KissMeData/080420/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	195100	5760533	1904	1904	1904	1904	13
3	20241111	195000	5760533	1904	1904	1904	1904	0
4	20241111	194900	5760533	1904	1904	1904	1904	0
5	20241111	194800	5760533	1904	1904	1904	1904	0
6	20241111	194700	5760533	1904	1904	1904	1904	0
7	20241111	194600	5760533	1904	1904	1904	1904	0
8	20241111	194500	5760533	1904	1904	1904	1904	0
9	20241111	194400	5760533	1904	1904	1904	1904	0
10	20241111	194300	5760533	1904	1904	1904	1904	0
11	20241111	194200	5760533	1904	1904	1904	1904	0
12	20241111	194100	5760533	1904	1904	1904	1904	0
13	20241111	194000	5760533	1904	1904	1904	1904	0
14	20241111	193900	5760533	1904	1904	1904	1904	0
15	20241111	193800	5760533	1904	1904	1904	1904	0
16	20241111	193700	5760533	1904	1904	1904	1904	0
17	20241111	193600	5760533	1904	1904	1904	1904	0
18	20241111	193500	5760533	1904	1904	1904	1904	0
19	20241111	193400	5760533	1904	1904	1904	1904	0
20	20241111	193300	5760533	1904	1904	1904	1904	0
21	20241111	193200	5760533	1904	1904	1904	1904	0
22	20241111	193100	5760533	1904	1904	1904	1904	0
23	20241111	193000	5760533	1904	1904	1904	1904	0
24	20241111	192900	5760533	1904	1904	1904	1904	0
25	20241111	192800	5760533	1904	1904	1904	1904	0
26	20241111	192700	5760533	1904	1904	1904	1904	0
27	20241111	192600	5760533	1904	1904	1904	1904	0
28	20241111	192500	5760533	1904	1904	1904	1904	0
29	20241111	192400	5760533	1904	1904	1904	1904	0
30	20241111	192300	5760533	1904	1904	1904	1904	0
31	20241111	192200	5760533	1904	1904	1904	1904	0
32	20241111	192100	5760533	1904	1904	1904	1904	13
33	20241111	192000	5760533	1904	1904	1904	1904	0
34	20241111	191900	5760533	1904	1904	1904	1904	0
35	20241111	191800	5760533	1904	1904	1904	1904	0
36	20241111	191700	5760533	1904	1904	1904	1904	0
37	20241111	191600	5760533	1904	1904	1904	1904	0
38	20241111	191500	5760533	1904	1904	1904	1904	0
39	20241111	191400	5760533	1904	1904	1904	1904	0
40	20241111	191300	5760533	1904	1904	1904	1904	0
41	20241111	191200	5760533	1904	1904	1904	1904	0
42	20241111	191100	5760533	1904	1904	1904	1904	0
43	20241111	191000	5760533	1904	1904	1904	1904	0
44	20241111	190900	5760533	1904	1904	1904	1904	0
45	20241111	190800	5760533	1904	1904	1904	1904	0
46	20241111	190700	5760533	1904	1904	1904	1904	0
47	20241111	190600	5760533	1904	1904	1904	1904	0
48	20241111	190500	5760533	1904	1904	1904	1904	0
49	20241111	190400	5760533	1904	1904	1904	1904	0
50	20241111	190300	5760533	1904	1904	1904	1904	0
51	20241111	190200	5760533	1904	1904	1904	1904	0
52	20241111	190100	5760533	1904	1904	1904	1904	0
53	20241111	190000	5760533	1904	1904	1904	1904	0
54	20241111	185900	5760533	1904	1904	1904	1904	0
55	20241111	185800	5760533	1904	1904	1904	1904	0
56	20241111	185700	5760533	1904	1904	1904	1904	0
57	20241111	185600	5760533	1904	1904	1904	1904	0
58	20241111	185500	5760533	1904	1904	1904	1904	0
59	20241111	185400	5760533	1904	1904	1904	1904	0
60	20241111	185300	5760533	1904	1904	1904	1904	0
61	20241111	185200	5760533	1904	1904	1904	1904	0
62	20241111	185100	5760533	1904	1904	1904	1904	13
63	20241111	185000	5760533	1904	1904	1904	1904	0
64	20241111	184900	5760533	1904	1904	1904	1904	0
65	20241111	184800	5760533	1904	1904	1904	1904	0
66	20241111	184700	5760533	1904	1904	1904	1904	0
67	20241111	184600	5760533	1904	1904	1904	1904	0
68	20241111	184500	5760533	1904	1904	1904	1904	0
69	20241111	184400	5760533	1904	1904	1904	1904	0
70	20241111	184300	5760533	1904	1904	1904	1904	0
71	20241111	184200	5760533	1904	1904	1904	1904	0
72	20241111	184100	5760533	1904	1904	1904	1904	0
73	20241111	184000	5760533	1904	1904	1904	1904	0
74	20241111	183900	5760533	1904	1904	1904	1904	0
75	20241111	183800	5760533	1904	1904	1904	1904	0
76	20241111	183700	5760533	1904	1904	1904	1904	0
77	20241111	183600	5760533	1904	1904	1904	1904	0
78	20241111	183500	5760533	1904	1904	1904	1904	0
79	20241111	183400	5760533	1904	1904	1904	1904	0
80	20241111	183300	5760533	1904	1904	1904	1904	0
81	20241111	183200	5760533	1904	1904	1904	1904	0
82	20241111	183100	5760533	1904	1904	1904	1904	0
83	20241111	183000	5760533	1904	1904	1904	1904	0
