	1887	1887	1887	1887	0
172	20241101	165900	4787439	1887	1887	1887	1887	0
173	20241101	165800	4787439	1887	1887	1887	1887	0
174	20241101	165700	4787439	1887	1887	1887	1887	0
175	20241101	165600	4787439	1887	1887	1887	1887	0
176	20241101	165500	4787439	1887	1887	1887	1887	0
177	20241101	165400	4787439	1887	1887	1887	1887	0
178	20241101	165300	4787439	1887	1887	1887	1887	0
179	20241101	165200	4787439	1887	1887	1887	1887	0
180	20241101	165100	4787439	1887	1887	1887	1887	0
181	20241101	165000	4787439	1887	1887	1887	1887	0
182	20241101	164900	4787439	1887	1887	1887	1887	23
183	20241101	164800	4787439	1887	1887	1887	1887	0
184	20241101	164700	4787439	1887	1887	1887	1887	0
185	20241101	164600	4787439	1887	1887	1887	1887	0
186	20241101	164500	4787439	1887	1887	1887	1887	0
187	20241101	164400	4787439	1887	1887	1887	1887	0
188	20241101	164300	4787439	1887	1887	1887	1887	0
189	20241101	164200	4787439	1887	1887	1887	1887	0
190	20241101	164100	4787439	1887	1887	1887	1887	0
191	20241101	164000	4787439	1887	1887	1887	1887	0
192	20241101	163900	4787439	1887	1887	1887	1887	0
193	20241101	163800	4787439	1887	1887	1887	1887	0
194	20241101	163700	4787439	1887	1887	1887	1887	0
195	20241101	163600	4787439	1887	1887	1887	1887	0
196	20241101	163500	4787439	1887	1887	1887	1887	0
197	20241101	163400	4787439	1887	1887	1887	1887	0
198	20241101	163300	4787439	1887	1887	1887	1887	0
199	20241101	163200	4787439	1887	1887	1887	1887	0
200	20241101	163100	4787439	1887	1887	1887	1887	0
201	20241101	163000	4787439	1887	1887	1887	1887	0
202	20241101	162900	4787439	1887	1887	1887	1887	0
203	20241101	162800	4787439	1887	1887	1887	1887	0
204	20241101	162700	4787439	1887	1887	1887	1887	0
205	20241101	162600	4787439	1887	1887	1887	1887	0
206	20241101	162500	4787439	1887	1887	1887	1887	0
207	20241101	162400	4787439	1887	1887	1887	1887	0
208	20241101	162300	4787439	1887	1887	1887	1887	0
209	20241101	162200	4787439	1887	1887	1887	1887	0
210	20241101	162100	4787439	1887	1887	1887	1887	0
211	20241101	162000	4787439	1887	1887	1887	1887	0
212	20241101	161900	4787439	1887	1887	1887	1887	23
213	20241101	161800	4787439	1887	1887	1887	1887	0
214	20241101	161700	4787439	1887	1887	1887	1887	0
215	20241101	161600	4787439	1887	1887	1887	1887	0
216	20241101	161500	4787439	1887	1887	1887	1887	0
217	20241101	161400	4787439	1887	1887	1887	1887	0
218	20241101	161300	4787439	1887	1887	1887	1887	0
219	20241101	161200	4787439	1887	1887	1887	1887	0
220	20241101	161100	4787439	1887	1887	1887	1887	0
221	20241101	161000	4787439	1887	1887	1887	1887	0
222	20241101	160900	4787439	1887	1887	1887	1887	0
223	20241101	160800	4787439	1887	1887	1887	1887	0
224	20241101	160700	4787439	1887	1887	1887	1887	0
225	20241101	160600	4787439	1887	1887	1887	1887	0
226	20241101	160500	4787439	1887	1887	1887	1887	0
227	20241101	160400	4787439	1887	1887	1887	1887	0
228	20241101	160300	4787439	1887	1887	1887	1887	0
229	20241101	160200	4787439	1887	1887	1887	1887	0
230	20241101	160100	4787439	1887	1887	1887	1887	0
