KissMeData/143210/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	202000	8980857	1901	1901	1901	1901	187
3	20241105	201900	8980857	1901	1901	1901	1901	0
4	20241105	201800	8980857	1901	1901	1901	1901	0
5	20241105	201700	8980857	1901	1901	1901	1901	0
6	20241105	201600	8980857	1901	1901	1901	1901	0
7	20241105	201500	8980857	1901	1901	1901	1901	0
8	20241105	201400	8980857	1901	1901	1901	1901	0
9	20241105	201300	8980857	1901	1901	1901	1901	0
10	20241105	201200	8980857	1901	1901	1901	1901	0
11	20241105	201100	8980857	1901	1901	1901	1901	0
12	20241105	201000	8980857	1901	1901	1901	1901	0
13	20241105	200900	8980857	1901	1901	1901	1901	0
14	20241105	200800	8980857	1901	1901	1901	1901	0
15	20241105	200700	8980857	1901	1901	1901	1901	0
16	20241105	200600	8980857	1901	1901	1901	1901	0
17	20241105	200500	8980857	1901	1901	1901	1901	0
18	20241105	200400	8980857	1901	1901	1901	1901	0
19	20241105	200300	8980857	1901	1901	1901	1901	0
20	20241105	200200	8980857	1901	1901	1901	1901	0
21	20241105	200100	8980857	1901	1901	1901	1901	0
22	20241105	200000	8980857	1901	1901	1901	1901	0
23	20241105	195900	8980857	1901	1901	1901	1901	0
24	20241105	195800	8980857	1901	1901	1901	1901	0
25	20241105	195700	8980857	1901	1901	1901	1901	0
26	20241105	195600	8980857	1901	1901	1901	1901	0
27	20241105	195500	8980857	1901	1901	1901	1901	0
28	20241105	195400	8980857	1901	1901	1901	1901	0
29	20241105	195300	8980857	1901	1901	1901	1901	0
30	20241105	195200	8980857	1901	1901	1901	1901	0
31	20241105	195100	8980857	1901	1901	1901	1901	0
32	20241105	195000	8980857	1901	1901	1901	1901	187
33	20241105	194900	8980857	1901	1901	1901	1901	0
34	20241105	194800	8980857	1901	1901	1901	1901	0
35	20241105	194700	8980857	1901	1901	1901	1901	0
36	20241105	194600	8980857	1901	1901	1901	1901	0
37	20241105	194500	8980857	1901	1901	1901	1901	0
38	20241105	194400	8980857	1901	1901	1901	1901	0
39	20241105	194300	8980857	1901	1901	1901	1901	0
40	20241105	194200	8980857	1901	1901	1901	1901	0
41	20241105	194100	8980857	1901	1901	1901	1901	0
42	20241105	194000	8980857	1901	1901	1901	1901	0
43	20241105	193900	8980857	1901	1901	1901	1901	0
44	20241105	193800	8980857	1901	1901	1901	1901	0
45	20241105	193700	8980857	1901	1901	1901	1901	0
46	20241105	193600	8980857	1901	1901	1901	1901	0
47	20241105	193500	8980857	1901	1901	1901	1901	0
48	20241105	193400	8980857	1901	1901	1901	1901	0
49	20241105	193300	8980857	1901	1901	1901	1901	0
50	20241105	193200	8980857	1901	1901	1901	1901	0
51	20241105	193100	8980857	1901	1901	1901	1901	0
52	20241105	193000	8980857	1901	1901	1901	1901	0
53	20241105	192900	8980857	1901	1901	1901	1901	0
54	20241105	192800	8980857	1901	1901	1901	1901	0
55	20241105	192700	8980857	1901	1901	1901	1901	0
56	20241105	192600	8980857	1901	1901	1901	1901	0
57	20241105	192500	8980857	1901	1901	1901	1901	0
58	20241105	192400	8980857	1901	1901	1901	1901	0
59	20241105	192300	8980857	1901	1901	1901	1901	0
60	20241105	192200	8980857	1901	1901	1901	1901	0
61	20241105	192100	8980857	1901	1901	1901	1901	0
62	20241105	192000	8980857	1901	1901	1901	1901	187
63	20241105	191900	8980857	1901	1901	1901	1901	0
64	20241105	191800	8980857	1901	1901	1901	1901	0
65	20241105	191700	8980857	1901	1901	1901	1901	0
66	20241105	191600	8980857	1901	1901	1901	1901	0
67	20241105	191500	8980857	1901	1901	1901	1901	0
68	20241105	191400	8980857	1901	1901	1901	1901	0
69	20241105	191300	8980857	1901	1901	1901	1901	0
70	20241105	191200	8980857	1901	1901	1901	1901	0
71	20241105	191100	8980857	1901	1901	1901	1901	0
72	20241105	191000	8980857	1901	1901	1901	1901	0
73	20241105	190900	8980857	1901	1901	1901	1901	0
74	20241105	190800	8980857	1901	1901	1901	1901	0
75	20241105	190700	8980857	1901	1901	1901	1901	0
76	20241105	190600	8980857	1901	1901	1901	1901	0
77	20241105	190500	8980857	1901	1901	1901	1901	0
78	20241105	190400	8980857	1901	1901	1901	1901	0
79	20241105	190300	8980857	1901	1901	1901	1901	0
80	20241105	190200	8980857	1901	1901	1901	1901	0
81	20241105	190100	8980857	1901	1901	1901	1901	0
82	20241105	190000	8980857	1901	1901	1901	1901	0
83	20241105	185900	8980857	1901	1901	1901	1901	0
84	20241105	185800	8980857	1901	1901	1901	1901	0
85	20241105	185700	8980857	1901	1901	1901	1901	0
86	20241105	185600	8980857	1901	1901	1901	1901	0
87	20241105	185500	8980857	1901	1901	1901	1901	0