84	20241111	182900	5760533	1904	1904	1904	1904	0
85	20241111	182800	5760533	1904	1904	1904	1904	0
86	20241111	182700	5760533	1904	1904	1904	1904	0
87	20241111	182600	5760533	1904	1904	1904	1904	0
88	20241111	182500	5760533	1904	1904	1904	1904	0
89	20241111	182400	5760533	1904	1904	1904	1904	0
90	20241111	182300	5760533	1904	1904	1904	1904	0
91	20241111	182200	5760533	1904	1904	1904	1904	0
92	20241111	182100	5760533	1904	1904	1904	1904	13
93	20241111	182000	5760533	1904	1904	1904	1904	0
94	20241111	181900	5760533	1904	1904	1904	1904	0
95	20241111	181800	5760533	1904	1904	1904	1904	0
96	20241111	181700	5760533	1904	1904	1904	1904	0
97	20241111	181600	5760533	1904	1904	1904	1904	0
98	20241111	181500	5760533	1904	1904	1904	1904	0
99	20241111	181400	5760533	1904	1904	1904	1904	0
100	20241111	181300	5760533	1904	1904	1904	1904	0
101	20241111	181200	5760533	1904	1904	1904	1904	0
102	20241111	181100	5760533	1904	1904	1904	1904	0
103	20241111	181000	5760533	1904	1904	1904	1904	0
104	20241111	180900	5760533	1904	1904	1904	1904	0
105	20241111	180800	5760533	1904	1904	1904	1904	0
106	20241111	180700	5760533	1904	1904	1904	1904	0
107	20241111	180600	5760533	1904	1904	1904	1904	0
108	20241111	180500	5760533	1904	1904	1904	1904	0
109	20241111	180400	5760533	1904	1904	1904	1904	0
110	20241111	180300	5760533	1904	1904	1904	1904	0
111	20241111	180200	5760533	1904	1904	1904	1904	0
112	20241111	180100	5760533	1904	1904	1904	1904	0
113	20241111	180000	5760533	1904	1904	1904	1904	0
114	20241111	175900	5760533	1904	1904	1904	1904	0
115	20241111	175800	5760533	1904	1904	1904	1904	0
116	20241111	175700	5760533	1904	1904	1904	1904	0
117	20241111	175600	5760533	1904	1904	1904	1904	0
118	20241111	175500	5760533	1904	1904	1904	1904	0
119	20241111	175400	5760533	1904	1904	1904	1904	0
120	20241111	175300	5760533	1904	1904	1904	1904	0
121	20241111	175200	5760533	1904	1904	1904	1904	0
122	20241111	175100	5760533	1904	1904	1904	1904	13
123	20241111	175000	5760533	1904	1904	1904	1904	0
124	20241111	174900	5760533	1904	1904	1904	1904	0
125	20241111	174800	5760533	1904	1904	1904	1904	0
126	20241111	174700	5760533	1904	1904	1904	1904	0
127	20241111	174600	5760533	1904	1904	1904	1904	0
128	20241111	174500	5760533	1904	1904	1904	1904	0
129	20241111	174400	5760533	1904	1904	1904	1904	0
130	20241111	174300	5760533	1904	1904	1904	1904	0
131	20241111	174200	5760533	1904	1904	1904	1904	0
132	20241111	174100	5760533	1904	1904	1904	1904	0
133	20241111	174000	5760533	1904	1904	1904	1904	0
134	20241111	173900	5760533	1904	1904	1904	1904	0
135	20241111	173800	5760533	1904	1904	1904	1904	0
136	20241111	173700	5760533	1904	1904	1904	1904	0
137	20241111	173600	5760533	1904	1904	1904	1904	0
138	20241111	173500	5760533	1904	1904	1904	1904	0
139	20241111	173400	5760533	1904	1904	1904	1904	0
140	20241111	173300	5760533	1904	1904	1904	1904	0
141	20241111	173200	5760533	1904	1904	1904	1904	0
142	20241111	173100	5760533	1904	1904	1904	1904	0
143	20241111	173000	5760533	1904	1904	1904	1904	0
144	20241111	172900	5760533	1904	1904	1904	1904	0
145	20241111	172800	5760533	1904	1904	1904	1904	0
146	20241111	172700	5760533	1904	1904	1904	1904	0
147	20241111	172600	5760533	1904	1904	1904	1904	0
148	20241111	172500	5760533	1904	1904	1904	1904	0
149	20241111	172400	5760533	1904	1904	1904	1904	0
150	20241111	172300	5760533	1904	1904	1904	1904	0
151	20241111	172200	5760533	1904	1904	1904	1904	0
152	20241111	172100	5760533	1904	1904	1904	1904	13
153	20241111	172000	5760533	1904	1904	1904	1904	0
154	20241111	171900	5760533	1904	1904	1904	1904	0
155	20241111	171800	5760533	1904	1904	1904	1904	0
156	20241111	171700	5760533	1904	1904	1904	1904	0
157	20241111	171600	5760533	1904	1904	1904	1904	0
158	20241111	171500	5760533	1904	1904	1904	1904	0
159	20241111	171400	5760533	1904	1904	1904	1904	0
160	20241111	171300	5760533	1904	1904	1904	1904	0
161	20241111	171200	5760533	1904	1904	1904	1904	0
162	20241111	171100	5760533	1904	1904	1904	1904	0
163	20241111	171000	5760533	1904	1904	1904	1904	0
164	20241111	170900	5760533	1904	1904	1904	1904	0
