KissMeData/080420/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	195100	2834193	1891	1891	1891	1891	338
3	20241104	195000	2834193	1891	1891	1891	1891	0
4	20241104	194900	2834193	1891	1891	1891	1891	0
5	20241104	194800	2834193	1891	1891	1891	1891	0
6	20241104	194700	2834193	1891	1891	1891	1891	0
7	20241104	194600	2834193	1891	1891	1891	1891	0
8	20241104	194500	2834193	1891	1891	1891	1891	0
9	20241104	194400	2834193	1891	1891	1891	1891	0
10	20241104	194300	2834193	1891	1891	1891	1891	0
11	20241104	194200	2834193	1891	1891	1891	1891	0
12	20241104	194100	2834193	1891	1891	1891	1891	0
13	20241104	194000	2834193	1891	1891	1891	1891	0
14	20241104	193900	2834193	1891	1891	1891	1891	0
15	20241104	193800	2834193	1891	1891	1891	1891	0
16	20241104	193700	2834193	1891	1891	1891	1891	0
17	20241104	193600	2834193	1891	1891	1891	1891	0
18	20241104	193500	2834193	1891	1891	1891	1891	0
19	20241104	193400	2834193	1891	1891	1891	1891	0
20	20241104	193300	2834193	1891	1891	1891	1891	0
21	20241104	193200	2834193	1891	1891	1891	1891	0
22	20241104	193100	2834193	1891	1891	1891	1891	0
23	20241104	193000	2834193	1891	1891	1891	1891	0
24	20241104	192900	2834193	1891	1891	1891	1891	0
25	20241104	192800	2834193	1891	1891	1891	1891	0
26	20241104	192700	2834193	1891	1891	1891	1891	0
27	20241104	192600	2834193	1891	1891	1891	1891	0
28	20241104	192500	2834193	1891	1891	1891	1891	0
29	20241104	192400	2834193	1891	1891	1891	1891	0
30	20241104	192300	2834193	1891	1891	1891	1891	0
31	20241104	192200	2834193	1891	1891	1891	1891	0
32	20241104	192100	2834193	1891	1891	1891	1891	338
33	20241104	192000	2834193	1891	1891	1891	1891	0
34	20241104	191900	2834193	1891	1891	1891	1891	0
35	20241104	191800	2834193	1891	1891	1891	1891	0
36	20241104	191700	2834193	1891	1891	1891	1891	0
37	20241104	191600	2834193	1891	1891	1891	1891	0
38	20241104	191500	2834193	1891	1891	1891	1891	0
39	20241104	191400	2834193	1891	1891	1891	1891	0
40	20241104	191300	2834193	1891	1891	1891	1891	0
41	20241104	191200	2834193	1891	1891	1891	1891	0
42	20241104	191100	2834193	1891	1891	1891	1891	0
43	20241104	191000	2834193	1891	1891	1891	1891	0
44	20241104	190900	2834193	1891	1891	1891	1891	0
45	20241104	190800	2834193	1891	1891	1891	1891	0
46	20241104	190700	2834193	1891	1891	1891	1891	0
47	20241104	190600	2834193	1891	1891	1891	1891	0
48	20241104	190500	2834193	1891	1891	1891	1891	0
49	20241104	190400	2834193	1891	1891	1891	1891	0
50	20241104	190300	2834193	1891	1891	1891	1891	0
51	20241104	190200	2834193	1891	1891	1891	1891	0
52	20241104	190100	2834193	1891	1891	1891	1891	0
53	20241104	190000	2834193	1891	1891	1891	1891	0
54	20241104	185900	2834193	1891	1891	1891	1891	0
55	20241104	185800	2834193	1891	1891	1891	1891	0
56	20241104	185700	2834193	1891	1891	1891	1891	0
57	20241104	185600	2834193	1891	1891	1891	1891	0
58	20241104	185500	2834193	1891	1891	1891	1891	0
59	20241104	185400	2834193	1891	1891	1891	1891	0
60	20241104	185300	2834193	1891	1891	1891	1891	0
61	20241104	185200	2834193	1891	1891	1891	1891	0
62	20241104	185100	2834193	1891	1891	1891	1891	338
63	20241104	185000	2834193	1891	1891	1891	1891	0
64	20241104	184900	2834193	1891	1891	1891	1891	0
65	20241104	184800	2834193	1891	1891	1891	1891	0
66	20241104	184700	2834193	1891	1891	1891	1891	0
67	20241104	184600	2834193	1891	1891	1891	1891	0
68	20241104	184500	2834193	1891	1891	1891	1891	0
69	20241104	184400	2834193	1891	1891	1891	1891	0
70	20241104	184300	2834193	1891	1891	1891	1891	0
71	20241104	184200	2834193	1891	1891	1891	1891	0
72	20241104	184100	2834193	1891	1891	1891	1891	0
73	20241104	184000	2834193	1891	1891	1891	1891	0
74	20241104	183900	2834193	1891	1891	1891	1891	0
75	20241104	183800	2834193	1891	1891	1891	1891	0
76	20241104	183700	2834193	1891	1891	1891	1891	0
77	20241104	183600	2834193	1891	1891	1891	1891	0
78	20241104	183500	2834193	1891	1891	1891	1891	0
79	20241104	183400	2834193	1891	1891	1891	1891	0
80	20241104	183300	2834193	1891	1891	1891	1891	0
81	20241104	183200	2834193	1891	1891	1891	1891	0
82	20241104	183100	2834193	1891	1891	1891	1891	0
83	20241104	183000	2834193	1891	1891	1891	1891	0
