KissMeData/013520/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	185800	56145065	1894	1894	1894	1894	1169
3	20241104	185700	56145065	1894	1894	1894	1894	0
4	20241104	185600	56145065	1894	1894	1894	1894	0
5	20241104	185500	56145065	1894	1894	1894	1894	0
6	20241104	185400	56145065	1894	1894	1894	1894	0
7	20241104	185300	56145065	1894	1894	1894	1894	0
8	20241104	185200	56145065	1894	1894	1894	1894	0
9	20241104	185100	56145065	1894	1894	1894	1894	0
10	20241104	185000	56145065	1894	1894	1894	1894	0
11	20241104	184900	56145065	1894	1894	1894	1894	0
12	20241104	184800	56145065	1894	1894	1894	1894	0
13	20241104	184700	56145065	1894	1894	1894	1894	0
14	20241104	184600	56145065	1894	1894	1894	1894	0
15	20241104	184500	56145065	1894	1894	1894	1894	0
16	20241104	184400	56145065	1894	1894	1894	1894	0
17	20241104	184300	56145065	1894	1894	1894	1894	0
18	20241104	184200	56145065	1894	1894	1894	1894	0
19	20241104	184100	56145065	1894	1894	1894	1894	0
20	20241104	184000	56145065	1894	1894	1894	1894	0
21	20241104	183900	56145065	1894	1894	1894	1894	0
22	20241104	183800	56145065	1894	1894	1894	1894	0
23	20241104	183700	56145065	1894	1894	1894	1894	0
24	20241104	183600	56145065	1894	1894	1894	1894	0
25	20241104	183500	56145065	1894	1894	1894	1894	0
26	20241104	183400	56145065	1894	1894	1894	1894	0
27	20241104	183300	56145065	1894	1894	1894	1894	0
28	20241104	183200	56145065	1894	1894	1894	1894	0
29	20241104	183100	56145065	1894	1894	1894	1894	0
30	20241104	183000	56145065	1894	1894	1894	1894	0
31	20241104	182900	56145065	1894	1894	1894	1894	0
32	20241104	182800	56145065	1894	1894	1894	1894	1169
33	20241104	182700	56145065	1894	1894	1894	1894	0
34	20241104	182600	56145065	1894	1894	1894	1894	0
35	20241104	182500	56145065	1894	1894	1894	1894	0
36	20241104	182400	56145065	1894	1894	1894	1894	0
37	20241104	182300	56145065	1894	1894	1894	1894	0
38	20241104	182200	56145065	1894	1894	1894	1894	0
39	20241104	182100	56145065	1894	1894	1894	1894	0
40	20241104	182000	56145065	1894	1894	1894	1894	0
41	20241104	181900	56145065	1894	1894	1894	1894	0
42	20241104	181800	56145065	1894	1894	1894	1894	0
43	20241104	181700	56145065	1894	1894	1894	1894	0
44	20241104	181600	56145065	1894	1894	1894	1894	0
45	20241104	181500	56145065	1894	1894	1894	1894	0
46	20241104	181400	56145065	1894	1894	1894	1894	0
47	20241104	181300	56145065	1894	1894	1894	1894	0
48	20241104	181200	56145065	1894	1894	1894	1894	0
49	20241104	181100	56145065	1894	1894	1894	1894	0
50	20241104	181000	56145065	1894	1894	1894	1894	0
51	20241104	180900	56145065	1894	1894	1894	1894	0
52	20241104	180800	56145065	1894	1894	1894	1894	0
53	20241104	180700	56145065	1894	1894	1894	1894	0
54	20241104	180600	56145065	1894	1894	1894	1894	0
55	20241104	180500	56145065	1894	1894	1894	1894	0
56	20241104	180400	56145065	1894	1894	1894	1894	0
57	20241104	180300	56145065	1894	1894	1894	1894	0
58	20241104	180200	56145065	1894	1894	1894	1894	0
59	20241104	180100	56145065	1894	1894	1894	1894	0
60	20241104	180000	56145065	1894	1894	1894	1894	0
61	20241104	175900	56145065	1894	1894	1894	1894	0
62	20241104	175800	56145065	1894	1894	1894	1894	1169
63	20241104	175700	56145065	1894	1894	1894	1894	0
64	20241104	175600	56145065	1894	1894	1894	1894	0
65	20241104	175500	56145065	1894	1894	1894	1894	0
66	20241104	175400	56145065	1894	1894	1894	1894	0
67	20241104	175300	56145065	1894	1894	1894	1894	0
68	20241104	175200	56145065	1894	1894	1894	1894	0
69	20241104	175100	56145065	1894	1894	1894	1894	0
70	20241104	175000	56145065	1894	1894	1894	1894	0
71	20241104	174900	56145065	1894	1894	1894	1894	0
72	20241104	174800	56145065	1894	1894	1894	1894	0
73	20241104	174700	56145065	1894	1894	1894	1894	0
74	20241104	174600	56145065	1894	1894	1894	1894	0
75	20241104	174500	56145065	1894	1894	1894	1894	0
76	20241104	174400	56145065	1894	1894	1894	1894	0