165	20241111	170800	5760533	1904	1904	1904	1904	0
166	20241111	170700	5760533	1904	1904	1904	1904	0
167	20241111	170600	5760533	1904	1904	1904	1904	0
168	20241111	170500	5760533	1904	1904	1904	1904	0
169	20241111	170400	5760533	1904	1904	1904	1904	0
170	20241111	170300	5760533	1904	1904	1904	1904	0
171	20241111	170200	5760533	1904	1904	1904	1904	0
172	20241111	170100	5760533	1904	1904	1904	1904	0
173	20241111	170000	5760533	1904	1904	1904	1904	0
174	20241111	165900	5760533	1904	1904	1904	1904	0
175	20241111	165800	5760533	1904	1904	1904	1904	0
176	20241111	165700	5760533	1904	1904	1904	1904	0
177	20241111	165600	5760533	1904	1904	1904	1904	0
178	20241111	165500	5760533	1904	1904	1904	1904	0
179	20241111	165400	5760533	1904	1904	1904	1904	0
180	20241111	165300	5760533	1904	1904	1904	1904	0
181	20241111	165200	5760533	1904	1904	1904	1904	0
182	20241111	165100	5760533	1904	1904	1904	1904	13
183	20241111	165000	5760533	1904	1904	1904	1904	0
184	20241111	164900	5760533	1904	1904	1904	1904	0
185	20241111	164800	5760533	1904	1904	1904	1904	0
186	20241111	164700	5760533	1904	1904	1904	1904	0
187	20241111	164600	5760533	1904	1904	1904	1904	0
188	20241111	164500	5760533	1904	1904	1904	1904	0
189	20241111	164400	5760533	1904	1904	1904	1904	0
190	20241111	164300	5760533	1904	1904	1904	1904	0
191	20241111	164200	5760533	1904	1904	1904	1904	0
192	20241111	164100	5760533	1904	1904	1904	1904	0
193	20241111	164000	5760533	1904	1904	1904	1904	0
194	20241111	163900	5760533	1904	1904	1904	1904	0
195	20241111	163800	5760533	1904	1904	1904	1904	0
196	20241111	163700	5760533	1904	1904	1904	1904	0
197	20241111	163600	5760533	1904	1904	1904	1904	0
198	20241111	163500	5760533	1904	1904	1904	1904	0
199	20241111	163400	5760533	1904	1904	1904	1904	0
200	20241111	163300	5760533	1904	1904	1904	1904	0
201	20241111	163200	5760533	1904	1904	1904	1904	0
202	20241111	163100	5760533	1904	1904	1904	1904	0
203	20241111	163000	5760533	1904	1904	1904	1904	0
204	20241111	162900	5760533	1904	1904	1904	1904	0
205	20241111	162800	5760533	1904	1904	1904	1904	0
206	20241111	162700	5760533	1904	1904	1904	1904	0
207	20241111	162600	5760533	1904	1904	1904	1904	0
208	20241111	162500	5760533	1904	1904	1904	1904	0
209	20241111	162400	5760533	1904	1904	1904	1904	0
210	20241111	162300	5760533	1904	1904	1904	1904	0
211	20241111	162200	5760533	1904	1904	1904	1904	0
212	20241111	162100	5760533	1904	1904	1904	1904	13
213	20241111	162000	5760533	1904	1904	1904	1904	0
214	20241111	161900	5760533	1904	1904	1904	1904	0
215	20241111	161800	5760533	1904	1904	1904	1904	0
216	20241111	161700	5760533	1904	1904	1904	1904	0
217	20241111	161600	5760533	1904	1904	1904	1904	0
218	20241111	161500	5760533	1904	1904	1904	1904	0
219	20241111	161400	5760533	1904	1904	1904	1904	0
220	20241111	161300	5760533	1904	1904	1904	1904	0
221	20241111	161200	5760533	1904	1904	1904	1904	0
222	20241111	161100	5760533	1904	1904	1904	1904	0
223	20241111	161000	5760533	1904	1904	1904	1904	0
224	20241111	160900	5760533	1904	1904	1904	1904	0
225	20241111	160800	5760533	1904	1904	1904	1904	0
226	20241111	160700	5760533	1904	1904	1904	1904	0
227	20241111	160600	5760533	1904	1904	1904	1904	0
228	20241111	160500	5760533	1904	1904	1904	1904	0
229	20241111	160400	5760533	1904	1904	1904	1904	0
230	20241111	160300	5760533	1904	1904	1904	1904	0
231	20241111	160200	5760533	1904	1904	1904	1904	0
232	20241111	160100	5760533	1904	1904	1904	1904	0
233	20241111	160000	5760533	1904	1904	1904	1904	0
234	20241111	155900	5760533	1904	1904	1904	1904	0
235	20241111	155800	5760533	1904	1904	1904	1904	0
236	20241111	155700	5760533	1904	1904	1904	1904	0
237	20241111	155600	5760533	1904	1904	1904	1904	0
238	20241111	155500	5760533	1904	1904	1904	1904	0
239	20241111	155400	5760533	1904	1904	1904	1904	0
240	20241111	155300	5760533	1904	1904	1904	1904	0
241	20241111	155200	5760533	1904	1904	1904	1904	0
242	20241111	155100	5760533	1904	1904	1904	1904	13
243	20241111	155000	5760533	1904	1904	1904	1904	0
244	20241111	154900	5760533	1904	1904	1904	1904	0
245	20241111	154800	5760533	1904	1904	1904	1904	0