84	20241104	182900	2834193	1891	1891	1891	1891	0
85	20241104	182800	2834193	1891	1891	1891	1891	0
86	20241104	182700	2834193	1891	1891	1891	1891	0
87	20241104	182600	2834193	1891	1891	1891	1891	0
88	20241104	182500	2834193	1891	1891	1891	1891	0
89	20241104	182400	2834193	1891	1891	1891	1891	0
90	20241104	182300	2834193	1891	1891	1891	1891	0
91	20241104	182200	2834193	1891	1891	1891	1891	0
92	20241104	182100	2834193	1891	1891	1891	1891	338
93	20241104	182000	2834193	1891	1891	1891	1891	0
94	20241104	181900	2834193	1891	1891	1891	1891	0
95	20241104	181800	2834193	1891	1891	1891	1891	0
96	20241104	181700	2834193	1891	1891	1891	1891	0
97	20241104	181600	2834193	1891	1891	1891	1891	0
98	20241104	181500	2834193	1891	1891	1891	1891	0
99	20241104	181400	2834193	1891	1891	1891	1891	0
100	20241104	181300	2834193	1891	1891	1891	1891	0
101	20241104	181200	2834193	1891	1891	1891	1891	0
102	20241104	181100	2834193	1891	1891	1891	1891	0
103	20241104	181000	2834193	1891	1891	1891	1891	0
104	20241104	180900	2834193	1891	1891	1891	1891	0
105	20241104	180800	2834193	1891	1891	1891	1891	0
106	20241104	180700	2834193	1891	1891	1891	1891	0
107	20241104	180600	2834193	1891	1891	1891	1891	0
108	20241104	180500	2834193	1891	1891	1891	1891	0
109	20241104	180400	2834193	1891	1891	1891	1891	0
110	20241104	180300	2834193	1891	1891	1891	1891	0
111	20241104	180200	2834193	1891	1891	1891	1891	0
112	20241104	180100	2834193	1891	1891	1891	1891	0
113	20241104	180000	2834193	1891	1891	1891	1891	0
114	20241104	175900	2834193	1891	1891	1891	1891	0
115	20241104	175800	2834193	1891	1891	1891	1891	0
116	20241104	175700	2834193	1891	1891	1891	1891	0
117	20241104	175600	2834193	1891	1891	1891	1891	0
118	20241104	175500	2834193	1891	1891	1891	1891	0
119	20241104	175400	2834193	1891	1891	1891	1891	0
120	20241104	175300	2834193	1891	1891	1891	1891	0
121	20241104	175200	2834193	1891	1891	1891	1891	0
122	20241104	175100	2834193	1891	1891	1891	1891	338
123	20241104	175000	2834193	1891	1891	1891	1891	0
124	20241104	174900	2834193	1891	1891	1891	1891	0
125	20241104	174800	2834193	1891	1891	1891	1891	0
126	20241104	174700	2834193	1891	1891	1891	1891	0
127	20241104	174600	2834193	1891	1891	1891	1891	0
128	20241104	174500	2834193	1891	1891	1891	1891	0
129	20241104	174400	2834193	1891	1891	1891	1891	0
130	20241104	174300	2834193	1891	1891	1891	1891	0
131	20241104	174200	2834193	1891	1891	1891	1891	0
132	20241104	174100	2834193	1891	1891	1891	1891	0
133	20241104	174000	2834193	1891	1891	1891	1891	0
134	20241104	173900	2834193	1891	1891	1891	1891	0
135	20241104	173800	2834193	1891	1891	1891	1891	0
136	20241104	173700	2834193	1891	1891	1891	1891	0
137	20241104	173600	2834193	1891	1891	1891	1891	0
138	20241104	173500	2834193	1891	1891	1891	1891	0
139	20241104	173400	2834193	1891	1891	1891	1891	0
140	20241104	173300	2834193	1891	1891	1891	1891	0
141	20241104	173200	2834193	1891	1891	1891	1891	0
142	20241104	173100	2834193	1891	1891	1891	1891	0
143	20241104	173000	2834193	1891	1891	1891	1891	0
144	20241104	172900	2834193	1891	1891	1891	1891	0
145	20241104	172800	2834193	1891	1891	1891	1891	0
146	20241104	172700	2834193	1891	1891	1891	1891	0
147	20241104	172600	2834193	1891	1891	1891	1891	0
148	20241104	172500	2834193	1891	1891	1891	1891	0
149	20241104	172400	2834193	1891	1891	1891	1891	0
150	20241104	172300	2834193	1891	1891	1891	1891	0
151	20241104	172200	2834193	1891	1891	1891	1891	0
152	20241104	172100	2834193	1891	1891	1891	1891	338
153	20241104	172000	2834193	1891	1891	1891	1891	0
154	20241104	171900	2834193	1891	1891	1891	1891	0
155	20241104	171800	2834193	1891	1891	1891	1891	0
156	20241104	171700	2834193	1891	1891	1891	1891	0
157	20241104	171600	2834193	1891	1891	1891	1891	0
158	20241104	171500	2834193	1891	1891	1891	1891	0
159	20241104	171400	2834193	1891	1891	1891	1891	0
160	20241104	171300	2834193	1891	1891	1891	1891	0
161	20241104	171200	2834193	1891	1891	1891	1891	0
162	20241104	171100	2834193	1891	1891	1891	1891	0
163	20241104	171000	2834193	1891	1891	1891	1891	0
164	20241104	170900	2834193	1891	1891	1891	1891	0