77	20241104	174300	56145065	1894	1894	1894	1894	0
78	20241104	174200	56145065	1894	1894	1894	1894	0
79	20241104	174100	56145065	1894	1894	1894	1894	0
80	20241104	174000	56145065	1894	1894	1894	1894	0
81	20241104	173900	56145065	1894	1894	1894	1894	0
82	20241104	173800	56145065	1894	1894	1894	1894	0
83	20241104	173700	56145065	1894	1894	1894	1894	0
84	20241104	173600	56145065	1894	1894	1894	1894	0
85	20241104	173500	56145065	1894	1894	1894	1894	0
86	20241104	173400	56145065	1894	1894	1894	1894	0
87	20241104	173300	56145065	1894	1894	1894	1894	0
88	20241104	173200	56145065	1894	1894	1894	1894	0
89	20241104	173100	56145065	1894	1894	1894	1894	0
90	20241104	173000	56145065	1894	1894	1894	1894	0
91	20241104	172900	56145065	1894	1894	1894	1894	0
92	20241104	172800	56145065	1894	1894	1894	1894	1169
93	20241104	172700	56145065	1894	1894	1894	1894	0
94	20241104	172600	56145065	1894	1894	1894	1894	0
95	20241104	172500	56145065	1894	1894	1894	1894	0
96	20241104	172400	56145065	1894	1894	1894	1894	0
97	20241104	172300	56145065	1894	1894	1894	1894	0
98	20241104	172200	56145065	1894	1894	1894	1894	0
99	20241104	172100	56145065	1894	1894	1894	1894	0
100	20241104	172000	56145065	1894	1894	1894	1894	0
101	20241104	171900	56145065	1894	1894	1894	1894	0
102	20241104	171800	56145065	1894	1894	1894	1894	0
103	20241104	171700	56145065	1894	1894	1894	1894	0
104	20241104	171600	56145065	1894	1894	1894	1894	0
105	20241104	171500	56145065	1894	1894	1894	1894	0
106	20241104	171400	56145065	1894	1894	1894	1894	0
107	20241104	171300	56145065	1894	1894	1894	1894	0
108	20241104	171200	56145065	1894	1894	1894	1894	0
109	20241104	171100	56145065	1894	1894	1894	1894	0
110	20241104	171000	56145065	1894	1894	1894	1894	0
111	20241104	170900	56145065	1894	1894	1894	1894	0
112	20241104	170800	56145065	1894	1894	1894	1894	0
113	20241104	170700	56145065	1894	1894	1894	1894	0
114	20241104	170600	56145065	1894	1894	1894	1894	0
115	20241104	170500	56145065	1894	1894	1894	1894	0
116	20241104	170400	56145065	1894	1894	1894	1894	0
117	20241104	170300	56145065	1894	1894	1894	1894	0
118	20241104	170200	56145065	1894	1894	1894	1894	0
119	20241104	170100	56145065	1894	1894	1894	1894	0
120	20241104	170000	56145065	1894	1894	1894	1894	0
121	20241104	165900	56145065	1894	1894	1894	1894	0
122	20241104	165800	56145065	1894	1894	1894	1894	1169
123	20241104	165700	56145065	1894	1894	1894	1894	0
124	20241104	165600	56145065	1894	1894	1894	1894	0
125	20241104	165500	56145065	1894	1894	1894	1894	0
126	20241104	165400	56145065	1894	1894	1894	1894	0
127	20241104	165300	56145065	1894	1894	1894	1894	0
128	20241104	165200	56145065	1894	1894	1894	1894	0
129	20241104	165100	56145065	1894	1894	1894	1894	0
130	20241104	165000	56145065	1894	1894	1894	1894	0
131	20241104	164900	56145065	1894	1894	1894	1894	0
132	20241104	164800	56145065	1894	1894	1894	1894	0
133	20241104	164700	56145065	1894	1894	1894	1894	0
134	20241104	164600	56145065	1894	1894	1894	1894	0
135	20241104	164500	56145065	1894	1894	1894	1894	0
136	20241104	164400	56145065	1894	1894	1894	1894	0
137	20241104	164300	56145065	1894	1894	1894	1894	0
138	20241104	164200	56145065	1894	1894	1894	1894	0
139	20241104	164100	56145065	1894	1894	1894	1894	0
140	20241104	164000	56145065	1894	1894	1894	1894	0
141	20241104	163900	56145065	1894	1894	1894	1894	0
142	20241104	163800	56145065	1894	1894	1894	1894	0
143	20241104	163700	56145065	1894	1894	1894	1894	0
144	20241104	163600	56145065	1894	1894	1894	1894	0
145	20241104	163500	56145065	1894	1894	1894	1894	0
146	20241104	163400	56145065	1894	1894	1894	1894	0
147	20241104	163300	56145065	1894	1894	1894	1894	0
148	20241104	163200	56145065	1894	1894	1894	1894	0
149	20241104	163100	56145065	1894	1894	1894	1894	0
150	20241104	163000	56145065	1894	1894	1894	1894	0
151	20241104	162900	56145065	1894	1894	1894	1894	0
152	20241104	162800	56145065	1894	1894	1894	1894	1169