246	20241111	154700	5760533	1904	1904	1904	1904	0
247	20241111	154600	5760533	1904	1904	1904	1904	0
248	20241111	154500	5760533	1904	1904	1904	1904	0
249	20241111	154400	5760533	1904	1904	1904	1904	0
250	20241111	154300	5760533	1904	1904	1904	1904	0
251	20241111	154200	5760533	1904	1904	1904	1904	0
252	20241111	154100	5760533	1904	1904	1904	1904	0
253	20241111	154000	5760533	1904	1904	1904	1904	0
254	20241111	153900	5760533	1904	1904	1904	1904	0
255	20241111	153800	5760533	1904	1904	1904	1904	0
256	20241111	153700	5760533	1904	1904	1904	1904	0
257	20241111	153600	5760533	1904	1904	1904	1904	0
258	20241111	153500	5760533	1904	1904	1904	1904	0
259	20241111	153400	5760533	1904	1904	1904	1904	0
260	20241111	153300	5760533	1904	1904	1904	1904	0
261	20241111	153200	5760533	1904	1904	1904	1904	0
262	20241111	153100	5760533	1904	1904	1904	1904	0
263	20241111	153000	5760533	1904	1904	1904	1904	13
264	20241111	152900	5735781	1887	1887	1887	1887	0
265	20241111	152800	5735781	1887	1887	1887	1887	0
266	20241111	152700	5735781	1887	1887	1887	1887	0
267	20241111	152600	5735781	1887	1887	1887	1887	0
268	20241111	152500	5735781	1887	1887	1887	1887	0
269	20241111	152400	5735781	1887	1887	1887	1887	0
270	20241111	152300	5735781	1887	1887	1887	1887	0
271	20241111	152200	5735781	1887	1887	1887	1887	0
272	20241111	152100	5735781	1887	1887	1887	1887	0
273	20241111	152000	5735781	1887	1887	1887	1887	0
274	20241111	151900	5735781	1887	1890	1890	1887	53
275	20241111	151800	5635617	1905	1905	1905	1905	0
276	20241111	151700	5635617	1905	1905	1905	1905	137
277	20241111	151600	5374632	1890	1890	1890	1890	6
278	20241111	151500	5363292	1891	1891	1891	1891	0
279	20241111	151400	5363292	1891	1891	1891	1891	0
280	20241111	151300	5363292	1891	1891	1891	1891	0
281	20241111	151200	5363292	1891	1891	1891	1891	0
282	20241111	151100	5363292	1891	1891	1891	1891	0
283	20241111	151000	5363292	1891	1891	1891	1891	0
284	20241111	150900	5363292	1891	1891	1891	1891	0
285	20241111	150800	5363292	1891	1891	1891	1891	0
286	20241111	150700	5363292	1891	1891	1891	1891	0
287	20241111	150600	5363292	1891	1891	1891	1891	0
288	20241111	150500	5363292	1891	1891	1891	1891	15
289	20241111	150400	5334927	1891	1892	1892	1891	222
290	20241111	150300	4915031	1893	1893	1893	1893	244
291	20241111	150200	4453139	1894	1894	1894	1894	29
292	20241111	150100	4398213	1894	1894	1894	1894	117
293	20241111	150000	4176615	1894	1894	1894	1894	0
294	20241111	145900	4176615	1894	1894	1894	1894	0
295	20241111	145800	4176615	1894	1894	1894	1894	0
296	20241111	145700	4176615	1894	1894	1894	1894	0
297	20241111	145600	4176615	1894	1894	1894	1894	0
298	20241111	145500	4176615	1894	1894	1894	1894	3
299	20241111	145400	4170933	1893	1893	1893	1893	0
300	20241111	145300	4170933	1893	1893	1893	1893	0
301	20241111	145200	4170933	1893	1893	1893	1893	0
302	20241111	145100	4170933	1893	1893	1893	1893	0
303	20241111	145000	4170933	1893	1893	1893	1893	0
304	20241111	144900	4170933	1893	1893	1893	1893	0
305	20241111	144800	4170933	1893	1893	1893	1893	0
306	20241111	144700	4170933	1893	1893	1893	1893	0
307	20241111	144600	4170933	1893	1893	1893	1893	0
308	20241111	144500	4170933	1893	1893	1893	1893	0
309	20241111	144400	4170933	1893	1893	1893	1893	0
310	20241111	144300	4170933	1893	1893	1893	1893	5
311	20241111	144200	4161468	1905	1905	1905	1905	0
312	20241111	144100	4161468	1905	1905	1905	1905	0
313	20241111	144000	4161468	1905	1905	1905	1905	1
314	20241111	143900	4159563	1893	1893	1893	1893	0
315	20241111	143800	4159563	1893	1893	1893	1893	0
316	20241111	143700	4159563	1893	1893	1893	1893	0
317	20241111	143600	4159563	1893	1893	1893	1893	2
318	20241111	143500	4155777	1905	1905	1905	1905	0
319	20241111	143400	4155777	1905	1905	1905	1905	0
320	20241111	143300	4155777	1905	1905	1905	1905	0
321	20241111	143200	4155777	1905	1905	1905	1893	21
322	20241111	143100	4115949	1905	1905	1905	1905	8
323	20241111	143000	4100709	1905	1905	1905	1905	0
324	20241111	142900	4100709	1905	1905	1905	1905	0
325	20241111	142800	4100709	1905	1905	1905	1905	0
326	20241111	142700	4100709	1905	1905	1905	1905	0