165	20241104	170800	2834193	1891	1891	1891	1891	0
166	20241104	170700	2834193	1891	1891	1891	1891	0
167	20241104	170600	2834193	1891	1891	1891	1891	0
168	20241104	170500	2834193	1891	1891	1891	1891	0
169	20241104	170400	2834193	1891	1891	1891	1891	0
170	20241104	170300	2834193	1891	1891	1891	1891	0
171	20241104	170200	2834193	1891	1891	1891	1891	0
172	20241104	170100	2834193	1891	1891	1891	1891	0
173	20241104	170000	2834193	1891	1891	1891	1891	0
174	20241104	165900	2834193	1891	1891	1891	1891	0
175	20241104	165800	2834193	1891	1891	1891	1891	0
176	20241104	165700	2834193	1891	1891	1891	1891	0
177	20241104	165600	2834193	1891	1891	1891	1891	0
178	20241104	165500	2834193	1891	1891	1891	1891	0
179	20241104	165400	2834193	1891	1891	1891	1891	0
180	20241104	165300	2834193	1891	1891	1891	1891	0
181	20241104	165200	2834193	1891	1891	1891	1891	0
182	20241104	165100	2834193	1891	1891	1891	1891	338
183	20241104	165000	2834193	1891	1891	1891	1891	0
184	20241104	164900	2834193	1891	1891	1891	1891	0
185	20241104	164800	2834193	1891	1891	1891	1891	0
186	20241104	164700	2834193	1891	1891	1891	1891	0
187	20241104	164600	2834193	1891	1891	1891	1891	0
188	20241104	164500	2834193	1891	1891	1891	1891	0
189	20241104	164400	2834193	1891	1891	1891	1891	0
190	20241104	164300	2834193	1891	1891	1891	1891	0
191	20241104	164200	2834193	1891	1891	1891	1891	0
192	20241104	164100	2834193	1891	1891	1891	1891	0
193	20241104	164000	2834193	1891	1891	1891	1891	0
194	20241104	163900	2834193	1891	1891	1891	1891	0
195	20241104	163800	2834193	1891	1891	1891	1891	0
196	20241104	163700	2834193	1891	1891	1891	1891	0
197	20241104	163600	2834193	1891	1891	1891	1891	0
198	20241104	163500	2834193	1891	1891	1891	1891	0
199	20241104	163400	2834193	1891	1891	1891	1891	0
200	20241104	163300	2834193	1891	1891	1891	1891	0
201	20241104	163200	2834193	1891	1891	1891	1891	0
202	20241104	163100	2834193	1891	1891	1891	1891	0
203	20241104	163000	2834193	1891	1891	1891	1891	0
204	20241104	162900	2834193	1891	1891	1891	1891	0
205	20241104	162800	2834193	1891	1891	1891	1891	0
206	20241104	162700	2834193	1891	1891	1891	1891	0
207	20241104	162600	2834193	1891	1891	1891	1891	0
208	20241104	162500	2834193	1891	1891	1891	1891	0
209	20241104	162400	2834193	1891	1891	1891	1891	0
210	20241104	162300	2834193	1891	1891	1891	1891	0
211	20241104	162200	2834193	1891	1891	1891	1891	0
212	20241104	162100	2834193	1891	1891	1891	1891	338
213	20241104	162000	2834193	1891	1891	1891	1891	0
214	20241104	161900	2834193	1891	1891	1891	1891	0
215	20241104	161800	2834193	1891	1891	1891	1891	0
216	20241104	161700	2834193	1891	1891	1891	1891	0
217	20241104	161600	2834193	1891	1891	1891	1891	0
218	20241104	161500	2834193	1891	1891	1891	1891	0
219	20241104	161400	2834193	1891	1891	1891	1891	0
220	20241104	161300	2834193	1891	1891	1891	1891	0
221	20241104	161200	2834193	1891	1891	1891	1891	0
222	20241104	161100	2834193	1891	1891	1891	1891	0
223	20241104	161000	2834193	1891	1891	1891	1891	0
224	20241104	160900	2834193	1891	1891	1891	1891	0
225	20241104	160800	2834193	1891	1891	1891	1891	0
226	20241104	160700	2834193	1891	1891	1891	1891	0
227	20241104	160600	2834193	1891	1891	1891	1891	0
228	20241104	160500	2834193	1891	1891	1891	1891	0
229	20241104	160400	2834193	1891	1891	1891	1891	0
230	20241104	160300	2834193	1891	1891	1891	1891	0
231	20241104	160200	2834193	1891	1891	1891	1891	0
232	20241104	160100	2834193	1891	1891	1891	1891	0
233	20241104	160000	2834193	1891	1891	1891	1891	0
234	20241104	155900	2834193	1891	1891	1891	1891	0
235	20241104	155800	2834193	1891	1891	1891	1891	0
236	20241104	155700	2834193	1891	1891	1891	1891	0
237	20241104	155600	2834193	1891	1891	1891	1891	0
238	20241104	155500	2834193	1891	1891	1891	1891	0
239	20241104	155400	2834193	1891	1891	1891	1891	0
240	20241104	155300	2834193	1891	1891	1891	1891	0
241	20241104	155200	2834193	1891	1891	1891	1891	0
242	20241104	155100	2834193	1891	1891	1891	1891	338
243	20241104	155000	2834193	1891	1891	1891	1891	0
244	20241104	154900	2834193	1891	1891	1891	1891	0
245	20241104	154800	2834193	1891	1891	1891	1891	0