153	20241104	162700	56145065	1894	1894	1894	1894	0
154	20241104	162600	56145065	1894	1894	1894	1894	0
155	20241104	162500	56145065	1894	1894	1894	1894	0
156	20241104	162400	56145065	1894	1894	1894	1894	0
157	20241104	162300	56145065	1894	1894	1894	1894	0
158	20241104	162200	56145065	1894	1894	1894	1894	0
159	20241104	162100	56145065	1894	1894	1894	1894	0
160	20241104	162000	56145065	1894	1894	1894	1894	0
161	20241104	161900	56145065	1894	1894	1894	1894	0
162	20241104	161800	56145065	1894	1894	1894	1894	0
163	20241104	161700	56145065	1894	1894	1894	1894	0
164	20241104	161600	56145065	1894	1894	1894	1894	0
165	20241104	161500	56145065	1894	1894	1894	1894	0
166	20241104	161400	56145065	1894	1894	1894	1894	0
167	20241104	161300	56145065	1894	1894	1894	1894	0
168	20241104	161200	56145065	1894	1894	1894	1894	0
169	20241104	161100	56145065	1894	1894	1894	1894	0
170	20241104	161000	56145065	1894	1894	1894	1894	0
171	20241104	160900	56145065	1894	1894	1894	1894	0
172	20241104	160800	56145065	1894	1894	1894	1894	0
173	20241104	160700	56145065	1894	1894	1894	1894	0
174	20241104	160600	56145065	1894	1894	1894	1894	0
175	20241104	160500	56145065	1894	1894	1894	1894	0
176	20241104	160400	56145065	1894	1894	1894	1894	0
177	20241104	160300	56145065	1894	1894	1894	1894	0
178	20241104	160200	56145065	1894	1894	1894	1894	0
179	20241104	160100	56145065	1894	1894	1894	1894	0
180	20241104	160000	56145065	1894	1894	1894	1894	0
181	20241104	155900	56145065	1894	1894	1894	1894	0
182	20241104	155800	56145065	1894	1894	1894	1894	1169
183	20241104	155700	56145065	1894	1894	1894	1894	0
184	20241104	155600	56145065	1894	1894	1894	1894	0
185	20241104	155500	56145065	1894	1894	1894	1894	0
186	20241104	155400	56145065	1894	1894	1894	1894	0
187	20241104	155300	56145065	1894	1894	1894	1894	0
188	20241104	155200	56145065	1894	1894	1894	1894	0
189	20241104	155100	56145065	1894	1894	1894	1894	0
190	20241104	155000	56145065	1894	1894	1894	1894	0
191	20241104	154900	56145065	1894	1894	1894	1894	0
192	20241104	154800	56145065	1894	1894	1894	1894	0
193	20241104	154700	56145065	1894	1894	1894	1894	0
194	20241104	154600	56145065	1894	1894	1894	1894	0
195	20241104	154500	56145065	1894	1894	1894	1894	0
196	20241104	154400	56145065	1894	1894	1894	1894	0
197	20241104	154300	56145065	1894	1894	1894	1894	0
198	20241104	154200	56145065	1894	1894	1894	1894	0
199	20241104	154100	56145065	1894	1894	1894	1894	0
200	20241104	154000	56145065	1894	1894	1894	1894	0
201	20241104	153900	56145065	1894	1894	1894	1894	0
202	20241104	153800	56145065	1894	1894	1894	1894	0
203	20241104	153700	56145065	1894	1894	1894	1894	0
204	20241104	153600	56145065	1894	1894	1894	1894	0
205	20241104	153500	56145065	1894	1894	1894	1894	0
206	20241104	153400	56145065	1894	1894	1894	1894	0
207	20241104	153300	56145065	1894	1894	1894	1894	0
208	20241104	153200	56145065	1894	1894	1894	1894	0
209	20241104	153100	56145065	1894	1894	1894	1894	0
210	20241104	153000	56145065	1894	1894	1894	1894	1169
211	20241104	152900	53930979	1891	1891	1891	1891	0
212	20241104	152800	53930979	1891	1891	1891	1891	0
213	20241104	152700	53930979	1891	1891	1891	1891	0
214	20241104	152600	53930979	1891	1891	1891	1891	0
215	20241104	152500	53930979	1891	1891	1891	1891	0
216	20241104	152400	53930979	1891	1891	1891	1891	0
217	20241104	152300	53930979	1891	1891	1891	1891	0
218	20241104	152200	53930979	1891	1891	1891	1891	0
219	20241104	152100	53930979	1891	1891	1891	1891	0
220	20241104	152000	53930979	1891	1891	1891	1891	0
221	20241104	151900	53930979	1891	1891	1891	1891	2
222	20241104	151800	53927197	1891	1875	1891	1875	247
223	20241104	151700	53463688	1892	1875	1892	1874	528
224	20241104	151600	52473282	1875	1892	1892	1875	256
225	20241104	151500	51993265	1876	1892	1892	1876	248
226	20241104	151400	51528001	1875	1875	1875	1875	466