88	20241105	185400	8980857	1901	1901	1901	1901	0
89	20241105	185300	8980857	1901	1901	1901	1901	0
90	20241105	185200	8980857	1901	1901	1901	1901	0
91	20241105	185100	8980857	1901	1901	1901	1901	0
92	20241105	185000	8980857	1901	1901	1901	1901	187
93	20241105	184900	8980857	1901	1901	1901	1901	0
94	20241105	184800	8980857	1901	1901	1901	1901	0
95	20241105	184700	8980857	1901	1901	1901	1901	0
96	20241105	184600	8980857	1901	1901	1901	1901	0
97	20241105	184500	8980857	1901	1901	1901	1901	0
98	20241105	184400	8980857	1901	1901	1901	1901	0
99	20241105	184300	8980857	1901	1901	1901	1901	0
100	20241105	184200	8980857	1901	1901	1901	1901	0
101	20241105	184100	8980857	1901	1901	1901	1901	0
102	20241105	184000	8980857	1901	1901	1901	1901	0
103	20241105	183900	8980857	1901	1901	1901	1901	0
104	20241105	183800	8980857	1901	1901	1901	1901	0
105	20241105	183700	8980857	1901	1901	1901	1901	0
106	20241105	183600	8980857	1901	1901	1901	1901	0
107	20241105	183500	8980857	1901	1901	1901	1901	0
108	20241105	183400	8980857	1901	1901	1901	1901	0
109	20241105	183300	8980857	1901	1901	1901	1901	0
110	20241105	183200	8980857	1901	1901	1901	1901	0
111	20241105	183100	8980857	1901	1901	1901	1901	0
112	20241105	183000	8980857	1901	1901	1901	1901	0
113	20241105	182900	8980857	1901	1901	1901	1901	0
114	20241105	182800	8980857	1901	1901	1901	1901	0
115	20241105	182700	8980857	1901	1901	1901	1901	0
116	20241105	182600	8980857	1901	1901	1901	1901	0
117	20241105	182500	8980857	1901	1901	1901	1901	0
118	20241105	182400	8980857	1901	1901	1901	1901	0
119	20241105	182300	8980857	1901	1901	1901	1901	0
120	20241105	182200	8980857	1901	1901	1901	1901	0
121	20241105	182100	8980857	1901	1901	1901	1901	0
122	20241105	182000	8980857	1901	1901	1901	1901	187
123	20241105	181900	8980857	1901	1901	1901	1901	0
124	20241105	181800	8980857	1901	1901	1901	1901	0
125	20241105	181700	8980857	1901	1901	1901	1901	0
126	20241105	181600	8980857	1901	1901	1901	1901	0
127	20241105	181500	8980857	1901	1901	1901	1901	0
128	20241105	181400	8980857	1901	1901	1901	1901	0
129	20241105	181300	8980857	1901	1901	1901	1901	0
130	20241105	181200	8980857	1901	1901	1901	1901	0
131	20241105	181100	8980857	1901	1901	1901	1901	0
132	20241105	181000	8980857	1901	1901	1901	1901	0
133	20241105	180900	8980857	1901	1901	1901	1901	0
134	20241105	180800	8980857	1901	1901	1901	1901	0
135	20241105	180700	8980857	1901	1901	1901	1901	0
136	20241105	180600	8980857	1901	1901	1901	1901	0
137	20241105	180500	8980857	1901	1901	1901	1901	0
138	20241105	180400	8980857	1901	1901	1901	1901	0
139	20241105	180300	8980857	1901	1901	1901	1901	0
140	20241105	180200	8980857	1901	1901	1901	1901	0
141	20241105	180100	8980857	1901	1901	1901	1901	0
142	20241105	180000	8980857	1901	1901	1901	1901	0
143	20241105	175900	8980857	1901	1901	1901	1901	0
144	20241105	175800	8980857	1901	1901	1901	1901	0
145	20241105	175700	8980857	1901	1901	1901	1901	0
146	20241105	175600	8980857	1901	1901	1901	1901	0
147	20241105	175500	8980857	1901	1901	1901	1901	0
148	20241105	175400	8980857	1901	1901	1901	1901	0
149	20241105	175300	8980857	1901	1901	1901	1901	0
150	20241105	175200	8980857	1901	1901	1901	1901	0
151	20241105	175100	8980857	1901	1901	1901	1901	0
152	20241105	175000	8980857	1901	1901	1901	1901	187
153	20241105	174900	8980857	1901	1901	1901	1901	0
154	20241105	174800	8980857	1901	1901	1901	1901	0
155	20241105	174700	8980857	1901	1901	1901	1901	0
156	20241105	174600	8980857	1901	1901	1901	1901	0
157	20241105	174500	8980857	1901	1901	1901	1901	0
158	20241105	174400	8980857	1901	1901	1901	1901	0
159	20241105	174300	8980857	1901	1901	1901	1901	0
160	20241105	174200	8980857	1901	1901	1901	1901	0
161	20241105	174100	8980857	1901	1901	1901	1901	0
162	20241105	174000	8980857	1901	1901	1901	1901	0
163	20241105	173900	8980857	1901	1901	1901	1901	0
164	20241105	173800	8980857	1901	1901	1901	1901	0
165	20241105	173700	8980857	1901	1901	1901	1901	0
166	20241105	173600	8980857	1901	1901	1901	1901	0
167	20241105	173500	8980857	1901	1901	1901	1901	0
168	20241105	173400	8980857	1901	1901	1901	1901	0
169	20241105	173300	8980857	1901	1901	1901	1901	0
170	20241105	173200	8980857	1901	1901	1901	1901	0
171	20241105	173100	8980857	1901	1901	1901	1901	0
172	20241105	173000	8980857	1901	1901	1901	1901	0