246	20241104	154700	2834193	1891	1891	1891	1891	0
247	20241104	154600	2834193	1891	1891	1891	1891	0
248	20241104	154500	2834193	1891	1891	1891	1891	0
249	20241104	154400	2834193	1891	1891	1891	1891	0
250	20241104	154300	2834193	1891	1891	1891	1891	0
251	20241104	154200	2834193	1891	1891	1891	1891	0
252	20241104	154100	2834193	1891	1891	1891	1891	0
253	20241104	154000	2834193	1891	1891	1891	1891	0
254	20241104	153900	2834193	1891	1891	1891	1891	0
255	20241104	153800	2834193	1891	1891	1891	1891	0
256	20241104	153700	2834193	1891	1891	1891	1891	0
257	20241104	153600	2834193	1891	1891	1891	1891	0
258	20241104	153500	2834193	1891	1891	1891	1891	0
259	20241104	153400	2834193	1891	1891	1891	1891	0
260	20241104	153300	2834193	1891	1891	1891	1891	0
261	20241104	153200	2834193	1891	1891	1891	1891	0
262	20241104	153100	2834193	1891	1891	1891	1891	0
263	20241104	153000	2834193	1891	1891	1891	1891	338
264	20241104	152900	2195035	1891	1891	1891	1891	0
265	20241104	152800	2195035	1891	1891	1891	1891	0
266	20241104	152700	2195035	1891	1891	1891	1891	0
267	20241104	152600	2195035	1891	1891	1891	1891	0
268	20241104	152500	2195035	1891	1891	1891	1891	0
269	20241104	152400	2195035	1891	1891	1891	1891	0
270	20241104	152300	2195035	1891	1891	1891	1891	0
271	20241104	152200	2195035	1891	1891	1891	1891	0
272	20241104	152100	2195035	1891	1891	1891	1891	0
273	20241104	152000	2195035	1891	1891	1891	1891	0
274	20241104	151900	2195035	1891	1891	1891	1891	0
275	20241104	151800	2195035	1891	1891	1891	1891	0
276	20241104	151700	2195035	1891	1891	1891	1891	0
277	20241104	151600	2195035	1891	1891	1891	1891	0
278	20241104	151500	2195035	1891	1891	1891	1891	0
279	20241104	151400	2195035	1891	1891	1891	1891	0
280	20241104	151300	2195035	1891	1891	1891	1891	0
281	20241104	151200	2195035	1891	1891	1891	1891	0
282	20241104	151100	2195035	1891	1891	1891	1891	0
283	20241104	151000	2195035	1891	1891	1891	1891	0
284	20241104	150900	2195035	1891	1891	1891	1891	0
285	20241104	150800	2195035	1891	1891	1891	1891	0
286	20241104	150700	2195035	1891	1891	1891	1891	0
287	20241104	150600	2195035	1891	1891	1891	1891	0
288	20241104	150500	2195035	1891	1891	1891	1891	0
289	20241104	150400	2195035	1891	1891	1891	1891	0
290	20241104	150300	2195035	1891	1891	1891	1891	0
291	20241104	150200	2195035	1891	1891	1891	1891	0
292	20241104	150100	2195035	1891	1891	1891	1891	0
293	20241104	150000	2195035	1891	1891	1891	1891	5
294	20241104	145900	2185580	1900	1900	1900	1900	0
295	20241104	145800	2185580	1900	1900	1900	1900	0
296	20241104	145700	2185580	1900	1900	1900	1900	0
297	20241104	145600	2185580	1900	1900	1900	1900	0
298	20241104	145500	2185580	1900	1900	1900	1900	0
299	20241104	145400	2185580	1900	1900	1900	1900	0
300	20241104	145300	2185580	1900	1900	1900	1900	0
301	20241104	145200	2185580	1900	1900	1900	1900	0
302	20241104	145100	2185580	1900	1900	1900	1900	0
303	20241104	145000	2185580	1900	1900	1900	1900	0
304	20241104	144900	2185580	1900	1900	1900	1900	0
305	20241104	144800	2185580	1900	1900	1900	1900	0
306	20241104	144700	2185580	1900	1900	1900	1900	0
307	20241104	144600	2185580	1900	1900	1900	1900	0
308	20241104	144500	2185580	1900	1900	1900	1900	0
309	20241104	144400	2185580	1900	1900	1900	1900	0
310	20241104	144300	2185580	1900	1900	1900	1900	0
311	20241104	144200	2185580	1900	1900	1900	1900	0
312	20241104	144100	2185580	1900	1900	1900	1900	0
313	20241104	144000	2185580	1900	1900	1900	1900	0
314	20241104	143900	2185580	1900	1900	1900	1900	0
315	20241104	143800	2185580	1900	1900	1900	1900	0
316	20241104	143700	2185580	1900	1900	1900	1900	0
317	20241104	143600	2185580	1900	1900	1900	1900	1
318	20241104	143500	2183680	1881	1882	1882	1881	95
319	20241104	143400	2004967	1883	1884	1884	1883	73
320	20241104	143300	1867453	1900	1900	1900	1900	0
321	20241104	143200	1867453	1900	1900	1900	1900	0
322	20241104	143100	1867453	1900	1900	1900	1900	0
323	20241104	143000	1867453	1900	1900	1900	1900	0
324	20241104	142900	1867453	1900	1900	1900	1900	0
325	20241104	142800	1867453	1900	1900	1900	1900	0
326	20241104	142700	1867453	1900	1898	1900	1898	2