231	20241101	160000	4787439	1887	1887	1887	1887	0
232	20241101	155900	4787439	1887	1887	1887	1887	0
233	20241101	155800	4787439	1887	1887	1887	1887	0
234	20241101	155700	4787439	1887	1887	1887	1887	0
235	20241101	155600	4787439	1887	1887	1887	1887	0
236	20241101	155500	4787439	1887	1887	1887	1887	0
237	20241101	155400	4787439	1887	1887	1887	1887	0
238	20241101	155300	4787439	1887	1887	1887	1887	0
239	20241101	155200	4787439	1887	1887	1887	1887	0
240	20241101	155100	4787439	1887	1887	1887	1887	0
241	20241101	155000	4787439	1887	1887	1887	1887	0
242	20241101	154900	4787439	1887	1887	1887	1887	23
243	20241101	154800	4787439	1887	1887	1887	1887	0
244	20241101	154700	4787439	1887	1887	1887	1887	0
245	20241101	154600	4787439	1887	1887	1887	1887	0
246	20241101	154500	4787439	1887	1887	1887	1887	0
247	20241101	154400	4787439	1887	1887	1887	1887	0
248	20241101	154300	4787439	1887	1887	1887	1887	0
249	20241101	154200	4787439	1887	1887	1887	1887	0
250	20241101	154100	4787439	1887	1887	1887	1887	0
251	20241101	154000	4787439	1887	1887	1887	1887	0
252	20241101	153900	4787439	1887	1887	1887	1887	0
253	20241101	153800	4787439	1887	1887	1887	1887	0
254	20241101	153700	4787439	1887	1887	1887	1887	0
255	20241101	153600	4787439	1887	1887	1887	1887	0
256	20241101	153500	4787439	1887	1887	1887	1887	0
257	20241101	153400	4787439	1887	1887	1887	1887	0
258	20241101	153300	4787439	1887	1887	1887	1887	0
259	20241101	153200	4787439	1887	1887	1887	1887	0
260	20241101	153100	4787439	1887	1887	1887	1887	0
261	20241101	153000	4787439	1887	1887	1887	1887	23
262	20241101	152900	4744038	1886	1886	1886	1886	0
263	20241101	152800	4744038	1886	1886	1886	1886	0
264	20241101	152700	4744038	1886	1886	1886	1886	0
265	20241101	152600	4744038	1886	1886	1886	1886	0
266	20241101	152500	4744038	1886	1886	1886	1886	0
267	20241101	152400	4744038	1886	1886	1886	1886	0
268	20241101	152300	4744038	1886	1886	1886	1886	0
269	20241101	152200	4744038	1886	1886	1886	1886	0
270	20241101	152100	4744038	1886	1886	1886	1886	0
271	20241101	152000	4744038	1886	1886	1886	1886	0
272	20241101	151900	4744038	1886	1873	1886	1873	130
273	20241101	151800	4500513	1857	1857	1857	1857	0
274	20241101	151700	4500513	1857	1857	1857	1857	0
275	20241101	151600	4500513	1857	1857	1857	1857	0
276	20241101	151500	4500513	1857	1857	1857	1857	0
277	20241101	151400	4500513	1857	1857	1857	1857	6
278	20241101	151300	4489371	1859	1859	1859	1859	0
279	20241101	151200	4489371	1859	1859	1859	1859	0
280	20241101	151100	4489371	1859	1859	1859	1859	0
281	20241101	151000	4489371	1859	1871	1871	1859	756
282	20241101	150900	3079793	1889	1889	1889	1889	0
283	20241101	150800	3079793	1889	1889	1889	1889	0
284	20241101	150700	3079793	1889	1889	1889	1889	0
285	20241101	150600	3079793	1889	1889	1889	1889	1
286	20241101	150500	3077904	1871	1871	1871	1871	0
287	20241101	150400	3077904	1871	1871	1871	1871	0
288	20241101	150300	3077904	1871	1871	1871	1871	0
289	20241101	150200	3077904	1871	1871	1871	1871	0