173	20241105	172900	8980857	1901	1901	1901	1901	0
174	20241105	172800	8980857	1901	1901	1901	1901	0
175	20241105	172700	8980857	1901	1901	1901	1901	0
176	20241105	172600	8980857	1901	1901	1901	1901	0
177	20241105	172500	8980857	1901	1901	1901	1901	0
178	20241105	172400	8980857	1901	1901	1901	1901	0
179	20241105	172300	8980857	1901	1901	1901	1901	0
180	20241105	172200	8980857	1901	1901	1901	1901	0
181	20241105	172100	8980857	1901	1901	1901	1901	0
182	20241105	172000	8980857	1901	1901	1901	1901	187
183	20241105	171900	8980857	1901	1901	1901	1901	0
184	20241105	171800	8980857	1901	1901	1901	1901	0
185	20241105	171700	8980857	1901	1901	1901	1901	0
186	20241105	171600	8980857	1901	1901	1901	1901	0
187	20241105	171500	8980857	1901	1901	1901	1901	0
188	20241105	171400	8980857	1901	1901	1901	1901	0
189	20241105	171300	8980857	1901	1901	1901	1901	0
190	20241105	171200	8980857	1901	1901	1901	1901	0
191	20241105	171100	8980857	1901	1901	1901	1901	0
192	20241105	171000	8980857	1901	1901	1901	1901	0
193	20241105	170900	8980857	1901	1901	1901	1901	0
194	20241105	170800	8980857	1901	1901	1901	1901	0
195	20241105	170700	8980857	1901	1901	1901	1901	0
196	20241105	170600	8980857	1901	1901	1901	1901	0
197	20241105	170500	8980857	1901	1901	1901	1901	0
198	20241105	170400	8980857	1901	1901	1901	1901	0
199	20241105	170300	8980857	1901	1901	1901	1901	0
200	20241105	170200	8980857	1901	1901	1901	1901	0
201	20241105	170100	8980857	1901	1901	1901	1901	0
202	20241105	170000	8980857	1901	1901	1901	1901	0
203	20241105	165900	8980857	1901	1901	1901	1901	0
204	20241105	165800	8980857	1901	1901	1901	1901	0
205	20241105	165700	8980857	1901	1901	1901	1901	0
206	20241105	165600	8980857	1901	1901	1901	1901	0
207	20241105	165500	8980857	1901	1901	1901	1901	0
208	20241105	165400	8980857	1901	1901	1901	1901	0
209	20241105	165300	8980857	1901	1901	1901	1901	0
210	20241105	165200	8980857	1901	1901	1901	1901	0
211	20241105	165100	8980857	1901	1901	1901	1901	0
212	20241105	165000	8980857	1901	1901	1901	1901	187
213	20241105	164900	8980857	1901	1901	1901	1901	0
214	20241105	164800	8980857	1901	1901	1901	1901	0
215	20241105	164700	8980857	1901	1901	1901	1901	0
216	20241105	164600	8980857	1901	1901	1901	1901	0
217	20241105	164500	8980857	1901	1901	1901	1901	0
218	20241105	164400	8980857	1901	1901	1901	1901	0
219	20241105	164300	8980857	1901	1901	1901	1901	0
220	20241105	164200	8980857	1901	1901	1901	1901	0
221	20241105	164100	8980857	1901	1901	1901	1901	0
222	20241105	164000	8980857	1901	1901	1901	1901	0
223	20241105	163900	8980857	1901	1901	1901	1901	0
224	20241105	163800	8980857	1901	1901	1901	1901	0
225	20241105	163700	8980857	1901	1901	1901	1901	0
226	20241105	163600	8980857	1901	1901	1901	1901	0
227	20241105	163500	8980857	1901	1901	1901	1901	0
228	20241105	163400	8980857	1901	1901	1901	1901	0
229	20241105	163300	8980857	1901	1901	1901	1901	0
230	20241105	163200	8980857	1901	1901	1901	1901	0
231	20241105	163100	8980857	1901	1901	1901	1901	0
232	20241105	163000	8980857	1901	1901	1901	1901	0
233	20241105	162900	8980857	1901	1901	1901	1901	0
234	20241105	162800	8980857	1901	1901	1901	1901	0
235	20241105	162700	8980857	1901	1901	1901	1901	0
236	20241105	162600	8980857	1901	1901	1901	1901	0
237	20241105	162500	8980857	1901	1901	1901	1901	0
238	20241105	162400	8980857	1901	1901	1901	1901	0
239	20241105	162300	8980857	1901	1901	1901	1901	0
240	20241105	162200	8980857	1901	1901	1901	1901	0
241	20241105	162100	8980857	1901	1901	1901	1901	0
242	20241105	162000	8980857	1901	1901	1901	1901	187
243	20241105	161900	8980857	1901	1901	1901	1901	0
244	20241105	161800	8980857	1901	1901	1901	1901	0
245	20241105	161700	8980857	1901	1901	1901	1901	0
246	20241105	161600	8980857	1901	1901	1901	1901	0
247	20241105	161500	8980857	1901	1901	1901	1901	0
248	20241105	161400	8980857	1901	1901	1901	1901	0
249	20241105	161300	8980857	1901	1901	1901	1901	0
250	20241105	161200	8980857	1901	1901	1901	1901	0
251	20241105	161100	8980857	1901	1901	1901	1901	0
252	20241105	161000	8980857	1901	1901	1901	1901	0
253	20241105	160900	8980857	1901	1901	1901	1901	0
254	20241105	160800	8980857	1901	1901	1901	1901	0
255	20241105	160700	8980857	1901	1901	1901	1901	0
256	20241105	160600	8980857	1901	1901	1901	1901	0
257	20241105	160500	8980857	1901	1901	1901	1901	0