327	20241104	142600	1863655	1884	1884	1884	1884	0
328	20241104	142500	1863655	1884	1884	1884	1884	0
329	20241104	142400	1863655	1884	1884	1884	1884	4
330	20241104	142300	1856119	1881	1881	1881	1881	0
331	20241104	142200	1856119	1881	1881	1881	1881	0
332	20241104	142100	1856119	1881	1881	1881	1881	0
333	20241104	142000	1856119	1881	1881	1881	1881	0
334	20241104	141900	1856119	1881	1881	1881	1881	0
335	20241104	141800	1856119	1881	1881	1881	1881	0
336	20241104	141700	1856119	1881	1881	1881	1881	0
337	20241104	141600	1856119	1881	1882	1882	1881	124
338	20241104	141500	1622871	1884	1887	1887	1884	44
339	20241104	141400	1539915	1900	1900	1900	1900	0
340	20241104	141300	1539915	1900	1900	1900	1900	0
341	20241104	141200	1539915	1900	1900	1900	1900	0
342	20241104	141100	1539915	1900	1900	1900	1900	0
343	20241104	141000	1539915	1900	1900	1900	1900	0
344	20241104	140900	1539915	1900	1900	1900	1900	0
345	20241104	140800	1539915	1900	1900	1900	1900	0
346	20241104	140700	1539915	1900	1900	1900	1900	1
347	20241104	140600	1538015	1887	1888	1889	1887	4
348	20241104	140500	1530463	1888	1888	1888	1888	15
349	20241104	140400	1502143	1900	1900	1900	1900	0
350	20241104	140300	1502143	1900	1900	1900	1900	0
351	20241104	140200	1502143	1900	1900	1900	1900	0
352	20241104	140100	1502143	1900	1900	1900	1900	0
353	20241104	140000	1502143	1900	1900	1900	1900	0
354	20241104	135900	1502143	1900	1900	1900	1900	0
355	20241104	135800	1502143	1900	1900	1900	1900	0
356	20241104	135700	1502143	1900	1900	1900	1900	0
357	20241104	135600	1502143	1900	1900	1900	1900	0
358	20241104	135500	1502143	1900	1900	1900	1900	0
359	20241104	135400	1502143	1900	1900	1900	1900	0
360	20241104	135300	1502143	1900	1900	1900	1900	0
361	20241104	135200	1502143	1900	1900	1900	1900	0
362	20241104	135100	1502143	1900	1900	1900	1900	0
363	20241104	135000	1502143	1900	1900	1900	1900	0
364	20241104	134900	1502143	1900	1900	1900	1900	0
365	20241104	134800	1502143	1900	1900	1900	1900	0
366	20241104	134700	1502143	1900	1900	1900	1900	0
367	20241104	134600	1502143	1900	1900	1900	1900	0
368	20241104	134500	1502143	1900	1900	1900	1900	0
369	20241104	134400	1502143	1900	1900	1900	1900	0
370	20241104	134300	1502143	1900	1900	1900	1900	1
371	20241104	134200	1500243	1890	1890	1890	1890	0
372	20241104	134100	1500243	1890	1890	1890	1890	0
373	20241104	134000	1500243	1890	1890	1890	1890	0
374	20241104	133900	1500243	1890	1890	1890	1890	0
375	20241104	133800	1500243	1890	1890	1890	1890	0
376	20241104	133700	1500243	1890	1890	1890	1890	0
377	20241104	133600	1500243	1890	1890	1890	1890	0
378	20241104	133500	1500243	1890	1890	1890	1890	0
379	20241104	133400	1500243	1890	1890	1890	1890	0
380	20241104	133300	1500243	1890	1890	1890	1890	0
381	20241104	133200	1500243	1890	1890	1890	1890	0
382	20241104	133100	1500243	1890	1890	1890	1890	0
383	20241104	133000	1500243	1890	1890	1890	1890	1
384	20241104	132900	1498353	1900	1900	1900	1900	0
385	20241104	132800	1498353	1900	1900	1900	1900	0
386	20241104	132700	1498353	1900	1900	1900	1900	0
387	20241104	132600	1498353	1900	1900	1900	1900	0
388	20241104	132500	1498353	1900	1900	1900	1900	0
389	20241104	132400	1498353	1900	1900	1900	1900	0
390	20241104	132300	1498353	1900	1900	1900	1900	0
391	20241104	132200	1498353	1900	1900	1900	1900	0
392	20241104	132100	1498353	1900	1900	1900	1900	0
393	20241104	132000	1498353	1900	1900	1900	1900	0
394	20241104	131900	1498353	1900	1900	1900	1900	0
395	20241104	131800	1498353	1900	1900	1900	1900	0
396	20241104	131700	1498353	1900	1900	1900	1900	0
397	20241104	131600	1498353	1900	1900	1900	1900	0
398	20241104	131500	1498353	1900	1900	1900	1900	0
399	20241104	131400	1498353	1900	1900	1900	1900	0
400	20241104	131300	1498353	1900	1900	1900	1900	0
401	20241104	131200	1498353	1900	1900	1900	1900	0
402	20241104	131100	1498353	1900	1900	1900	1900	0
403	20241104	131000	1498353	1900	1900	1900	1900	0
404	20241104	130900	1498353	1900	1900	1900	1900	0
405	20241104	130800	1498353	1900	1900	1900	1900	0
406	20241104	130700	1498353	1900	1900	1900	1900	0
407	20241104	130600	1498353	1900	1900	1900	1900	0