290	20241101	150100	3077904	1871	1871	1871	1871	0
291	20241101	150000	3077904	1871	1871	1871	1871	0
292	20241101	145900	3077904	1871	1871	1871	1871	0
293	20241101	145800	3077904	1871	1871	1871	1871	0
294	20241101	145700	3077904	1871	1871	1871	1871	0
295	20241101	145600	3077904	1871	1871	1871	1871	0
296	20241101	145500	3077904	1871	1880	1880	1871	503
297	20241101	145400	2135541	1880	1880	1880	1880	0
298	20241101	145300	2135541	1880	1880	1880	1880	0
299	20241101	145200	2135541	1880	1880	1880	1880	0
300	20241101	145100	2135541	1880	1880	1880	1880	0
301	20241101	145000	2135541	1880	1880	1880	1880	0
302	20241101	144900	2135541	1880	1880	1880	1880	0
303	20241101	144800	2135541	1880	1880	1880	1880	0
304	20241101	144700	2135541	1880	1880	1880	1880	0
305	20241101	144600	2135541	1880	1880	1880	1880	0
306	20241101	144500	2135541	1880	1880	1880	1880	0
307	20241101	144400	2135541	1880	1880	1880	1880	0
308	20241101	144300	2135541	1880	1880	1880	1880	0
309	20241101	144200	2135541	1880	1880	1880	1880	0
310	20241101	144100	2135541	1880	1880	1880	1880	0
311	20241101	144000	2135541	1880	1880	1880	1880	0
312	20241101	143900	2135541	1880	1880	1880	1880	0
313	20241101	143800	2135541	1880	1880	1880	1880	0
314	20241101	143700	2135541	1880	1880	1880	1880	0
315	20241101	143600	2135541	1880	1880	1880	1880	0
316	20241101	143500	2135541	1880	1880	1880	1880	0
317	20241101	143400	2135541	1880	1880	1880	1880	0
318	20241101	143300	2135541	1880	1880	1880	1880	0
319	20241101	143200	2135541	1880	1880	1880	1880	0
320	20241101	143100	2135541	1880	1880	1880	1880	0
321	20241101	143000	2135541	1880	1880	1880	1880	0
322	20241101	142900	2135541	1880	1880	1880	1880	0
323	20241101	142800	2135541	1880	1880	1880	1880	0
324	20241101	142700	2135541	1880	1880	1880	1880	0
325	20241101	142600	2135541	1880	1880	1880	1880	0
326	20241101	142500	2135541	1880	1880	1880	1880	0
327	20241101	142400	2135541	1880	1880	1880	1880	0
328	20241101	142300	2135541	1880	1880	1880	1880	0
329	20241101	142200	2135541	1880	1880	1880	1880	0
330	20241101	142100	2135541	1880	1880	1880	1880	0
331	20241101	142000	2135541	1880	1880	1880	1880	0
332	20241101	141900	2135541	1880	1880	1880	1880	0
333	20241101	141800	2135541	1880	1880	1880	1880	0
334	20241101	141700	2135541	1880	1880	1880	1880	0
335	20241101	141600	2135541	1880	1880	1880	1880	0
336	20241101	141500	2135541	1880	1880	1880	1880	0
337	20241101	141400	2135541	1880	1880	1880	1880	0
338	20241101	141300	2135541	1880	1880	1880	1880	0
339	20241101	141200	2135541	1880	1880	1880	1880	0
340	20241101	141100	2135541	1880	1880	1880	1880	0
341	20241101	141000	2135541	1880	1880	1880	1880	0
342	20241101	140900	2135541	1880	1880	1880	1880	0
343	20241101	140800	2135541	1880	1880	1880	1880	0
344	20241101	140700	2135541	1880	1880	1880	1880	0
345	20241101	140600	2135541	1880	1880	1880	1880	0
346	20241101	140500	2135541	1880	1880	1880	1880	0
347	20241101	140400	2135541	1880	1880	1880	1880	0
348	20241101	140300	2135541	1880	1880	1880	1880	0
349	20241101	140200	2135541	1880	1880	1880	1880	0