227	20241104	151300	50654251	1875	1890	1890	1875	268
228	20241104	151200	50151736	1874	1874	1874	1874	487
229	20241104	151100	49239098	1890	1874	1890	1874	225
230	20241104	151000	48817432	1890	1890	1890	1874	236
231	20241104	150900	48375136	1873	1890	1890	1873	500
232	20241104	150800	47438358	1874	1892	1892	1874	232
233	20241104	150700	47003536	1875	1875	1892	1875	457
234	20241104	150600	46146627	1893	1876	1893	1876	252
235	20241104	150500	45673841	1895	1877	1895	1877	233
236	20241104	150400	45236482	1877	1878	1895	1877	879
237	20241104	150300	43585982	1878	1879	1879	1878	198
238	20241104	150200	43214137	1879	1881	1881	1879	581
239	20241104	150100	42122219	1881	1881	1881	1880	255
240	20241104	150000	41642813	1881	1882	1882	1881	240
241	20241104	145900	41191136	1895	1895	1895	1895	0
242	20241104	145800	41191136	1895	1895	1895	1895	1
243	20241104	145700	41189241	1895	1895	1895	1895	0
244	20241104	145600	41189241	1895	1895	1895	1895	0
245	20241104	145500	41189241	1895	1895	1895	1895	0
246	20241104	145400	41189241	1895	1895	1895	1895	0
247	20241104	145300	41189241	1895	1895	1895	1895	0
248	20241104	145200	41189241	1895	1895	1895	1895	0
249	20241104	145100	41189241	1895	1895	1895	1895	0
250	20241104	145000	41189241	1895	1895	1895	1895	0
251	20241104	144900	41189241	1895	1895	1895	1895	1
252	20241104	144800	41187346	1895	1895	1895	1895	3
253	20241104	144700	41181661	1895	1895	1895	1895	0
254	20241104	144600	41181661	1895	1895	1895	1895	1
255	20241104	144500	41179766	1895	1895	1895	1895	0
256	20241104	144400	41179766	1895	1895	1895	1895	0
257	20241104	144300	41179766	1895	1895	1895	1895	0
258	20241104	144200	41179766	1895	1895	1895	1895	1
259	20241104	144100	41177871	1895	1895	1895	1895	0
260	20241104	144000	41177871	1895	1890	1895	1890	70
261	20241104	143900	41045523	1892	1892	1892	1892	0
262	20241104	143800	41045523	1892	1892	1892	1892	0
263	20241104	143700	41045523	1892	1892	1892	1892	0
264	20241104	143600	41045523	1892	1892	1892	1892	4
265	20241104	143500	41037955	1892	1892	1892	1892	0
266	20241104	143400	41037955	1892	1892	1892	1892	1
267	20241104	143300	41036063	1894	1894	1894	1894	1
268	20241104	143200	41034169	1896	1896	1896	1896	0
269	20241104	143100	41034169	1896	1896	1896	1896	0
270	20241104	143000	41034169	1896	1896	1896	1896	2
271	20241104	142900	41030377	1881	1881	1881	1881	0
272	20241104	142800	41030377	1881	1884	1884	1881	364
273	20241104	142700	40345370	1885	1885	1885	1885	0
274	20241104	142600	40345370	1885	1896	1896	1885	174
275	20241104	142500	40017334	1896	1896	1896	1896	1
276	20241104	142400	40015438	1896	1896	1896	1896	4
277	20241104	142300	40007854	1890	1890	1890	1890	1
278	20241104	142200	40005964	1890	1890	1890	1890	0
279	20241104	142100	40005964	1890	1890	1890	1890	0
280	20241104	142000	40005964	1890	1890	1890	1890	11
281	20241104	141900	39985174	1890	1890	1890	1890	1
282	20241104	141800	39983284	1888	1888	1888	1888	0
283	20241104	141700	39983284	1888	1888	1888	1888	0
284	20241104	141600	39983284	1888	1888	1888	1888	0
285	20241104	141500	39983284	1888	1888	1888	1888	0
286	20241104	141400	39983284	1888	1888	1888	1888	3
287	20241104	141300	39977620	1898	1899	1899	1888	152
288	20241104	141200	39690623	1899	1899	1899	1899	2
289	20241104	141100	39686825	1899	1899	1899	1899	1
290	20241104	141000	39684926	1899	1899	1899	1899	1
291	20241104	140900	39683027	1899	1899	1899	1899	0
292	20241104	140800	39683027	1899	1899	1899	1899	0
293	20241104	140700	39683027	1899	1899	1899	1899	0
294	20241104	140600	39683027	1899	1899	1899	1899	0
295	20241104	140500	39683027	1899	1899	1899	1899	0
296	20241104	140400	39683027	1899	1899	1899	1899	0
297	20241104	140300	39683027	1899	1899	1899	1899	0
298	20241104	140200	39683027	1899	1899	1899	1899	0
299	20241104	140100	39683027	1899	1899	1899	1899	4
300	20241104	140000	39675431	1899	1888	1899	1888	201
301	20241104	135900	39295932	1898	1898	1898	1898	0