258	20241105	160400	8980857	1901	1901	1901	1901	0
259	20241105	160300	8980857	1901	1901	1901	1901	0
260	20241105	160200	8980857	1901	1901	1901	1901	0
261	20241105	160100	8980857	1901	1901	1901	1901	0
262	20241105	160000	8980857	1901	1901	1901	1901	0
263	20241105	155900	8980857	1901	1901	1901	1901	0
264	20241105	155800	8980857	1901	1901	1901	1901	0
265	20241105	155700	8980857	1901	1901	1901	1901	0
266	20241105	155600	8980857	1901	1901	1901	1901	0
267	20241105	155500	8980857	1901	1901	1901	1901	0
268	20241105	155400	8980857	1901	1901	1901	1901	0
269	20241105	155300	8980857	1901	1901	1901	1901	0
270	20241105	155200	8980857	1901	1901	1901	1901	0
271	20241105	155100	8980857	1901	1901	1901	1901	0
272	20241105	155000	8980857	1901	1901	1901	1901	187
273	20241105	154900	8980857	1901	1901	1901	1901	0
274	20241105	154800	8980857	1901	1901	1901	1901	0
275	20241105	154700	8980857	1901	1901	1901	1901	0
276	20241105	154600	8980857	1901	1901	1901	1901	0
277	20241105	154500	8980857	1901	1901	1901	1901	0
278	20241105	154400	8980857	1901	1901	1901	1901	0
279	20241105	154300	8980857	1901	1901	1901	1901	0
280	20241105	154200	8980857	1901	1901	1901	1901	0
281	20241105	154100	8980857	1901	1901	1901	1901	0
282	20241105	154000	8980857	1901	1901	1901	1901	0
283	20241105	153900	8980857	1901	1901	1901	1901	0
284	20241105	153800	8980857	1901	1901	1901	1901	0
285	20241105	153700	8980857	1901	1901	1901	1901	0
286	20241105	153600	8980857	1901	1901	1901	1901	0
287	20241105	153500	8980857	1901	1901	1901	1901	0
288	20241105	153400	8980857	1901	1901	1901	1901	0
289	20241105	153300	8980857	1901	1901	1901	1901	0
290	20241105	153200	8980857	1901	1901	1901	1901	0
291	20241105	153100	8980857	1901	1901	1901	1901	0
292	20241105	153000	8980857	1901	1901	1901	1901	187
293	20241105	152900	8625370	1903	1903	1903	1903	0
294	20241105	152800	8625370	1903	1903	1903	1903	0
295	20241105	152700	8625370	1903	1903	1903	1903	0
296	20241105	152600	8625370	1903	1903	1903	1903	0
297	20241105	152500	8625370	1903	1903	1903	1903	0
298	20241105	152400	8625370	1903	1903	1903	1903	0
299	20241105	152300	8625370	1903	1903	1903	1903	0
300	20241105	152200	8625370	1903	1903	1903	1903	0
301	20241105	152100	8625370	1903	1903	1903	1903	0
302	20241105	152000	8625370	1903	1903	1903	1903	0
303	20241105	151900	8625370	1903	1903	1903	1903	0
304	20241105	151800	8625370	1903	1903	1903	1903	0
305	20241105	151700	8625370	1903	1903	1903	1903	0
306	20241105	151600	8625370	1903	1903	1903	1903	5
307	20241105	151500	8615855	1903	1903	1903	1903	0
308	20241105	151400	8615855	1903	1903	1903	1903	0
309	20241105	151300	8615855	1903	1903	1903	1903	0
310	20241105	151200	8615855	1903	1903	1903	1903	0
311	20241105	151100	8615855	1903	1903	1903	1903	2
312	20241105	151000	8612049	1901	1901	1901	1901	0
313	20241105	150900	8612049	1901	1901	1901	1901	0
314	20241105	150800	8612049	1901	1901	1901	1901	0
315	20241105	150700	8612049	1901	1901	1901	1901	100
316	20241105	150600	8421949	1903	1903	1903	1903	0
317	20241105	150500	8421949	1903	1903	1903	1903	0
318	20241105	150400	8421949	1903	1903	1903	1903	0
319	20241105	150300	8421949	1903	1903	1903	1903	0
320	20241105	150200	8421949	1903	1903	1903	1903	0
321	20241105	150100	8421949	1903	1903	1903	1903	0
322	20241105	150000	8421949	1903	1903	1903	1903	0
323	20241105	145900	8421949	1903	1903	1903	1903	20
324	20241105	145800	8383889	1903	1903	1903	1903	0
325	20241105	145700	8383889	1903	1903	1903	1903	0
326	20241105	145600	8383889	1903	1903	1903	1903	0
327	20241105	145500	8383889	1903	1903	1903	1903	0
328	20241105	145400	8383889	1903	1903	1903	1903	0
329	20241105	145300	8383889	1903	1903	1903	1903	0
330	20241105	145200	8383889	1903	1903	1903	1903	0
331	20241105	145100	8383889	1903	1903	1903	1903	0
332	20241105	145000	8383889	1903	1903	1903	1903	0
333	20241105	144900	8383889	1903	1903	1903	1903	0
334	20241105	144800	8383889	1903	1903	1903	1903	1123
335	20241105	144700	6246820	1902	1902	1902	1902	0
336	20241105	144600	6246820	1902	1902	1902	1902	0
337	20241105	144500	6246820	1902	1902	1902	1902	207
338	20241105	144400	5853106	1902	1902	1902	1902	0
339	20241105	144300	5853106	1902	1902	1902	1902	50
340	20241105	144200	5758006	1902	1902	1902	1902	0
341	20241105	144100	5758006	1902	1902	1902	1902	0
342	20241105	144000	5758006	1902	1902	1902	1902	0