327	20241111	142600	4100709	1905	1905	1905	1905	0
328	20241111	142500	4100709	1905	1905	1905	1905	0
329	20241111	142400	4100709	1905	1905	1905	1905	0
330	20241111	142300	4100709	1905	1905	1905	1905	0
331	20241111	142200	4100709	1905	1905	1905	1905	0
332	20241111	142100	4100709	1905	1905	1905	1905	0
333	20241111	142000	4100709	1905	1905	1905	1905	0
334	20241111	141900	4100709	1905	1905	1905	1905	0
335	20241111	141800	4100709	1905	1905	1905	1905	0
336	20241111	141700	4100709	1905	1905	1905	1905	0
337	20241111	141600	4100709	1905	1905	1905	1905	0
338	20241111	141500	4100709	1905	1905	1905	1905	0
339	20241111	141400	4100709	1905	1905	1905	1905	0
340	20241111	141300	4100709	1905	1905	1905	1905	0
341	20241111	141200	4100709	1905	1905	1905	1905	0
342	20241111	141100	4100709	1905	1905	1905	1905	0
343	20241111	141000	4100709	1905	1905	1905	1905	0
344	20241111	140900	4100709	1905	1905	1905	1905	0
345	20241111	140800	4100709	1905	1905	1905	1905	0
346	20241111	140700	4100709	1905	1905	1905	1905	0
347	20241111	140600	4100709	1905	1905	1905	1905	0
348	20241111	140500	4100709	1905	1905	1905	1905	0
349	20241111	140400	4100709	1905	1905	1905	1905	0
350	20241111	140300	4100709	1905	1905	1905	1905	0
351	20241111	140200	4100709	1905	1905	1905	1905	0
352	20241111	140100	4100709	1905	1905	1905	1905	0
353	20241111	140000	4100709	1905	1905	1905	1905	0
354	20241111	135900	4100709	1905	1905	1905	1905	351
355	20241111	135800	3432054	1905	1905	1905	1905	0
356	20241111	135700	3432054	1905	1905	1905	1905	0
357	20241111	135600	3432054	1905	1905	1905	1905	0
358	20241111	135500	3432054	1905	1905	1905	1905	0
359	20241111	135400	3432054	1905	1905	1905	1905	0
360	20241111	135300	3432054	1905	1905	1905	1905	71
361	20241111	135200	3296799	1905	1905	1905	1905	0
362	20241111	135100	3296799	1905	1905	1905	1905	0
363	20241111	135000	3296799	1905	1905	1905	1905	0
364	20241111	134900	3296799	1905	1905	1905	1905	0
365	20241111	134800	3296799	1905	1905	1905	1905	0
366	20241111	134700	3296799	1905	1905	1905	1905	0
367	20241111	134600	3296799	1905	1905	1905	1905	0
368	20241111	134500	3296799	1905	1905	1905	1905	0
369	20241111	134400	3296799	1905	1905	1905	1905	0
370	20241111	134300	3296799	1905	1905	1905	1905	0
371	20241111	134200	3296799	1905	1905	1905	1905	0
372	20241111	134100	3296799	1905	1905	1905	1905	0
373	20241111	134000	3296799	1905	1905	1905	1905	0
374	20241111	133900	3296799	1905	1905	1905	1905	0
375	20241111	133800	3296799	1905	1905	1905	1905	0
376	20241111	133700	3296799	1905	1905	1905	1905	0
377	20241111	133600	3296799	1905	1905	1905	1905	0
378	20241111	133500	3296799	1905	1905	1905	1905	0
379	20241111	133400	3296799	1905	1905	1905	1905	0
380	20241111	133300	3296799	1905	1905	1905	1905	0
381	20241111	133200	3296799	1905	1905	1905	1905	0
382	20241111	133100	3296799	1905	1905	1905	1905	0
383	20241111	133000	3296799	1905	1905	1905	1905	0
384	20241111	132900	3296799	1905	1905	1905	1905	1
385	20241111	132800	3294894	1919	1919	1919	1919	0
386	20241111	132700	3294894	1919	1919	1919	1919	0
387	20241111	132600	3294894	1919	1919	1919	1919	0
388	20241111	132500	3294894	1919	1919	1919	1919	0
389	20241111	132400	3294894	1919	1919	1919	1919	0
390	20241111	132300	3294894	1919	1919	1919	1919	0
391	20241111	132200	3294894	1919	1919	1919	1919	0
392	20241111	132100	3294894	1919	1919	1919	1919	0
393	20241111	132000	3294894	1919	1919	1919	1919	0
394	20241111	131900	3294894	1919	1919	1919	1919	0
395	20241111	131800	3294894	1919	1919	1919	1919	0
396	20241111	131700	3294894	1919	1919	1919	1919	0
397	20241111	131600	3294894	1919	1919	1919	1919	0
398	20241111	131500	3294894	1919	1919	1919	1919	0
399	20241111	131400	3294894	1919	1919	1919	1919	0
400	20241111	131300	3294894	1919	1919	1919	1919	0
401	20241111	131200	3294894	1919	1919	1919	1919	0
402	20241111	131100	3294894	1919	1919	1919	1919	0
403	20241111	131000	3294894	1919	1919	1919	1919	0
404	20241111	130900	3294894	1919	1919	1919	1919	0
405	20241111	130800	3294894	1919	1919	1919	1919	0
406	20241111	130700	3294894	1919	1919	1919	1919	0
407	20241111	130600	3294894	1919	1919	1919	1919	0
408	20241111	130500	3294894	1919	1919	1919	1919	0