302	20241104	135800	39295932	1898	1898	1898	1898	0
303	20241104	135700	39295932	1898	1898	1898	1898	1
304	20241104	135600	39294034	1899	1899	1899	1899	0
305	20241104	135500	39294034	1899	1899	1899	1899	0
306	20241104	135400	39294034	1899	1899	1899	1899	0
307	20241104	135300	39294034	1899	1899	1899	1899	0
308	20241104	135200	39294034	1899	1899	1899	1899	0
309	20241104	135100	39294034	1899	1899	1899	1899	0
310	20241104	135000	39294034	1899	1899	1899	1888	12
311	20241104	134900	39271356	1899	1899	1899	1899	2
312	20241104	134800	39267558	1899	1888	1899	1888	19
313	20241104	134700	39231675	1888	1889	1889	1888	55
314	20241104	134600	39127825	1889	1889	1889	1889	4
315	20241104	134500	39120269	1889	1889	1889	1889	8
316	20241104	134400	39105157	1899	1899	1899	1899	1
317	20241104	134300	39103258	1889	1889	1889	1889	0
318	20241104	134200	39103258	1889	1889	1889	1889	0
319	20241104	134100	39103258	1889	1889	1889	1889	0
320	20241104	134000	39103258	1889	1889	1889	1889	0
321	20241104	133900	39103258	1889	1889	1889	1889	0
322	20241104	133800	39103258	1889	1900	1900	1889	142
323	20241104	133700	38834992	1892	1896	1900	1892	5
324	20241104	133600	38825516	1900	1900	1900	1900	0
325	20241104	133500	38825516	1900	1900	1900	1900	1
326	20241104	133400	38823616	1900	1900	1900	1900	0
327	20241104	133300	38823616	1900	1900	1900	1900	0
328	20241104	133200	38823616	1900	1900	1900	1900	0
329	20241104	133100	38823616	1900	1900	1900	1900	0
330	20241104	133000	38823616	1900	1900	1900	1900	0
331	20241104	132900	38823616	1900	1900	1900	1900	0
332	20241104	132800	38823616	1900	1900	1900	1900	0
333	20241104	132700	38823616	1900	1900	1900	1900	0
334	20241104	132600	38823616	1900	1900	1900	1900	2
335	20241104	132500	38819816	1900	1900	1900	1900	3
336	20241104	132400	38814116	1900	1900	1900	1900	0
337	20241104	132300	38814116	1900	1900	1900	1900	0
338	20241104	132200	38814116	1900	1900	1900	1900	0
339	20241104	132100	38814116	1900	1900	1900	1900	1
340	20241104	132000	38812216	1900	1900	1900	1900	0
341	20241104	131900	38812216	1900	1900	1900	1900	0
342	20241104	131800	38812216	1900	1900	1900	1900	0
343	20241104	131700	38812216	1900	1900	1900	1900	0
344	20241104	131600	38812216	1900	1900	1900	1900	0
345	20241104	131500	38812216	1900	1900	1900	1900	2
346	20241104	131400	38808416	1900	1900	1900	1900	2
347	20241104	131300	38804616	1900	1893	1900	1893	2
348	20241104	131200	38800823	1900	1900	1900	1900	0
349	20241104	131100	38800823	1900	1900	1900	1900	0
350	20241104	131000	38800823	1900	1900	1900	1900	0
351	20241104	130900	38800823	1900	1900	1900	1900	0
352	20241104	130800	38800823	1900	1900	1900	1900	1
353	20241104	130700	38798923	1900	1900	1900	1900	0
354	20241104	130600	38798923	1900	1900	1900	1900	0
355	20241104	130500	38798923	1900	1900	1900	1900	0
356	20241104	130400	38798923	1900	1900	1900	1900	0
357	20241104	130300	38798923	1900	1900	1900	1900	2
358	20241104	130200	38795123	1900	1900	1900	1900	3
359	20241104	130100	38789423	1900	1900	1900	1900	0
360	20241104	130000	38789423	1900	1900	1900	1900	0
361	20241104	125900	38789423	1900	1900	1900	1900	1
362	20241104	125800	38787523	1903	1903	1903	1903	0
363	20241104	125700	38787523	1903	1903	1903	1903	0
364	20241104	125600	38787523	1903	1903	1903	1903	0
365	20241104	125500	38787523	1903	1903	1903	1903	0
366	20241104	125400	38787523	1903	1903	1903	1903	0
367	20241104	125300	38787523	1903	1903	1903	1903	0
368	20241104	125200	38787523	1903	1903	1903	1903	1
369	20241104	125100	38785620	1903	1903	1903	1903	1
370	20241104	125000	38783717	1903	1903	1903	1903	3
371	20241104	124900	38778008	1893	1893	1893	1893	69
372	20241104	124800	38647391	1903	1903	1903	1903	0
373	20241104	124700	38647391	1903	1903	1903	1903	0
374	20241104	124600	38647391	1903	1903	1903	1903	1
375	20241104	124500	38645488	1903	1903	1903	1903	0