343	20241105	143900	5758006	1902	1902	1902	1902	0
344	20241105	143800	5758006	1902	1902	1902	1902	0
345	20241105	143700	5758006	1902	1902	1902	1902	24
346	20241105	143600	5712358	1902	1902	1902	1902	0
347	20241105	143500	5712358	1902	1902	1902	1902	0
348	20241105	143400	5712358	1902	1902	1902	1902	0
349	20241105	143300	5712358	1902	1902	1902	1902	9
350	20241105	143200	5695240	1902	1902	1902	1902	6
351	20241105	143100	5683828	1902	1902	1902	1902	0
352	20241105	143000	5683828	1902	1902	1902	1902	0
353	20241105	142900	5683828	1902	1902	1902	1902	5
354	20241105	142800	5674318	1902	1902	1902	1902	0
355	20241105	142700	5674318	1902	1902	1902	1902	0
356	20241105	142600	5674318	1902	1902	1902	1902	0
357	20241105	142500	5674318	1902	1902	1902	1902	0
358	20241105	142400	5674318	1902	1902	1902	1902	0
359	20241105	142300	5674318	1902	1902	1902	1902	0
360	20241105	142200	5674318	1902	1902	1902	1902	0
361	20241105	142100	5674318	1902	1902	1902	1902	0
362	20241105	142000	5674318	1902	1902	1902	1902	0
363	20241105	141900	5674318	1902	1902	1902	1902	0
364	20241105	141800	5674318	1902	1902	1902	1902	0
365	20241105	141700	5674318	1902	1902	1902	1902	0
366	20241105	141600	5674318	1902	1902	1902	1902	0
367	20241105	141500	5674318	1902	1902	1902	1902	0
368	20241105	141400	5674318	1902	1902	1902	1902	0
369	20241105	141300	5674318	1902	1902	1902	1902	0
370	20241105	141200	5674318	1902	1902	1902	1902	0
371	20241105	141100	5674318	1902	1902	1902	1902	0
372	20241105	141000	5674318	1902	1902	1902	1902	0
373	20241105	140900	5674318	1902	1902	1902	1902	0
374	20241105	140800	5674318	1902	1902	1902	1902	0
375	20241105	140700	5674318	1902	1902	1902	1902	0
376	20241105	140600	5674318	1902	1902	1902	1902	0
377	20241105	140500	5674318	1902	1902	1902	1902	0
378	20241105	140400	5674318	1902	1902	1902	1902	0
379	20241105	140300	5674318	1902	1902	1902	1902	0
380	20241105	140200	5674318	1902	1902	1902	1902	0
381	20241105	140100	5674318	1902	1902	1902	1902	0
382	20241105	140000	5674318	1902	1902	1902	1902	0
383	20241105	135900	5674318	1902	1902	1902	1902	0
384	20241105	135800	5674318	1902	1902	1902	1902	0
385	20241105	135700	5674318	1902	1902	1902	1902	0
386	20241105	135600	5674318	1902	1902	1902	1902	0
387	20241105	135500	5674318	1902	1902	1902	1902	0
388	20241105	135400	5674318	1902	1902	1902	1902	0
389	20241105	135300	5674318	1902	1902	1902	1902	0
390	20241105	135200	5674318	1902	1902	1902	1902	0
391	20241105	135100	5674318	1902	1902	1902	1902	0
392	20241105	135000	5674318	1902	1902	1902	1902	0
393	20241105	134900	5674318	1902	1902	1902	1902	0
394	20241105	134800	5674318	1902	1902	1902	1902	0
395	20241105	134700	5674318	1902	1902	1902	1902	0
396	20241105	134600	5674318	1902	1902	1902	1902	0
397	20241105	134500	5674318	1902	1902	1902	1902	0
398	20241105	134400	5674318	1902	1902	1902	1902	0
399	20241105	134300	5674318	1902	1902	1902	1902	0
400	20241105	134200	5674318	1902	1902	1902	1902	0
401	20241105	134100	5674318	1902	1902	1902	1902	0
402	20241105	134000	5674318	1902	1902	1902	1902	14
403	20241105	133900	5647690	1902	1902	1902	1902	0
404	20241105	133800	5647690	1902	1902	1902	1902	0
405	20241105	133700	5647690	1902	1902	1902	1902	0
406	20241105	133600	5647690	1902	1902	1902	1902	0
407	20241105	133500	5647690	1902	1902	1902	1902	0
408	20241105	133400	5647690	1902	1902	1902	1902	0
409	20241105	133300	5647690	1902	1902	1902	1902	0
410	20241105	133200	5647690	1902	1902	1902	1902	0
411	20241105	133100	5647690	1902	1902	1902	1902	0
412	20241105	133000	5647690	1902	1902	1902	1902	0
413	20241105	132900	5647690	1902	1902	1902	1902	0
414	20241105	132800	5647690	1902	1902	1902	1902	0
415	20241105	132700	5647690	1902	1902	1902	1902	0
416	20241105	132600	5647690	1902	1902	1902	1902	0
417	20241105	132500	5647690	1902	1902	1902	1902	0
418	20241105	132400	5647690	1902	1902	1902	1902	0
419	20241105	132300	5647690	1902	1902	1902	1902	0
420	20241105	132200	5647690	1902	1902	1902	1902	0
421	20241105	132100	5647690	1902	1902	1902	1902	0
422	20241105	132000	5647690	1902	1902	1902	1902	0
423	20241105	131900	5647690	1902	1902	1902	1902	0
424	20241105	131800	5647690	1902	1902	1902	1902	0
425	20241105	131700	5647690	1902	1902	1902	1902	0
426	20241105	131600	5647690	1902	1902	1902	1902	0
427	20241105	131500	5647690	1902	1902	1902	1902	0