350	20241101	140100	2135541	1880	1880	1880	1880	0
351	20241101	140000	2135541	1880	1880	1880	1880	0
352	20241101	135900	2135541	1880	1880	1880	1880	0
353	20241101	135800	2135541	1880	1880	1880	1880	0
354	20241101	135700	2135541	1880	1880	1880	1880	5
355	20241101	135600	2126141	1881	1881	1881	1881	0
356	20241101	135500	2126141	1881	1881	1881	1881	0
357	20241101	135400	2126141	1881	1881	1881	1881	0
358	20241101	135300	2126141	1881	1881	1881	1881	0
359	20241101	135200	2126141	1881	1881	1881	1881	0
360	20241101	135100	2126141	1881	1881	1881	1881	0
361	20241101	135000	2126141	1881	1881	1881	1881	0
362	20241101	134900	2126141	1881	1881	1881	1881	0
363	20241101	134800	2126141	1881	1881	1881	1881	0
364	20241101	134700	2126141	1881	1881	1881	1881	0
365	20241101	134600	2126141	1881	1881	1881	1881	0
366	20241101	134500	2126141	1881	1881	1881	1881	0
367	20241101	134400	2126141	1881	1881	1881	1881	0
368	20241101	134300	2126141	1881	1881	1881	1881	10
369	20241101	134200	2107331	1881	1881	1881	1881	0
370	20241101	134100	2107331	1881	1881	1881	1881	0
371	20241101	134000	2107331	1881	1881	1881	1881	0
372	20241101	133900	2107331	1881	1881	1881	1881	0
373	20241101	133800	2107331	1881	1881	1881	1881	0
374	20241101	133700	2107331	1881	1881	1881	1881	0
375	20241101	133600	2107331	1881	1881	1881	1881	0
376	20241101	133500	2107331	1881	1881	1881	1881	0
377	20241101	133400	2107331	1881	1881	1881	1881	0
378	20241101	133300	2107331	1881	1881	1881	1881	0
379	20241101	133200	2107331	1881	1881	1881	1881	0
380	20241101	133100	2107331	1881	1881	1881	1881	0
381	20241101	133000	2107331	1881	1881	1881	1881	0
382	20241101	132900	2107331	1881	1881	1881	1881	8
383	20241101	132800	2092283	1891	1891	1891	1891	0
384	20241101	132700	2092283	1891	1891	1891	1891	0
385	20241101	132600	2092283	1891	1891	1891	1891	0
386	20241101	132500	2092283	1891	1891	1891	1891	0
387	20241101	132400	2092283	1891	1891	1891	1891	0
388	20241101	132300	2092283	1891	1891	1891	1891	0
389	20241101	132200	2092283	1891	1891	1891	1891	0
390	20241101	132100	2092283	1891	1891	1891	1891	0
391	20241101	132000	2092283	1891	1891	1891	1891	0
392	20241101	131900	2092283	1891	1891	1891	1891	0
393	20241101	131800	2092283	1891	1891	1891	1891	0
394	20241101	131700	2092283	1891	1891	1891	1891	0
395	20241101	131600	2092283	1891	1891	1891	1891	0
396	20241101	131500	2092283	1891	1891	1891	1891	0
397	20241101	131400	2092283	1891	1891	1891	1891	0
398	20241101	131300	2092283	1891	1891	1891	1891	0
399	20241101	131200	2092283	1891	1891	1891	1891	0
400	20241101	131100	2092283	1891	1891	1891	1891	0
401	20241101	131000	2092283	1891	1891	1891	1891	0
402	20241101	130900	2092283	1891	1891	1891	1891	0
403	20241101	130800	2092283	1891	1891	1891	1891	0
404	20241101	130700	2092283	1891	1891	1891	1891	0
405	20241101	130600	2092283	1891	1891	1891	1891	0
406	20241101	130500	2092283	1891	1891	1891	1891	0
407	20241101	130400	2092283	1891	1891	1891	1891	0
408	20241101	130300	2092283	1891	1891	1891	1891	0