376	20241104	124400	38645488	1903	1903	1903	1903	0
377	20241104	124300	38645488	1903	1903	1903	1903	20
378	20241104	124200	38607428	1903	1903	1903	1903	0
379	20241104	124100	38607428	1903	1903	1903	1903	0
380	20241104	124000	38607428	1903	1903	1903	1903	2
381	20241104	123900	38603622	1903	1903	1903	1903	1
382	20241104	123800	38601719	1903	1903	1903	1903	2
383	20241104	123700	38597913	1903	1903	1903	1903	1
384	20241104	123600	38596010	1903	1903	1903	1903	0
385	20241104	123500	38596010	1903	1903	1903	1903	0
386	20241104	123400	38596010	1903	1903	1903	1903	0
387	20241104	123300	38596010	1903	1903	1903	1903	0
388	20241104	123200	38596010	1903	1903	1903	1903	0
389	20241104	123100	38596010	1903	1903	1903	1903	0
390	20241104	123000	38596010	1903	1903	1903	1903	0
391	20241104	122900	38596010	1903	1903	1903	1903	0
392	20241104	122800	38596010	1903	1903	1903	1903	2
393	20241104	122700	38592204	1903	1903	1903	1894	582
394	20241104	122600	37489878	1903	1895	1903	1895	80
395	20241104	122500	37338270	1903	1903	1903	1903	0
396	20241104	122400	37338270	1903	1903	1903	1903	1
397	20241104	122300	37336367	1903	1903	1903	1903	1
398	20241104	122200	37334464	1895	1895	1895	1895	0
399	20241104	122100	37334464	1895	1895	1895	1895	80
400	20241104	122000	37182864	1904	1904	1904	1904	0
401	20241104	121900	37182864	1904	1904	1904	1904	0
402	20241104	121800	37182864	1904	1904	1904	1904	0
403	20241104	121700	37182864	1904	1904	1904	1904	1
404	20241104	121600	37180960	1904	1904	1904	1904	1
405	20241104	121500	37179056	1904	1904	1904	1904	2
406	20241104	121400	37175248	1904	1904	1904	1904	1
407	20241104	121300	37173344	1904	1904	1904	1904	0
408	20241104	121200	37173344	1904	1904	1904	1904	0
409	20241104	121100	37173344	1904	1904	1904	1904	0
410	20241104	121000	37173344	1904	1904	1904	1904	1
411	20241104	120900	37171440	1904	1904	1904	1904	0
412	20241104	120800	37171440	1904	1904	1904	1904	6
413	20241104	120700	37160016	1904	1903	1904	1903	17
414	20241104	120600	37127658	1904	1904	1904	1904	64
415	20241104	120500	37005802	1904	1904	1904	1904	1
416	20241104	120400	37003898	1904	1903	1904	1903	12
417	20241104	120300	36981058	1903	1903	1903	1903	2
418	20241104	120200	36977252	1904	1904	1904	1904	0
419	20241104	120100	36977252	1904	1904	1904	1904	59
420	20241104	120000	36864916	1904	1904	1904	1904	0
421	20241104	115900	36864916	1904	1904	1904	1904	0
422	20241104	115800	36864916	1904	1903	1904	1903	22
423	20241104	115700	36823031	1903	1903	1903	1903	0
424	20241104	115600	36823031	1903	1903	1903	1903	65
425	20241104	115500	36699336	1904	1904	1904	1904	0
426	20241104	115400	36699336	1904	1904	1904	1904	0
427	20241104	115300	36699336	1904	1904	1904	1904	2
428	20241104	115200	36695528	1904	1904	1904	1904	1
429	20241104	115100	36693624	1904	1904	1904	1904	64
430	20241104	115000	36571768	1903	1903	1903	1903	0
431	20241104	114900	36571768	1903	1903	1903	1903	0
432	20241104	114800	36571768	1903	1903	1904	1903	527
433	20241104	114700	35568886	1901	1897	1901	1897	713
434	20241104	114600	34214537	1896	1894	1896	1894	200
435	20241104	114500	33835567	1893	1891	1893	1891	395
436	20241104	114400	33088218	1891	1891	1891	1891	843
437	20241104	114300	31494105	1891	1891	1891	1891	0
438	20241104	114200	31494105	1891	1891	1891	1891	1
439	20241104	114100	31492214	1891	1891	1891	1891	63
440	20241104	114000	31373081	1891	1891	1891	1891	2
441	20241104	113900	31369299	1891	1891	1891	1891	2
442	20241104	113800	31365517	1891	1891	1891	1891	0
443	20241104	113700	31365517	1891	1891	1891	1891	0
444	20241104	113600	31365517	1891	1891	1891	1891	64
445	20241104	113500	31244493	1891	1891	1891	1891	0
446	20241104	113400	31244493	1891	1891	1891	1891	0
447	20241104	113300	31244493	1891	1891	1891	1891	0
448	20241104	113200	31244493	1891	1891	1891	1891	0
449	20241104	113100	31244493	1891	1891	1891	1891	65
450	20241104	113000	31121578	1891	1891	1891	1891	2