428	20241105	131400	5647690	1902	1902	1902	1902	0
429	20241105	131300	5647690	1902	1902	1902	1902	0
430	20241105	131200	5647690	1902	1902	1902	1902	0
431	20241105	131100	5647690	1902	1902	1902	1902	0
432	20241105	131000	5647690	1902	1902	1902	1902	0
433	20241105	130900	5647690	1902	1902	1902	1902	0
434	20241105	130800	5647690	1902	1902	1902	1902	0
435	20241105	130700	5647690	1902	1902	1902	1902	0
436	20241105	130600	5647690	1902	1902	1902	1902	0
437	20241105	130500	5647690	1902	1902	1902	1902	0
438	20241105	130400	5647690	1902	1902	1902	1902	0
439	20241105	130300	5647690	1902	1902	1902	1902	0
440	20241105	130200	5647690	1902	1902	1902	1902	0
441	20241105	130100	5647690	1902	1902	1902	1902	0
442	20241105	130000	5647690	1902	1902	1902	1902	0
443	20241105	125900	5647690	1902	1902	1902	1902	0
444	20241105	125800	5647690	1902	1902	1902	1902	0
445	20241105	125700	5647690	1902	1902	1902	1902	0
446	20241105	125600	5647690	1902	1902	1902	1902	0
447	20241105	125500	5647690	1902	1902	1902	1902	0
448	20241105	125400	5647690	1902	1902	1902	1902	0
449	20241105	125300	5647690	1902	1902	1902	1902	0
450	20241105	125200	5647690	1902	1902	1902	1902	0
451	20241105	125100	5647690	1902	1902	1902	1902	0
452	20241105	125000	5647690	1902	1902	1902	1902	0
453	20241105	124900	5647690	1902	1902	1902	1902	0
454	20241105	124800	5647690	1902	1902	1902	1902	0
455	20241105	124700	5647690	1902	1902	1902	1902	0
456	20241105	124600	5647690	1902	1902	1902	1902	0
457	20241105	124500	5647690	1902	1902	1902	1902	0
458	20241105	124400	5647690	1902	1902	1902	1902	0
459	20241105	124300	5647690	1902	1902	1902	1902	0
460	20241105	124200	5647690	1902	1902	1902	1902	0
461	20241105	124100	5647690	1902	1902	1902	1902	0
462	20241105	124000	5647690	1902	1902	1902	1902	0
463	20241105	123900	5647690	1902	1902	1902	1902	0
464	20241105	123800	5647690	1902	1902	1902	1902	5
465	20241105	123700	5638180	1902	1902	1902	1902	0
466	20241105	123600	5638180	1902	1902	1902	1902	0
467	20241105	123500	5638180	1902	1902	1902	1902	0
468	20241105	123400	5638180	1902	1902	1902	1902	0
469	20241105	123300	5638180	1902	1902	1902	1902	0
470	20241105	123200	5638180	1902	1902	1902	1902	0
471	20241105	123100	5638180	1902	1902	1902	1902	0
472	20241105	123000	5638180	1902	1902	1902	1902	0
473	20241105	122900	5638180	1902	1902	1902	1902	0
474	20241105	122800	5638180	1902	1902	1902	1902	0
475	20241105	122700	5638180	1902	1902	1902	1902	0
476	20241105	122600	5638180	1902	1902	1902	1902	0
477	20241105	122500	5638180	1902	1902	1902	1902	0
478	20241105	122400	5638180	1902	1902	1902	1902	0
479	20241105	122300	5638180	1902	1902	1902	1902	0
480	20241105	122200	5638180	1902	1902	1902	1902	0
481	20241105	122100	5638180	1902	1902	1902	1902	0
482	20241105	122000	5638180	1902	1902	1902	1902	0
483	20241105	121900	5638180	1902	1902	1902	1902	0
484	20241105	121800	5638180	1902	1902	1902	1902	0
485	20241105	121700	5638180	1902	1902	1902	1902	5
486	20241105	121600	5628670	1902	1902	1902	1902	0
487	20241105	121500	5628670	1902	1902	1902	1902	0
488	20241105	121400	5628670	1902	1902	1902	1902	0
489	20241105	121300	5628670	1902	1902	1902	1902	0
490	20241105	121200	5628670	1902	1902	1902	1902	0
491	20241105	121100	5628670	1902	1902	1902	1902	0
492	20241105	121000	5628670	1902	1902	1902	1902	0
493	20241105	120900	5628670	1902	1902	1902	1902	0
494	20241105	120800	5628670	1902	1902	1902	1902	0
495	20241105	120700	5628670	1902	1902	1902	1902	0
496	20241105	120600	5628670	1902	1902	1902	1902	0
497	20241105	120500	5628670	1902	1902	1902	1902	0
498	20241105	120400	5628670	1902	1902	1902	1902	0
499	20241105	120300	5628670	1902	1902	1902	1902	0
500	20241105	120200	5628670	1902	1902	1902	1902	0
501	20241105	120100	5628670	1902	1902	1902	1902	0
502	20241105	120000	5628670	1902	1902	1902	1902	0
503	20241105	115900	5628670	1902	1902	1902	1902	0
504	20241105	115800	5628670	1902	1902	1902	1902	0
505	20241105	115700	5628670	1902	1902	1902	1902	0
506	20241105	115600	5628670	1902	1902	1902	1902	0
507	20241105	115500	5628670	1902	1902	1902	1902	0
508	20241105	115400	5628670	1902	1902	1902	1902	0
509	20241105	115300	5628670	1902	1902	1902	1902	0
510	20241105	115200	5628670	1902	1902	1902	1902	0
511	20241105	115100	5628670	1902	1902	1902	1902	0
512	20241105	115000	5628670	1902	1902	1902	1902	0