409	20241101	130200	2092283	1891	1891	1891	1891	0
410	20241101	130100	2092283	1891	1891	1891	1891	0
411	20241101	130000	2092283	1891	1891	1891	1891	0
412	20241101	125900	2092283	1891	1891	1891	1891	0
413	20241101	125800	2092283	1891	1891	1891	1891	1
414	20241101	125700	2090392	1875	1875	1875	1875	0
415	20241101	125600	2090392	1875	1875	1875	1875	0
416	20241101	125500	2090392	1875	1875	1875	1875	0
417	20241101	125400	2090392	1875	1875	1875	1875	0
418	20241101	125300	2090392	1875	1875	1875	1875	0
419	20241101	125200	2090392	1875	1875	1875	1875	0
420	20241101	125100	2090392	1875	1875	1875	1875	0
421	20241101	125000	2090392	1875	1875	1875	1875	0
422	20241101	124900	2090392	1875	1875	1875	1875	0
423	20241101	124800	2090392	1875	1875	1875	1875	0
424	20241101	124700	2090392	1875	1875	1875	1875	0
425	20241101	124600	2090392	1875	1875	1875	1875	0
426	20241101	124500	2090392	1875	1875	1875	1875	0
427	20241101	124400	2090392	1875	1875	1875	1875	509
428	20241101	124300	1136017	1894	1894	1894	1894	0
429	20241101	124200	1136017	1894	1894	1894	1894	0
430	20241101	124100	1136017	1894	1894	1894	1894	0
431	20241101	124000	1136017	1894	1894	1894	1894	0
432	20241101	123900	1136017	1894	1894	1894	1894	0
433	20241101	123800	1136017	1894	1894	1894	1894	0
434	20241101	123700	1136017	1894	1894	1894	1894	0
435	20241101	123600	1136017	1894	1894	1894	1894	0
436	20241101	123500	1136017	1894	1894	1894	1894	0
437	20241101	123400	1136017	1894	1894	1894	1894	0
438	20241101	123300	1136017	1894	1894	1894	1894	0
439	20241101	123200	1136017	1894	1894	1894	1894	0
440	20241101	123100	1136017	1894	1894	1894	1894	0
441	20241101	123000	1136017	1894	1894	1894	1894	0
442	20241101	122900	1136017	1894	1894	1894	1894	0
443	20241101	122800	1136017	1894	1894	1894	1894	0
444	20241101	122700	1136017	1894	1894	1894	1894	0
445	20241101	122600	1136017	1894	1894	1894	1894	0
446	20241101	122500	1136017	1894	1894	1894	1894	0
447	20241101	122400	1136017	1894	1894	1894	1894	0
448	20241101	122300	1136017	1894	1894	1894	1894	0
449	20241101	122200	1136017	1894	1894	1894	1894	0
450	20241101	122100	1136017	1894	1894	1894	1894	0
451	20241101	122000	1136017	1894	1894	1894	1894	0
452	20241101	121900	1136017	1894	1894	1894	1894	0
453	20241101	121800	1136017	1894	1894	1894	1894	0
454	20241101	121700	1136017	1894	1894	1894	1894	0
455	20241101	121600	1136017	1894	1894	1894	1894	0
456	20241101	121500	1136017	1894	1894	1894	1894	0
457	20241101	121400	1136017	1894	1894	1894	1894	0
458	20241101	121300	1136017	1894	1894	1894	1894	0
459	20241101	121200	1136017	1894	1894	1894	1894	0
460	20241101	121100	1136017	1894	1894	1894	1894	0
461	20241101	121000	1136017	1894	1894	1894	1894	0
462	20241101	120900	1136017	1894	1894	1894	1894	0
463	20241101	120800	1136017	1894	1894	1894	1894	0
464	20241101	120700	1136017	1894	1894	1894	1894	0
465	20241101	120600	1136017	1894	1894	1894	1894	0
466	20241101	120500	1136017	1894	1894	1894	1894	0
467	20241101	120400	1136017	1894	1894	1894	1894	0
468	20241101	120300	1136017	1894	1894	1894	1894	0