408	20241104	130500	1498353	1900	1900	1900	1900	0
409	20241104	130400	1498353	1900	1900	1900	1900	0
410	20241104	130300	1498353	1900	1900	1900	1900	0
411	20241104	130200	1498353	1900	1900	1900	1900	1
412	20241104	130100	1496453	1908	1908	1908	1908	0
413	20241104	130000	1496453	1908	1908	1908	1908	0
414	20241104	125900	1496453	1908	1908	1908	1908	0
415	20241104	125800	1496453	1908	1908	1908	1908	0
416	20241104	125700	1496453	1908	1908	1908	1908	0
417	20241104	125600	1496453	1908	1908	1908	1908	0
418	20241104	125500	1496453	1908	1908	1908	1908	0
419	20241104	125400	1496453	1908	1908	1908	1908	0
420	20241104	125300	1496453	1908	1908	1908	1908	0
421	20241104	125200	1496453	1908	1908	1908	1908	0
422	20241104	125100	1496453	1908	1908	1908	1908	0
423	20241104	125000	1496453	1908	1908	1908	1908	0
424	20241104	124900	1496453	1908	1908	1908	1908	0
425	20241104	124800	1496453	1908	1908	1908	1908	0
426	20241104	124700	1496453	1908	1908	1908	1908	0
427	20241104	124600	1496453	1908	1908	1908	1908	0
428	20241104	124500	1496453	1908	1908	1908	1908	0
429	20241104	124400	1496453	1908	1908	1908	1908	0
430	20241104	124300	1496453	1908	1908	1908	1908	0
431	20241104	124200	1496453	1908	1908	1908	1908	0
432	20241104	124100	1496453	1908	1908	1908	1908	0
433	20241104	124000	1496453	1908	1908	1908	1908	0
434	20241104	123900	1496453	1908	1908	1908	1908	0
435	20241104	123800	1496453	1908	1908	1908	1908	0
436	20241104	123700	1496453	1908	1908	1908	1908	0
437	20241104	123600	1496453	1908	1908	1908	1908	0
438	20241104	123500	1496453	1908	1908	1908	1908	0
439	20241104	123400	1496453	1908	1908	1908	1908	0
440	20241104	123300	1496453	1908	1908	1908	1908	0
441	20241104	123200	1496453	1908	1908	1908	1908	0
442	20241104	123100	1496453	1908	1908	1908	1908	0
443	20241104	123000	1496453	1908	1908	1908	1908	0
444	20241104	122900	1496453	1908	1908	1908	1908	0
445	20241104	122800	1496453	1908	1908	1908	1908	0
446	20241104	122700	1496453	1908	1908	1908	1908	0
447	20241104	122600	1496453	1908	1908	1908	1908	0
448	20241104	122500	1496453	1908	1908	1908	1908	0
449	20241104	122400	1496453	1908	1908	1908	1908	0
450	20241104	122300	1496453	1908	1908	1908	1908	0
451	20241104	122200	1496453	1908	1908	1908	1908	0
452	20241104	122100	1496453	1908	1908	1908	1908	0
453	20241104	122000	1496453	1908	1908	1908	1908	0
454	20241104	121900	1496453	1908	1908	1908	1908	0
455	20241104	121800	1496453	1908	1908	1908	1908	0
456	20241104	121700	1496453	1908	1908	1908	1908	0
457	20241104	121600	1496453	1908	1908	1908	1908	0
458	20241104	121500	1496453	1908	1908	1908	1908	0
459	20241104	121400	1496453	1908	1908	1908	1908	0
460	20241104	121300	1496453	1908	1908	1908	1908	0
461	20241104	121200	1496453	1908	1908	1908	1908	0
462	20241104	121100	1496453	1908	1908	1908	1908	0
463	20241104	121000	1496453	1908	1908	1908	1908	0
464	20241104	120900	1496453	1908	1908	1908	1908	0
465	20241104	120800	1496453	1908	1908	1908	1908	0
466	20241104	120700	1496453	1908	1908	1908	1908	0
467	20241104	120600	1496453	1908	1908	1908	1908	0
468	20241104	120500	1496453	1908	1908	1908	1908	0
469	20241104	120400	1496453	1908	1908	1908	1908	0
470	20241104	120300	1496453	1908	1908	1908	1908	0
471	20241104	120200	1496453	1908	1908	1908	1908	0
472	20241104	120100	1496453	1908	1908	1908	1908	0
473	20241104	120000	1496453	1908	1908	1908	1908	0
474	20241104	115900	1496453	1908	1908	1908	1908	0
475	20241104	115800	1496453	1908	1908	1908	1908	0
476	20241104	115700	1496453	1908	1908	1908	1908	0
477	20241104	115600	1496453	1908	1908	1908	1908	0
478	20241104	115500	1496453	1908	1908	1908	1908	0
479	20241104	115400	1496453	1908	1908	1908	1908	0
480	20241104	115300	1496453	1908	1908	1908	1908	0
481	20241104	115200	1496453	1908	1908	1908	1908	0
482	20241104	115100	1496453	1908	1908	1908	1908	0
483	20241104	115000	1496453	1908	1908	1908	1908	0
484	20241104	114900	1496453	1908	1908	1908	1908	0
485	20241104	114800	1496453	1908	1908	1908	1908	0
486	20241104	114700	1496453	1908	1908	1908	1908	0
487	20241104	114600	1496453	1908	1908	1908	1908	0
488	20241104	114500	1496453	1908	1908	1908	1908	0