513	20241105	114900	5628670	1902	1902	1902	1902	1
514	20241105	114800	5626768	1901	1901	1901	1901	1
515	20241105	114700	5624867	1900	1900	1900	1900	1
516	20241105	114600	5622967	1900	1900	1900	1900	0
517	20241105	114500	5622967	1900	1900	1900	1900	0
518	20241105	114400	5622967	1900	1900	1900	1900	0
519	20241105	114300	5622967	1900	1900	1900	1900	0
520	20241105	114200	5622967	1900	1900	1900	1900	0
521	20241105	114100	5622967	1900	1900	1900	1900	0
522	20241105	114000	5622967	1900	1900	1900	1900	0
523	20241105	113900	5622967	1900	1900	1900	1900	0
524	20241105	113800	5622967	1900	1900	1900	1900	0
525	20241105	113700	5622967	1900	1900	1900	1900	0
526	20241105	113600	5622967	1900	1900	1900	1900	0
527	20241105	113500	5622967	1900	1900	1900	1900	0
528	20241105	113400	5622967	1900	1900	1900	1900	0
529	20241105	113300	5622967	1900	1900	1900	1900	0
530	20241105	113200	5622967	1900	1900	1900	1900	0
531	20241105	113100	5622967	1900	1900	1900	1900	0
532	20241105	113000	5622967	1900	1900	1900	1900	0
533	20241105	112900	5622967	1900	1900	1900	1900	15
534	20241105	112800	5594467	1902	1902	1902	1902	0
535	20241105	112700	5594467	1902	1902	1902	1902	0
536	20241105	112600	5594467	1902	1902	1902	1902	0
537	20241105	112500	5594467	1902	1902	1902	1902	0
538	20241105	112400	5594467	1902	1902	1902	1902	0
539	20241105	112300	5594467	1902	1902	1902	1902	0
540	20241105	112200	5594467	1902	1902	1902	1902	0
541	20241105	112100	5594467	1902	1902	1902	1902	0
542	20241105	112000	5594467	1902	1902	1902	1902	0
543	20241105	111900	5594467	1902	1902	1902	1902	0
544	20241105	111800	5594467	1902	1902	1902	1902	0
545	20241105	111700	5594467	1902	1902	1902	1902	0
546	20241105	111600	5594467	1902	1902	1902	1902	0
547	20241105	111500	5594467	1902	1902	1902	1902	0
548	20241105	111400	5594467	1902	1902	1902	1902	0
549	20241105	111300	5594467	1902	1902	1902	1902	0
550	20241105	111200	5594467	1902	1902	1902	1902	0
551	20241105	111100	5594467	1902	1902	1902	1902	0
552	20241105	111000	5594467	1902	1902	1902	1902	0
553	20241105	110900	5594467	1902	1902	1902	1902	0
554	20241105	110800	5594467	1902	1902	1902	1902	0
555	20241105	110700	5594467	1902	1902	1902	1902	0
556	20241105	110600	5594467	1902	1902	1902	1902	0
557	20241105	110500	5594467	1902	1902	1902	1902	0
558	20241105	110400	5594467	1902	1902	1902	1902	0
559	20241105	110300	5594467	1902	1902	1902	1902	0
560	20241105	110200	5594467	1902	1902	1902	1902	0
561	20241105	110100	5594467	1902	1902	1902	1902	0
562	20241105	110000	5594467	1902	1902	1902	1902	0
563	20241105	105900	5594467	1902	1902	1902	1902	0
564	20241105	105800	5594467	1902	1902	1902	1902	1
565	20241105	105700	5592565	1900	1900	1900	1900	0
566	20241105	105600	5592565	1900	1900	1900	1900	0
567	20241105	105500	5592565	1900	1900	1900	1900	0
568	20241105	105400	5592565	1900	1900	1900	1900	0
569	20241105	105300	5592565	1900	1900	1900	1900	0
570	20241105	105200	5592565	1900	1900	1900	1900	0
571	20241105	105100	5592565	1900	1900	1900	1900	0
572	20241105	105000	5592565	1900	1900	1900	1900	0
573	20241105	104900	5592565	1900	1900	1900	1900	0
574	20241105	104800	5592565	1900	1900	1900	1900	0
575	20241105	104700	5592565	1900	1900	1900	1900	0
576	20241105	104600	5592565	1900	1900	1900	1900	0
577	20241105	104500	5592565	1900	1900	1900	1900	0
578	20241105	104400	5592565	1900	1900	1900	1900	0
579	20241105	104300	5592565	1900	1900	1900	1900	0
580	20241105	104200	5592565	1900	1900	1900	1900	0
581	20241105	104100	5592565	1900	1900	1900	1900	0
582	20241105	104000	5592565	1900	1901	1901	1900	100
583	20241105	103900	5402564	1902	1902	1902	1902	0
584	20241105	103800	5402564	1902	1902	1902	1902	0
585	20241105	103700	5402564	1902	1902	1902	1902	0
586	20241105	103600	5402564	1902	1902	1902	1902	1
587	20241105	103500	5400662	1901	1901	1901	1901	0
588	20241105	103400	5400662	1901	1901	1901	1901	0
589	20241105	103300	5400662	1901	1901	1901	1901	0
590	20241105	103200	5400662	1901	1901	1901	1901	0
591	20241105	103100	5400662	1901	1901	1901	1901	0
592	20241105	103000	5400662	1901	1901	1901	1901	0
593	20241105	102900	5400662	1901	1901	1901	1901	0
594	20241105	102800	5400662	1901	1901	1901	1901	0
595	20241105	102700	5400662	1901	1901	1901	1901	0
596	20241105	102600	5400662	1901	1901	1901	1901	0
597	20241105	102500	5400662	1901	1901	1901	1901	0