469	20241101	120200	1136017	1894	1894	1894	1894	0
470	20241101	120100	1136017	1894	1894	1894	1894	0
471	20241101	120000	1136017	1894	1894	1894	1894	0
472	20241101	115900	1136017	1894	1894	1894	1894	0
473	20241101	115800	1136017	1894	1894	1894	1894	0
474	20241101	115700	1136017	1894	1894	1894	1894	0
475	20241101	115600	1136017	1894	1894	1894	1894	0
476	20241101	115500	1136017	1894	1894	1894	1894	0
477	20241101	115400	1136017	1894	1894	1894	1894	1
478	20241101	115300	1134123	1892	1892	1892	1892	1
479	20241101	115200	1132231	1892	1892	1892	1892	0
480	20241101	115100	1132231	1892	1892	1892	1892	0
481	20241101	115000	1132231	1892	1892	1892	1892	0
482	20241101	114900	1132231	1892	1892	1892	1892	0
483	20241101	114800	1132231	1892	1892	1892	1892	0
484	20241101	114700	1132231	1892	1892	1892	1892	0
485	20241101	114600	1132231	1892	1892	1892	1892	0
486	20241101	114500	1132231	1892	1892	1892	1892	0
487	20241101	114400	1132231	1892	1892	1892	1892	0
488	20241101	114300	1132231	1892	1892	1892	1892	0
489	20241101	114200	1132231	1892	1892	1892	1892	0
490	20241101	114100	1132231	1892	1892	1892	1892	0
491	20241101	114000	1132231	1892	1892	1892	1892	0
492	20241101	113900	1132231	1892	1892	1892	1892	0
493	20241101	113800	1132231	1892	1892	1892	1892	0
494	20241101	113700	1132231	1892	1892	1892	1892	0
495	20241101	113600	1132231	1892	1892	1892	1892	0
496	20241101	113500	1132231	1892	1892	1892	1892	0
497	20241101	113400	1132231	1892	1892	1892	1892	0
498	20241101	113300	1132231	1892	1892	1892	1892	0
499	20241101	113200	1132231	1892	1892	1892	1892	0
500	20241101	113100	1132231	1892	1892	1892	1892	0
501	20241101	113000	1132231	1892	1888	1892	1888	3
502	20241101	112900	1126562	1871	1871	1871	1871	0
503	20241101	112800	1126562	1871	1871	1871	1871	0
504	20241101	112700	1126562	1871	1871	1871	1871	0
505	20241101	112600	1126562	1871	1871	1871	1871	0
506	20241101	112500	1126562	1871	1878	1878	1871	310
507	20241101	112400	545768	1879	1883	1883	1879	145
508	20241101	112300	272805	1880	1880	1880	1880	0
509	20241101	112200	272805	1880	1880	1880	1880	0
510	20241101	112100	272805	1880	1880	1880	1880	0
511	20241101	112000	272805	1880	1880	1880	1880	0
512	20241101	111900	272805	1880	1880	1880	1880	0
513	20241101	111800	272805	1880	1880	1880	1880	0
514	20241101	111700	272805	1880	1880	1880	1880	0
515	20241101	111600	272805	1880	1880	1880	1880	0
516	20241101	111500	272805	1880	1880	1880	1880	0
517	20241101	111400	272805	1880	1880	1880	1880	0
518	20241101	111300	272805	1880	1880	1880	1880	0
519	20241101	111200	272805	1880	1880	1880	1880	0
520	20241101	111100	272805	1880	1880	1880	1880	0
521	20241101	111000	272805	1880	1880	1880	1880	0
522	20241101	110900	272805	1880	1880	1880	1880	0
523	20241101	110800	272805	1880	1880	1880	1880	0
524	20241101	110700	272805	1880	1880	1880	1880	0
525	20241101	110600	272805	1880	1880	1880	1880	0
526	20241101	110500	272805	1880	1880	1880	1880	0
527	20241101	110400	272805	1880	1880	1880	1880	0
528	20241101	110300	272805	1880	1880	1880	1880	0