409	20241111	130400	3294894	1919	1919	1919	1919	0
410	20241111	130300	3294894	1919	1919	1919	1919	0
411	20241111	130200	3294894	1919	1919	1919	1919	0
412	20241111	130100	3294894	1919	1919	1919	1919	0
413	20241111	130000	3294894	1919	1919	1919	1919	0
414	20241111	125900	3294894	1919	1919	1919	1919	29
415	20241111	125800	3239243	1920	1920	1920	1920	0
416	20241111	125700	3239243	1920	1920	1920	1920	3
417	20241111	125600	3233483	1921	1921	1921	1921	0
418	20241111	125500	3233483	1921	1921	1921	1921	0
419	20241111	125400	3233483	1921	1921	1921	1921	0
420	20241111	125300	3233483	1921	1921	1921	1921	0
421	20241111	125200	3233483	1921	1921	1921	1921	0
422	20241111	125100	3233483	1921	1921	1921	1921	0
423	20241111	125000	3233483	1921	1921	1921	1921	0
424	20241111	124900	3233483	1921	1921	1921	1921	0
425	20241111	124800	3233483	1921	1921	1921	1921	0
426	20241111	124700	3233483	1921	1921	1921	1921	0
427	20241111	124600	3233483	1921	1921	1921	1921	1
428	20241111	124500	3231562	1922	1922	1922	1922	0
429	20241111	124400	3231562	1922	1922	1922	1922	0
430	20241111	124300	3231562	1922	1922	1922	1922	0
431	20241111	124200	3231562	1922	1922	1922	1922	0
432	20241111	124100	3231562	1922	1922	1922	1922	0
433	20241111	124000	3231562	1922	1922	1922	1922	0
434	20241111	123900	3231562	1922	1922	1922	1922	0
435	20241111	123800	3231562	1922	1922	1922	1922	0
436	20241111	123700	3231562	1922	1922	1922	1922	0
437	20241111	123600	3231562	1922	1922	1922	1922	0
438	20241111	123500	3231562	1922	1922	1922	1922	0
439	20241111	123400	3231562	1922	1922	1922	1922	0
440	20241111	123300	3231562	1922	1922	1922	1922	0
441	20241111	123200	3231562	1922	1922	1922	1922	0
442	20241111	123100	3231562	1922	1922	1922	1922	0
443	20241111	123000	3231562	1922	1922	1922	1922	0
444	20241111	122900	3231562	1922	1922	1922	1922	0
445	20241111	122800	3231562	1922	1922	1922	1922	0
446	20241111	122700	3231562	1922	1922	1922	1922	0
447	20241111	122600	3231562	1922	1922	1922	1922	0
448	20241111	122500	3231562	1922	1922	1922	1922	0
449	20241111	122400	3231562	1922	1922	1922	1922	0
450	20241111	122300	3231562	1922	1922	1922	1922	0
451	20241111	122200	3231562	1922	1922	1922	1922	0
452	20241111	122100	3231562	1922	1922	1922	1922	4
453	20241111	122000	3223874	1905	1905	1905	1905	0
454	20241111	121900	3223874	1905	1905	1905	1905	0
455	20241111	121800	3223874	1905	1905	1905	1905	0
456	20241111	121700	3223874	1905	1905	1905	1905	0
457	20241111	121600	3223874	1905	1905	1905	1905	0
458	20241111	121500	3223874	1905	1905	1905	1905	0
459	20241111	121400	3223874	1905	1905	1905	1905	0
460	20241111	121300	3223874	1905	1905	1905	1905	0
461	20241111	121200	3223874	1905	1905	1905	1905	0
462	20241111	121100	3223874	1905	1905	1905	1905	0
463	20241111	121000	3223874	1905	1905	1905	1905	0
464	20241111	120900	3223874	1905	1905	1905	1905	1
465	20241111	120800	3221969	1922	1922	1922	1922	0
466	20241111	120700	3221969	1922	1922	1922	1922	0
467	20241111	120600	3221969	1922	1922	1922	1922	0
468	20241111	120500	3221969	1922	1922	1922	1922	0
469	20241111	120400	3221969	1922	1922	1922	1922	0
470	20241111	120300	3221969	1922	1922	1922	1922	0
471	20241111	120200	3221969	1922	1922	1922	1922	0
472	20241111	120100	3221969	1922	1922	1922	1922	0
473	20241111	120000	3221969	1922	1922	1922	1922	0
474	20241111	115900	3221969	1922	1922	1922	1922	0
475	20241111	115800	3221969	1922	1922	1922	1922	0
476	20241111	115700	3221969	1922	1922	1922	1922	0
477	20241111	115600	3221969	1922	1922	1922	1922	0
478	20241111	115500	3221969	1922	1922	1922	1922	0
479	20241111	115400	3221969	1922	1922	1922	1922	0
480	20241111	115300	3221969	1922	1910	1922	1910	5
481	20241111	115200	3212389	1891	1891	1891	1891	500
482	20241111	115100	2266889	1891	1891	1891	1891	0
483	20241111	115000	2266889	1891	1891	1891	1891	0
484	20241111	114900	2266889	1891	1891	1891	1891	0
485	20241111	114800	2266889	1891	1891	1891	1891	0
486	20241111	114700	2266889	1891	1915	1915	1891	153
487	20241111	114600	1976243	1928	1928	1928	1928	1
488	20241111	114500	1974315	1915	1915	1915	1915	0
489	20241111	114400	1974315	1915	1915	1915	1915	0