451	20241104	112900	31117796	1882	1891	1891	1882	140
452	20241104	112800	30854307	1891	1891	1891	1891	1
453	20241104	112700	30852416	1891	1882	1891	1882	19
454	20241104	112600	30816649	1891	1891	1891	1891	60
455	20241104	112500	30703189	1891	1891	1891	1891	0
456	20241104	112400	30703189	1891	1891	1891	1891	0
457	20241104	112300	30703189	1891	1891	1891	1891	47
458	20241104	112200	30614312	1891	1891	1891	1891	0
459	20241104	112100	30614312	1891	1891	1891	1891	60
460	20241104	112000	30500852	1891	1891	1891	1891	0
461	20241104	111900	30500852	1891	1891	1891	1891	1
462	20241104	111800	30498961	1891	1891	1891	1891	1
463	20241104	111700	30497070	1881	1891	1891	1881	2
464	20241104	111600	30493298	1891	1881	1891	1881	69
465	20241104	111500	30362879	1891	1891	1891	1891	1
466	20241104	111400	30360988	1880	1880	1880	1880	13
467	20241104	111300	30336548	1892	1892	1892	1892	0
468	20241104	111200	30336548	1892	1892	1892	1892	1
469	20241104	111100	30334656	1892	1892	1892	1892	63
470	20241104	111000	30215460	1892	1892	1892	1892	0
471	20241104	110900	30215460	1892	1892	1892	1892	0
472	20241104	110800	30215460	1892	1892	1892	1892	0
473	20241104	110700	30215460	1892	1892	1892	1892	1
474	20241104	110600	30213568	1892	1892	1892	1892	68
475	20241104	110500	30084912	1892	1892	1892	1892	1
476	20241104	110400	30083020	1892	1892	1892	1892	2
477	20241104	110300	30079236	1892	1892	1892	1892	1
478	20241104	110200	30077344	1892	1892	1892	1892	0
479	20241104	110100	30077344	1892	1892	1892	1892	0
480	20241104	110000	30077344	1892	1891	1892	1891	67
481	20241104	105900	29950614	1891	1891	1891	1891	0
482	20241104	105800	29950614	1891	1891	1891	1891	0
483	20241104	105700	29950614	1891	1891	1891	1891	0
484	20241104	105600	29950614	1891	1891	1891	1891	0
485	20241104	105500	29950614	1891	1891	1891	1891	69
486	20241104	105400	29820135	1891	1891	1891	1891	1
487	20241104	105300	29818244	1891	1891	1891	1891	1
488	20241104	105200	29816353	1891	1891	1891	1891	1
489	20241104	105100	29814462	1890	1890	1890	1890	17
490	20241104	105000	29782332	1890	1890	1890	1890	68
491	20241104	104900	29653812	1890	1890	1890	1890	0
492	20241104	104800	29653812	1890	1890	1890	1890	0
493	20241104	104700	29653812	1890	1890	1890	1890	0
494	20241104	104600	29653812	1890	1890	1890	1890	0
495	20241104	104500	29653812	1890	1890	1890	1890	0
496	20241104	104400	29653812	1890	1890	1890	1890	69
497	20241104	104300	29523402	1890	1890	1890	1890	1
498	20241104	104200	29521512	1890	1890	1890	1890	1
499	20241104	104100	29519622	1879	1890	1890	1879	2
500	20241104	104000	29515853	1890	1890	1890	1890	63
501	20241104	103900	29396783	1890	1890	1890	1890	0
502	20241104	103800	29396783	1890	1890	1890	1890	0
503	20241104	103700	29396783	1890	1890	1890	1890	1
504	20241104	103600	29394893	1890	1890	1890	1890	0
505	20241104	103500	29394893	1890	1890	1890	1890	57
506	20241104	103400	29287163	1890	1890	1890	1890	0
507	20241104	103300	29287163	1890	1890	1890	1890	0
508	20241104	103200	29287163	1890	1890	1890	1890	2
509	20241104	103100	29283383	1890	1889	1890	1889	58
510	20241104	103000	29173764	1889	1889	1889	1889	99
511	20241104	102900	28986753	1889	1889	1889	1889	603
512	20241104	102800	27847686	1889	1889	1889	1889	2
513	20241104	102700	27843908	1889	1889	1889	1889	0
514	20241104	102600	27843908	1889	1889	1889	1889	60
515	20241104	102500	27730568	1889	1889	1889	1889	1
516	20241104	102400	27728679	1888	1888	1888	1888	1
517	20241104	102300	27726791	1889	1889	1889	1889	0
518	20241104	102200	27726791	1889	1889	1889	1889	0
519	20241104	102100	27726791	1889	1886	1889	1886	91
520	20241104	102000	27554988	1886	1886	1886	1886	2
521	20241104	101900	27551216	1886	1886	1886	1886	1
522	20241104	101800	27549330	1886	1886	1886	1886	0
523	20241104	101700	27549330	1886	1886	1886	1886	1
524	20241104	101600	27547444	1886	1886	1886	1886	65