529	20241101	110200	272805	1880	1880	1880	1880	0
530	20241101	110100	272805	1880	1880	1880	1880	0
531	20241101	110000	272805	1880	1880	1880	1880	0
532	20241101	105900	272805	1880	1880	1880	1880	0
533	20241101	105800	272805	1880	1880	1880	1880	0
534	20241101	105700	272805	1880	1880	1880	1880	0
535	20241101	105600	272805	1880	1880	1880	1880	0
536	20241101	105500	272805	1880	1880	1880	1880	0
537	20241101	105400	272805	1880	1880	1880	1880	0
538	20241101	105300	272805	1880	1880	1880	1880	0
539	20241101	105200	272805	1880	1880	1880	1880	0
540	20241101	105100	272805	1880	1880	1880	1880	0
541	20241101	105000	272805	1880	1880	1880	1880	0
542	20241101	104900	272805	1880	1880	1880	1880	0
543	20241101	104800	272805	1880	1880	1880	1880	0
544	20241101	104700	272805	1880	1880	1880	1880	0
545	20241101	104600	272805	1880	1880	1880	1880	0
546	20241101	104500	272805	1880	1880	1880	1880	0
547	20241101	104400	272805	1880	1880	1880	1880	0
548	20241101	104300	272805	1880	1880	1880	1880	0
549	20241101	104200	272805	1880	1880	1880	1880	0
550	20241101	104100	272805	1880	1880	1880	1880	0
551	20241101	104000	272805	1880	1880	1880	1880	0
552	20241101	103900	272805	1880	1880	1880	1880	0
553	20241101	103800	272805	1880	1880	1880	1880	0
554	20241101	103700	272805	1880	1880	1880	1880	0
555	20241101	103600	272805	1880	1880	1880	1880	0
556	20241101	103500	272805	1880	1880	1880	1880	0
557	20241101	103400	272805	1880	1880	1880	1880	0
558	20241101	103300	272805	1880	1880	1880	1880	0
559	20241101	103200	272805	1880	1880	1880	1880	0
560	20241101	103100	272805	1880	1880	1880	1880	130
561	20241101	103000	28405	1896	1896	1896	1896	0
562	20241101	102900	28405	1896	1896	1896	1896	0
563	20241101	102800	28405	1896	1896	1896	1896	0
564	20241101	102700	28405	1896	1896	1896	1896	0
565	20241101	102600	28405	1896	1896	1896	1896	0
566	20241101	102500	28405	1896	1896	1896	1896	0
567	20241101	102400	28405	1896	1896	1896	1896	0
568	20241101	102300	28405	1896	1896	1896	1896	0
569	20241101	102200	28405	1896	1896	1896	1896	0
570	20241101	102100	28405	1896	1896	1896	1896	0
571	20241101	102000	28405	1896	1896	1896	1896	0
572	20241101	101900	28405	1896	1896	1896	1896	0
573	20241101	101800	28405	1896	1896	1896	1896	0
574	20241101	101700	28405	1896	1896	1896	1896	0
575	20241101	101600	28405	1896	1896	1896	1896	0
576	20241101	101500	28405	1896	1896	1896	1896	0
577	20241101	101400	28405	1896	1896	1896	1896	0
578	20241101	101300	28405	1896	1896	1896	1896	0
579	20241101	101200	28405	1896	1896	1896	1896	0
580	20241101	101100	28405	1896	1896	1896	1896	0
581	20241101	101000	28405	1896	1896	1896	1896	0
582	20241101	100900	28405	1896	1896	1896	1896	0
583	20241101	100800	28405	1896	1896	1896	1896	0
584	20241101	100700	28405	1896	1896	1896	1896	0
585	20241101	100600	28405	1896	1896	1896	1896	0
586	20241101	100500	28405	1896	1896	1896	1896	0
587	20241101	100400	28405	1896	1896	1896	1896	0
588	20241101	100300	28405	1896	1896	1896	1896	0
589	20241101	100200	28405	1896	1896	1896	1896	0