489	20241104	114400	1496453	1908	1908	1908	1908	0
490	20241104	114300	1496453	1908	1908	1908	1908	0
491	20241104	114200	1496453	1908	1908	1908	1908	0
492	20241104	114100	1496453	1908	1908	1908	1908	0
493	20241104	114000	1496453	1908	1908	1908	1908	0
494	20241104	113900	1496453	1908	1908	1908	1908	0
495	20241104	113800	1496453	1908	1908	1908	1908	0
496	20241104	113700	1496453	1908	1908	1908	1908	0
497	20241104	113600	1496453	1908	1908	1908	1908	0
498	20241104	113500	1496453	1908	1898	1908	1898	207
499	20241104	113400	1103510	1898	1898	1898	1898	0
500	20241104	113300	1103510	1898	1898	1898	1898	0
501	20241104	113200	1103510	1898	1898	1898	1898	0
502	20241104	113100	1103510	1898	1898	1898	1898	0
503	20241104	113000	1103510	1898	1898	1898	1898	0
504	20241104	112900	1103510	1898	1898	1898	1898	0
505	20241104	112800	1103510	1898	1898	1898	1898	0
506	20241104	112700	1103510	1898	1898	1898	1898	0
507	20241104	112600	1103510	1898	1898	1898	1898	0
508	20241104	112500	1103510	1898	1898	1898	1898	0
509	20241104	112400	1103510	1898	1898	1898	1898	0
510	20241104	112300	1103510	1898	1898	1898	1898	0
511	20241104	112200	1103510	1898	1898	1898	1898	0
512	20241104	112100	1103510	1898	1898	1898	1898	0
513	20241104	112000	1103510	1898	1898	1898	1898	0
514	20241104	111900	1103510	1898	1898	1898	1898	0
515	20241104	111800	1103510	1898	1898	1898	1898	0
516	20241104	111700	1103510	1898	1898	1898	1898	0
517	20241104	111600	1103510	1898	1898	1898	1898	0
518	20241104	111500	1103510	1898	1898	1898	1898	0
519	20241104	111400	1103510	1898	1898	1898	1898	0
520	20241104	111300	1103510	1898	1898	1898	1898	0
521	20241104	111200	1103510	1898	1898	1898	1898	0
522	20241104	111100	1103510	1898	1898	1898	1898	0
523	20241104	111000	1103510	1898	1898	1898	1898	0
524	20241104	110900	1103510	1898	1898	1898	1898	0
525	20241104	110800	1103510	1898	1898	1898	1898	0
526	20241104	110700	1103510	1898	1898	1898	1898	0
527	20241104	110600	1103510	1898	1898	1898	1898	0
528	20241104	110500	1103510	1898	1898	1898	1898	0
529	20241104	110400	1103510	1898	1898	1898	1898	0
530	20241104	110300	1103510	1898	1898	1898	1898	0
531	20241104	110200	1103510	1898	1898	1898	1898	0
532	20241104	110100	1103510	1898	1898	1898	1898	0
533	20241104	110000	1103510	1898	1898	1898	1898	0
534	20241104	105900	1103510	1898	1898	1898	1898	0
535	20241104	105800	1103510	1898	1898	1898	1898	0
536	20241104	105700	1103510	1898	1898	1898	1898	0
537	20241104	105600	1103510	1898	1898	1898	1898	1
538	20241104	105500	1101612	1880	1880	1880	1880	0
539	20241104	105400	1101612	1880	1880	1880	1880	0
540	20241104	105300	1101612	1880	1880	1880	1880	0
541	20241104	105200	1101612	1880	1893	1893	1880	152
542	20241104	105100	815541	1908	1908	1908	1908	0
543	20241104	105000	815541	1908	1908	1908	1908	0
544	20241104	104900	815541	1908	1908	1908	1908	0
545	20241104	104800	815541	1908	1908	1908	1908	0
546	20241104	104700	815541	1908	1908	1908	1908	0
547	20241104	104600	815541	1908	1908	1908	1908	0
548	20241104	104500	815541	1908	1908	1908	1908	0
549	20241104	104400	815541	1908	1908	1908	1908	0
550	20241104	104300	815541	1908	1908	1908	1908	0
551	20241104	104200	815541	1908	1908	1908	1908	0
552	20241104	104100	815541	1908	1908	1908	1908	0
553	20241104	104000	815541	1908	1908	1908	1908	0
554	20241104	103900	815541	1908	1908	1908	1908	0
555	20241104	103800	815541	1908	1908	1908	1908	0
556	20241104	103700	815541	1908	1908	1908	1908	0
557	20241104	103600	815541	1908	1908	1908	1908	0
558	20241104	103500	815541	1908	1908	1908	1908	0
559	20241104	103400	815541	1908	1908	1908	1908	0
560	20241104	103300	815541	1908	1908	1908	1908	0
561	20241104	103200	815541	1908	1908	1908	1908	0
562	20241104	103100	815541	1908	1908	1908	1908	0
563	20241104	103000	815541	1908	1908	1908	1908	0
564	20241104	102900	815541	1908	1908	1908	1908	0
565	20241104	102800	815541	1908	1908	1908	1908	0
566	20241104	102700	815541	1908	1908	1908	1908	0
567	20241104	102600	815541	1908	1908	1908	1908	0
568	20241104	102500	815541	1908	1908	1908	1908	9
569	20241104	102400	798369	1908	1908	1908	1908	0
570	20241104	102300	798369	1908	1908	1908	1908	0