490	20241111	114300	1974315	1915	1915	1915	1915	0
491	20241111	114200	1974315	1915	1917	1917	1915	300
492	20241111	114100	1399443	1928	1928	1928	1928	0
493	20241111	114000	1399443	1928	1928	1928	1928	0
494	20241111	113900	1399443	1928	1928	1928	1928	0
495	20241111	113800	1399443	1928	1928	1928	1928	0
496	20241111	113700	1399443	1928	1928	1928	1928	0
497	20241111	113600	1399443	1928	1928	1928	1928	1
498	20241111	113500	1397515	1916	1916	1916	1916	0
499	20241111	113400	1397515	1916	1916	1916	1916	0
500	20241111	113300	1397515	1916	1916	1916	1916	0
501	20241111	113200	1397515	1916	1916	1916	1916	0
502	20241111	113100	1397515	1916	1916	1916	1916	0
503	20241111	113000	1397515	1916	1916	1916	1916	0
504	20241111	112900	1397515	1916	1916	1916	1916	0
505	20241111	112800	1397515	1916	1916	1916	1916	0
506	20241111	112700	1397515	1916	1916	1916	1916	0
507	20241111	112600	1397515	1916	1916	1916	1916	0
508	20241111	112500	1397515	1916	1916	1916	1916	0
509	20241111	112400	1397515	1916	1916	1916	1916	0
510	20241111	112300	1397515	1916	1916	1916	1916	0
511	20241111	112200	1397515	1916	1916	1916	1916	0
512	20241111	112100	1397515	1916	1916	1916	1916	0
513	20241111	112000	1397515	1916	1916	1916	1916	0
514	20241111	111900	1397515	1916	1916	1916	1916	0
515	20241111	111800	1397515	1916	1916	1916	1916	0
516	20241111	111700	1397515	1916	1916	1916	1916	0
517	20241111	111600	1397515	1916	1923	1923	1916	94
518	20241111	111500	1217359	1932	1932	1932	1932	0
519	20241111	111400	1217359	1932	1932	1932	1932	0
520	20241111	111300	1217359	1932	1932	1932	1932	0
521	20241111	111200	1217359	1932	1932	1932	1932	0
522	20241111	111100	1217359	1932	1932	1932	1932	0
523	20241111	111000	1217359	1932	1932	1932	1932	0
524	20241111	110900	1217359	1932	1932	1932	1932	0
525	20241111	110800	1217359	1932	1932	1932	1932	0
526	20241111	110700	1217359	1932	1932	1932	1932	0
527	20241111	110600	1217359	1932	1932	1932	1932	0
528	20241111	110500	1217359	1932	1932	1932	1932	0
529	20241111	110400	1217359	1932	1932	1932	1932	0
530	20241111	110300	1217359	1932	1932	1932	1932	0
531	20241111	110200	1217359	1932	1932	1932	1932	0
532	20241111	110100	1217359	1932	1932	1932	1932	50
533	20241111	110000	1120759	1932	1932	1932	1932	0
534	20241111	105900	1120759	1932	1932	1932	1932	0
535	20241111	105800	1120759	1932	1917	1932	1917	11
536	20241111	105700	1099522	1932	1932	1932	1932	0
537	20241111	105600	1099522	1932	1932	1932	1932	0
538	20241111	105500	1099522	1932	1932	1932	1932	0
539	20241111	105400	1099522	1932	1932	1932	1932	0
540	20241111	105300	1099522	1932	1932	1932	1932	0
541	20241111	105200	1099522	1932	1932	1932	1932	0
542	20241111	105100	1099522	1932	1932	1932	1932	0
543	20241111	105000	1099522	1932	1932	1932	1932	0
544	20241111	104900	1099522	1932	1932	1932	1932	1
545	20241111	104800	1097590	1917	1917	1917	1917	0
546	20241111	104700	1097590	1917	1917	1917	1917	0
547	20241111	104600	1097590	1917	1917	1917	1917	0
548	20241111	104500	1097590	1917	1917	1917	1917	0
549	20241111	104400	1097590	1917	1917	1917	1917	0
550	20241111	104300	1097590	1917	1917	1917	1917	0
551	20241111	104200	1097590	1917	1917	1917	1917	0
552	20241111	104100	1097590	1917	1917	1917	1917	0
553	20241111	104000	1097590	1917	1917	1917	1917	0
554	20241111	103900	1097590	1917	1917	1917	1917	0
555	20241111	103800	1097590	1917	1917	1917	1917	0
556	20241111	103700	1097590	1917	1917	1917	1917	9
557	20241111	103600	1080337	1918	1918	1918	1918	0
558	20241111	103500	1080337	1918	1918	1918	1918	51
559	20241111	103400	982519	1933	1933	1933	1933	0
560	20241111	103300	982519	1933	1933	1933	1933	0
561	20241111	103200	982519	1933	1933	1933	1933	0
562	20241111	103100	982519	1933	1933	1933	1933	1
563	20241111	103000	980586	1917	1917	1917	1917	0
564	20241111	102900	980586	1917	1917	1917	1917	0
565	20241111	102800	980586	1917	1917	1917	1917	0
566	20241111	102700	980586	1917	1917	1917	1917	0
567	20241111	102600	980586	1917	1917	1917	1917	0
568	20241111	102500	980586	1917	1917	1917	1917	0
569	20241111	102400	980586	1917	1917	1917	1917	0
570	20241111	102300	980586	1917	1917	1917	1917	0