598	20241105	102400	5400662	1901	1901	1901	1901	0
599	20241105	102300	5400662	1901	1901	1901	1901	0
600	20241105	102200	5400662	1901	1901	1901	1901	0
601	20241105	102100	5400662	1901	1901	1901	1901	865
602	20241105	102000	3756297	1900	1900	1900	1900	0
603	20241105	101900	3756297	1900	1900	1900	1900	0
604	20241105	101800	3756297	1900	1900	1900	1900	0
605	20241105	101700	3756297	1900	1900	1900	1900	0
606	20241105	101600	3756297	1900	1900	1900	1900	0
607	20241105	101500	3756297	1900	1900	1900	1900	0
608	20241105	101400	3756297	1900	1900	1900	1900	0
609	20241105	101300	3756297	1900	1900	1900	1900	0
610	20241105	101200	3756297	1900	1900	1900	1900	0
611	20241105	101100	3756297	1900	1900	1900	1900	0
612	20241105	101000	3756297	1900	1901	1901	1900	15
613	20241105	100900	3727787	1902	1902	1902	1902	0
614	20241105	100800	3727787	1902	1902	1902	1902	0
615	20241105	100700	3727787	1902	1902	1902	1902	0
616	20241105	100600	3727787	1902	1902	1902	1902	0
617	20241105	100500	3727787	1902	1902	1902	1902	0
618	20241105	100400	3727787	1902	1902	1902	1902	0
619	20241105	100300	3727787	1902	1902	1902	1902	5
620	20241105	100200	3718277	1902	1902	1902	1902	0
621	20241105	100100	3718277	1902	1902	1902	1902	0
622	20241105	100000	3718277	1902	1902	1902	1902	0
623	20241105	095900	3718277	1902	1902	1902	1902	0
624	20241105	095800	3718277	1902	1902	1902	1902	1
625	20241105	095700	3716375	1901	1901	1901	1901	0
626	20241105	095600	3716375	1901	1901	1901	1901	0
627	20241105	095500	3716375	1901	1901	1901	1901	10
628	20241105	095400	3697365	1901	1901	1901	1901	0
629	20241105	095300	3697365	1901	1901	1901	1901	0
630	20241105	095200	3697365	1901	1901	1901	1901	0
631	20241105	095100	3697365	1901	1901	1901	1901	1
632	20241105	095000	3695464	1901	1901	1901	1901	0
633	20241105	094900	3695464	1901	1901	1901	1901	0
634	20241105	094800	3695464	1901	1901	1901	1901	18
635	20241105	094700	3661246	1901	1901	1901	1901	0
636	20241105	094600	3661246	1901	1901	1901	1901	0
637	20241105	094500	3661246	1901	1901	1901	1901	1
638	20241105	094400	3659345	1900	1900	1900	1900	0
639	20241105	094300	3659345	1900	1900	1900	1900	0
640	20241105	094200	3659345	1900	1900	1900	1900	267
641	20241105	094100	3152045	1892	1894	1894	1892	107
642	20241105	094000	2949511	1894	1898	1898	1894	115
643	20241105	093900	2731536	1895	1898	1898	1895	89
644	20241105	093800	2562719	1900	1900	1900	1900	0
645	20241105	093700	2562719	1900	1900	1900	1900	0
646	20241105	093600	2562719	1900	1900	1900	1900	1
647	20241105	093500	2560819	1900	1900	1900	1900	501
648	20241105	093400	1608919	1900	1899	1900	1898	222
649	20241105	093300	1187361	1900	1900	1900	1900	0
650	20241105	093200	1187361	1900	1900	1900	1900	0
651	20241105	093100	1187361	1900	1900	1900	1900	0
652	20241105	093000	1187361	1900	1900	1900	1900	0
653	20241105	092900	1187361	1900	1900	1900	1900	0
654	20241105	092800	1187361	1900	1900	1900	1900	0
655	20241105	092700	1187361	1900	1900	1900	1900	7
656	20241105	092600	1174061	1900	1900	1900	1900	0
657	20241105	092500	1174061	1900	1900	1900	1900	0
658	20241105	092400	1174061	1900	1900	1900	1900	0
659	20241105	092300	1174061	1900	1902	1902	1900	98
660	20241105	092200	987831	1905	1905	1905	1905	1
661	20241105	092100	985926	1906	1906	1906	1906	0
662	20241105	092000	985926	1906	1906	1906	1906	1
663	20241105	091900	984020	1906	1906	1906	1906	0
664	20241105	091800	984020	1906	1906	1906	1906	2
665	20241105	091700	980208	1906	1906	1906	1906	0
666	20241105	091600	980208	1906	1906	1906	1906	0
667	20241105	091500	980208	1906	1906	1906	1906	0
668	20241105	091400	980208	1906	1906	1906	1906	0
669	20241105	091300	980208	1906	1909	1909	1906	51
670	20241105	091200	882852	1909	1909	1909	1909	0
671	20241105	091100	882852	1909	1911	1911	1909	302
672	20241105	091000	306113	1924	1924	1924	1924	0
673	20241105	090900	306113	1924	1924	1924	1924	0
674	20241105	090800	306113	1924	1924	1924	1924	0
675	20241105	090700	306113	1924	1924	1924	1924	0
676	20241105	090600	306113	1924	1924	1924	1924	3
677	20241105	090500	300341	1913	1913	1913	1913	0
678	20241105	090400	300341	1913	1913	1913	1913	154
679	20241105	090300	5739	1913	1913	1913	1913	0
680	20241105	090200	5739	1913	1913	1913	1913	0
681	20241105	090100	5739	1913	1913	1913	1913	0
682	20241105	090000	5739	1913	1913	1913	1913	3