525	20241104	101500	27424854	1883	1883	1883	1883	0
526	20241104	101400	27424854	1883	1883	1883	1883	1
527	20241104	101300	27422971	1883	1883	1883	1883	0
528	20241104	101200	27422971	1883	1883	1883	1883	0
529	20241104	101100	27422971	1883	1883	1883	1883	0
530	20241104	101000	27422971	1883	1883	1883	1883	12
531	20241104	100900	27400375	1883	1883	1883	1883	269
532	20241104	100800	26893848	1877	1877	1877	1877	38
533	20241104	100700	26822522	1878	1878	1878	1878	2
534	20241104	100600	26818766	1883	1883	1883	1883	2
535	20241104	100500	26815000	1879	1879	1879	1879	245
536	20241104	100400	26354645	1878	1878	1878	1878	143
537	20241104	100300	26086091	1878	1878	1878	1878	0
538	20241104	100200	26086091	1878	1878	1878	1878	10
539	20241104	100100	26067311	1878	1878	1878	1878	0
540	20241104	100000	26067311	1878	1878	1878	1878	0
541	20241104	095900	26067311	1878	1878	1878	1878	0
542	20241104	095800	26067311	1878	1878	1878	1878	0
543	20241104	095700	26067311	1878	1866	1878	1866	36
544	20241104	095600	26000123	1866	1866	1866	1866	0
545	20241104	095500	26000123	1866	1866	1866	1866	0
546	20241104	095400	26000123	1866	1878	1878	1866	11026
547	20241104	095300	5425583	1878	1878	1878	1878	2
548	20241104	095200	5421827	1878	1878	1878	1878	1
549	20241104	095100	5419949	1878	1878	1878	1878	0
550	20241104	095000	5419949	1878	1878	1878	1878	0
551	20241104	094900	5419949	1878	1878	1878	1878	0
552	20241104	094800	5419949	1878	1878	1878	1878	1
553	20241104	094700	5418071	1866	1866	1866	1866	0
554	20241104	094600	5418071	1866	1866	1866	1866	0
555	20241104	094500	5418071	1866	1872	1872	1866	1488
556	20241104	094400	2635335	1872	1872	1872	1872	1
557	20241104	094300	2633463	1878	1878	1878	1878	0
558	20241104	094200	2633463	1878	1878	1878	1878	0
559	20241104	094100	2633463	1878	1878	1878	1878	0
560	20241104	094000	2633463	1878	1878	1878	1878	0
561	20241104	093900	2633463	1878	1873	1878	1873	2
562	20241104	093800	2629712	1878	1878	1878	1878	0
563	20241104	093700	2629712	1878	1878	1878	1878	1
564	20241104	093600	2627834	1873	1873	1873	1873	0
565	20241104	093500	2627834	1873	1873	1873	1873	0
566	20241104	093400	2627834	1873	1873	1873	1873	0
567	20241104	093300	2627834	1873	1873	1873	1873	0
568	20241104	093200	2627834	1873	1873	1873	1873	0
569	20241104	093100	2627834	1873	1873	1873	1873	0
570	20241104	093000	2627834	1873	1873	1873	1873	0
571	20241104	092900	2627834	1873	1873	1873	1873	0
572	20241104	092800	2627834	1873	1873	1873	1873	0
573	20241104	092700	2627834	1873	1873	1873	1873	1
574	20241104	092600	2625961	1873	1873	1873	1873	0
575	20241104	092500	2625961	1873	1873	1873	1873	0
576	20241104	092400	2625961	1873	1873	1873	1873	0
577	20241104	092300	2625961	1873	1873	1873	1873	0
578	20241104	092200	2625961	1873	1873	1873	1873	15
579	20241104	092100	2597866	1873	1873	1873	1873	0
580	20241104	092000	2597866	1873	1873	1873	1873	0
581	20241104	091900	2597866	1873	1873	1873	1873	0
582	20241104	091800	2597866	1873	1873	1873	1873	70
583	20241104	091700	2466756	1873	1873	1873	1873	13
584	20241104	091600	2442407	1877	1877	1877	1877	0
585	20241104	091500	2442407	1877	1877	1877	1877	1
586	20241104	091400	2440530	1871	1871	1871	1871	0
587	20241104	091300	2440530	1871	1872	1872	1871	160
588	20241104	091200	2141168	1870	1870	1870	1870	0
589	20241104	091100	2141168	1870	1870	1870	1870	0
590	20241104	091000	2141168	1870	1870	1870	1870	0
591	20241104	090900	2141168	1870	1870	1870	1870	0
592	20241104	090800	2141168	1870	1870	1870	1870	0
593	20241104	090700	2141168	1870	1870	1870	1870	0
594	20241104	090600	2141168	1870	1870	1870	1870	142
595	20241104	090500	1875628	1870	1870	1870	1870	0
596	20241104	090400	1875628	1870	1870	1870	1870	51
597	20241104	090300	1780258	1869	1869	1869	1869	0
598	20241104	090200	1780258	1869	1869	1869	1869	100
599	20241104	090100	1593358	1870	1870	1870	1870	96
600	20241104	090000	1413838	1869	1870	1870	1869	708