571	20241104	102200	798369	1908	1908	1908	1908	0
572	20241104	102100	798369	1908	1908	1908	1908	0
573	20241104	102000	798369	1908	1908	1908	1908	0
574	20241104	101900	798369	1908	1908	1908	1908	0
575	20241104	101800	798369	1908	1908	1908	1908	0
576	20241104	101700	798369	1908	1908	1908	1908	0
577	20241104	101600	798369	1908	1908	1908	1908	0
578	20241104	101500	798369	1908	1908	1908	1908	0
579	20241104	101400	798369	1908	1908	1908	1908	0
580	20241104	101300	798369	1908	1908	1908	1908	0
581	20241104	101200	798369	1908	1908	1908	1908	0
582	20241104	101100	798369	1908	1908	1908	1908	0
583	20241104	101000	798369	1908	1908	1908	1908	0
584	20241104	100900	798369	1908	1908	1908	1908	0
585	20241104	100800	798369	1908	1908	1908	1908	0
586	20241104	100700	798369	1908	1908	1908	1908	0
587	20241104	100600	798369	1908	1908	1908	1908	0
588	20241104	100500	798369	1908	1908	1908	1908	0
589	20241104	100400	798369	1908	1907	1908	1907	40
590	20241104	100300	722087	1907	1907	1907	1907	0
591	20241104	100200	722087	1907	1907	1907	1907	0
592	20241104	100100	722087	1907	1907	1907	1907	0
593	20241104	100000	722087	1907	1907	1907	1907	0
594	20241104	095900	722087	1907	1907	1907	1907	0
595	20241104	095800	722087	1907	1907	1907	1907	0
596	20241104	095700	722087	1907	1907	1907	1907	0
597	20241104	095600	722087	1907	1907	1907	1907	0
598	20241104	095500	722087	1907	1907	1907	1907	0
599	20241104	095400	722087	1907	1907	1907	1907	2
600	20241104	095300	718273	1908	1908	1908	1908	0
601	20241104	095200	718273	1908	1908	1908	1908	0
602	20241104	095100	718273	1908	1908	1908	1908	0
603	20241104	095000	718273	1908	1908	1908	1908	0
604	20241104	094900	718273	1908	1908	1908	1908	0
605	20241104	094800	718273	1908	1908	1908	1908	0
606	20241104	094700	718273	1908	1908	1908	1908	1
607	20241104	094600	716365	1909	1909	1909	1909	0
608	20241104	094500	716365	1909	1909	1909	1909	0
609	20241104	094400	716365	1909	1909	1909	1909	0
610	20241104	094300	716365	1909	1909	1909	1909	0
611	20241104	094200	716365	1909	1909	1909	1909	0
612	20241104	094100	716365	1909	1909	1909	1909	0
613	20241104	094000	716365	1909	1909	1909	1909	0
614	20241104	093900	716365	1909	1909	1909	1909	0
615	20241104	093800	716365	1909	1909	1909	1909	0
616	20241104	093700	716365	1909	1909	1909	1909	0
617	20241104	093600	716365	1909	1909	1909	1909	0
618	20241104	093500	716365	1909	1909	1909	1909	0
619	20241104	093400	716365	1909	1909	1909	1909	0
620	20241104	093300	716365	1909	1909	1909	1909	0
621	20241104	093200	716365	1909	1909	1909	1909	0
622	20241104	093100	716365	1909	1909	1909	1909	0
623	20241104	093000	716365	1909	1909	1909	1909	0
624	20241104	092900	716365	1909	1909	1909	1909	0
625	20241104	092800	716365	1909	1909	1909	1909	0
626	20241104	092700	716365	1909	1895	1909	1895	72
627	20241104	092600	579002	1880	1880	1880	1880	0
628	20241104	092500	579002	1880	1880	1880	1880	0
629	20241104	092400	579002	1880	1880	1880	1880	0
630	20241104	092300	579002	1880	1880	1880	1880	273
631	20241104	092200	65762	1880	1880	1880	1880	0
632	20241104	092100	65762	1880	1880	1880	1880	0
633	20241104	092000	65762	1880	1880	1880	1880	4
634	20241104	091900	58242	1876	1876	1876	1876	0
635	20241104	091800	58242	1876	1876	1876	1876	0
636	20241104	091700	58242	1876	1876	1876	1876	2
637	20241104	091600	54490	1876	1878	1878	1876	8
638	20241104	091500	39480	1880	1880	1880	1880	0
639	20241104	091400	39480	1880	1880	1880	1880	0
640	20241104	091300	39480	1880	1880	1880	1880	0
641	20241104	091200	39480	1880	1880	1880	1880	0
642	20241104	091100	39480	1880	1880	1880	1880	0
643	20241104	091000	39480	1880	1880	1880	1880	0
644	20241104	090900	39480	1880	1880	1880	1880	0
645	20241104	090800	39480	1880	1880	1880	1880	0
646	20241104	090700	39480	1880	1880	1880	1880	1
647	20241104	090600	37600	1880	1880	1880	1880	1
648	20241104	090500	35720	1880	1880	1880	1880	0
649	20241104	090400	35720	1880	1880	1880	1880	0
650	20241104	090300	35720	1880	1880	1880	1880	0
651	20241104	090200	35720	1880	1880	1880	1880	1
652	20241104	090100	33840	1880	1880	1880	1880	0
653	20241104	090000	33840	1880	1880	1880	1880	18