571	20241111	102200	980586	1917	1917	1917	1917	0
572	20241111	102100	980586	1917	1917	1917	1917	0
573	20241111	102000	980586	1917	1917	1917	1917	0
574	20241111	101900	980586	1917	1917	1917	1917	0
575	20241111	101800	980586	1917	1917	1917	1917	0
576	20241111	101700	980586	1917	1917	1917	1917	0
577	20241111	101600	980586	1917	1917	1917	1917	0
578	20241111	101500	980586	1917	1917	1917	1917	0
579	20241111	101400	980586	1917	1917	1917	1917	0
580	20241111	101300	980586	1917	1917	1917	1917	0
581	20241111	101200	980586	1917	1917	1917	1917	0
582	20241111	101100	980586	1917	1917	1917	1917	0
583	20241111	101000	980586	1917	1917	1917	1917	0
584	20241111	100900	980586	1917	1926	1926	1917	50
585	20241111	100800	884598	1935	1935	1935	1935	0
586	20241111	100700	884598	1935	1935	1935	1935	0
587	20241111	100600	884598	1935	1935	1935	1935	0
588	20241111	100500	884598	1935	1935	1935	1935	0
589	20241111	100400	884598	1935	1935	1935	1935	0
590	20241111	100300	884598	1935	1935	1935	1935	0
591	20241111	100200	884598	1935	1935	1935	1935	0
592	20241111	100100	884598	1935	1935	1935	1935	0
593	20241111	100000	884598	1935	1935	1935	1935	0
594	20241111	095900	884598	1935	1935	1935	1935	0
595	20241111	095800	884598	1935	1935	1935	1935	0
596	20241111	095700	884598	1935	1935	1935	1935	0
597	20241111	095600	884598	1935	1935	1935	1935	0
598	20241111	095500	884598	1935	1935	1935	1935	0
599	20241111	095400	884598	1935	1935	1935	1935	0
600	20241111	095300	884598	1935	1935	1935	1935	0
601	20241111	095200	884598	1935	1935	1935	1935	0
602	20241111	095100	884598	1935	1935	1935	1935	0
603	20241111	095000	884598	1935	1935	1935	1935	0
604	20241111	094900	884598	1935	1935	1935	1935	0
605	20241111	094800	884598	1935	1935	1935	1935	1
606	20241111	094700	882663	1935	1935	1935	1935	0
607	20241111	094600	882663	1935	1935	1935	1935	0
608	20241111	094500	882663	1935	1935	1935	1935	0
609	20241111	094400	882663	1935	1934	1935	1934	10
610	20241111	094300	863321	1937	1937	1937	1937	0
611	20241111	094200	863321	1937	1937	1937	1937	0
612	20241111	094100	863321	1937	1937	1937	1937	0
613	20241111	094000	863321	1937	1937	1937	1937	0
614	20241111	093900	863321	1937	1937	1937	1937	0
615	20241111	093800	863321	1937	1937	1937	1937	0
616	20241111	093700	863321	1937	1937	1937	1937	0
617	20241111	093600	863321	1937	1937	1937	1937	0
618	20241111	093500	863321	1937	1937	1937	1937	0
619	20241111	093400	863321	1937	1937	1937	1937	0
620	20241111	093300	863321	1937	1937	1937	1937	0
621	20241111	093200	863321	1937	1937	1937	1937	0
622	20241111	093100	863321	1937	1937	1937	1937	0
623	20241111	093000	863321	1937	1937	1937	1937	0
624	20241111	092900	863321	1937	1937	1937	1937	0
625	20241111	092800	863321	1937	1937	1937	1937	0
626	20241111	092700	863321	1937	1937	1937	1937	0
627	20241111	092600	863321	1937	1937	1937	1937	0
628	20241111	092500	863321	1937	1937	1937	1937	0
629	20241111	092400	863321	1937	1937	1937	1937	0
630	20241111	092300	863321	1937	1937	1937	1937	0
631	20241111	092200	863321	1937	1937	1937	1937	0
632	20241111	092100	863321	1937	1937	1937	1937	0
633	20241111	092000	863321	1937	1937	1937	1937	0
634	20241111	091900	863321	1937	1937	1937	1937	0
635	20241111	091800	863321	1937	1937	1937	1937	0
636	20241111	091700	863321	1937	1937	1937	1937	0
637	20241111	091600	863321	1937	1937	1937	1937	0
638	20241111	091500	863321	1937	1937	1937	1937	0
639	20241111	091400	863321	1937	1937	1937	1937	0
640	20241111	091300	863321	1937	1937	1937	1937	0
641	20241111	091200	863321	1937	1937	1937	1937	0
642	20241111	091100	863321	1937	1937	1937	1937	0
643	20241111	091000	863321	1937	1937	1937	1937	14
644	20241111	090900	836203	1937	1937	1937	1937	0
645	20241111	090800	836203	1937	1937	1937	1937	0
646	20241111	090700	836203	1937	1937	1937	1937	36
647	20241111	090600	766471	1934	1934	1934	1934	1
648	20241111	090500	764537	1933	1916	1933	1916	41
649	20241111	090400	685964	1916	1917	1917	1916	250
650	20241111	090300	206953	1917	1927	1927	1917	5
651	20241111	090200	197340	1946	1929	1946	1929	77
652	20241111	090100	47925	1929	1928	1929	1928	2
653	20241111	090000	44068	1916	1916	1916	1916	23