590	20241101	100100	28405	1896	1896	1896	1896	0
591	20241101	100000	28405	1896	1896	1896	1896	0
592	20241101	095900	28405	1896	1896	1896	1896	0
593	20241101	095800	28405	1896	1896	1896	1896	0
594	20241101	095700	28405	1896	1896	1896	1896	0
595	20241101	095600	28405	1896	1896	1896	1896	0
596	20241101	095500	28405	1896	1896	1896	1896	0
597	20241101	095400	28405	1896	1896	1896	1896	0
598	20241101	095300	28405	1896	1896	1896	1896	0
599	20241101	095200	28405	1896	1896	1896	1896	0
600	20241101	095100	28405	1896	1896	1896	1896	0
601	20241101	095000	28405	1896	1896	1896	1896	0
602	20241101	094900	28405	1896	1896	1896	1896	0
603	20241101	094800	28405	1896	1896	1896	1896	0
604	20241101	094700	28405	1896	1896	1896	1896	0
605	20241101	094600	28405	1896	1896	1896	1896	1
606	20241101	094500	26509	1896	1896	1896	1896	0
607	20241101	094400	26509	1896	1896	1896	1896	0
608	20241101	094300	26509	1896	1896	1896	1896	1
609	20241101	094200	24613	1879	1879	1879	1879	0
610	20241101	094100	24613	1879	1881	1881	1879	2
611	20241101	094000	20853	1896	1896	1896	1896	0
612	20241101	093900	20853	1896	1896	1896	1896	0
613	20241101	093800	20853	1896	1896	1896	1896	0
614	20241101	093700	20853	1896	1896	1896	1896	0
615	20241101	093600	20853	1896	1896	1896	1896	0
616	20241101	093500	20853	1896	1896	1896	1896	0
617	20241101	093400	20853	1896	1896	1896	1896	0
618	20241101	093300	20853	1896	1896	1896	1896	0
619	20241101	093200	20853	1896	1896	1896	1896	0
620	20241101	093100	20853	1896	1896	1896	1896	0
621	20241101	093000	20853	1896	1896	1896	1896	0
622	20241101	092900	20853	1896	1896	1896	1896	0
623	20241101	092800	20853	1896	1896	1896	1896	0
624	20241101	092700	20853	1896	1896	1896	1896	0
625	20241101	092600	20853	1896	1896	1896	1896	0
626	20241101	092500	20853	1896	1896	1896	1896	0
627	20241101	092400	20853	1896	1896	1896	1896	0
628	20241101	092300	20853	1896	1896	1896	1896	0
629	20241101	092200	20853	1896	1896	1896	1896	0
630	20241101	092100	20853	1896	1896	1896	1896	0
631	20241101	092000	20853	1896	1896	1896	1896	0
632	20241101	091900	20853	1896	1896	1896	1896	0
633	20241101	091800	20853	1896	1896	1896	1896	0
634	20241101	091700	20853	1896	1896	1896	1896	0
635	20241101	091600	20853	1896	1896	1896	1896	0
636	20241101	091500	20853	1896	1896	1896	1896	1
637	20241101	091400	18957	1897	1897	1897	1897	0
638	20241101	091300	18957	1897	1897	1897	1897	0
639	20241101	091200	18957	1897	1897	1897	1897	0
640	20241101	091100	18957	1897	1897	1897	1897	0
641	20241101	091000	18957	1897	1897	1897	1897	0
642	20241101	090900	18957	1897	1897	1897	1897	0
643	20241101	090800	18957	1897	1897	1897	1897	0
644	20241101	090700	18957	1897	1897	1897	1897	7
645	20241101	090600	5678	1897	1897	1897	1897	0
646	20241101	090500	5678	1897	1897	1897	1897	1
647	20241101	090400	3781	1890	1890	1890	1890	0
648	20241101	090300	3781	1890	1890	1890	1890	0
649	20241101	090200	3781	1890	1890	1890	1890	0
650	20241101	090100	3781	1890	1890	1890	1890	0
651	20241101	090000	3781	1890	1891	1891	1890	2