KissMeData/419540/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	212900	92394242	1868	1868	1868	1868	1815
3	20241108	212800	92394242	1868	1868	1868	1868	0
4	20241108	212700	92394242	1868	1868	1868	1868	0
5	20241108	212600	92394242	1868	1868	1868	1868	0
6	20241108	212500	92394242	1868	1868	1868	1868	0
7	20241108	212400	92394242	1868	1868	1868	1868	0
8	20241108	212300	92394242	1868	1868	1868	1868	0
9	20241108	212200	92394242	1868	1868	1868	1868	0
10	20241108	212100	92394242	1868	1868	1868	1868	0
11	20241108	212000	92394242	1868	1868	1868	1868	0
12	20241108	211900	92394242	1868	1868	1868	1868	0
13	20241108	211800	92394242	1868	1868	1868	1868	0
14	20241108	211700	92394242	1868	1868	1868	1868	0
15	20241108	211600	92394242	1868	1868	1868	1868	0
16	20241108	211500	92394242	1868	1868	1868	1868	0
17	20241108	211400	92394242	1868	1868	1868	1868	0
18	20241108	211300	92394242	1868	1868	1868	1868	0
19	20241108	211200	92394242	1868	1868	1868	1868	0
20	20241108	211100	92394242	1868	1868	1868	1868	0
21	20241108	211000	92394242	1868	1868	1868	1868	0
22	20241108	210900	92394242	1868	1868	1868	1868	0
23	20241108	210800	92394242	1868	1868	1868	1868	0
24	20241108	210700	92394242	1868	1868	1868	1868	0
25	20241108	210600	92394242	1868	1868	1868	1868	0
26	20241108	210500	92394242	1868	1868	1868	1868	0
27	20241108	210400	92394242	1868	1868	1868	1868	0
28	20241108	210300	92394242	1868	1868	1868	1868	0
29	20241108	210200	92394242	1868	1868	1868	1868	0
30	20241108	210100	92394242	1868	1868	1868	1868	0
31	20241108	210000	92394242	1868	1868	1868	1868	0
32	20241108	205900	92394242	1868	1868	1868	1868	1815
33	20241108	205800	92394242	1868	1868	1868	1868	0
34	20241108	205700	92394242	1868	1868	1868	1868	0
35	20241108	205600	92394242	1868	1868	1868	1868	0
36	20241108	205500	92394242	1868	1868	1868	1868	0
37	20241108	205400	92394242	1868	1868	1868	1868	0
38	20241108	205300	92394242	1868	1868	1868	1868	0
39	20241108	205200	92394242	1868	1868	1868	1868	0
40	20241108	205100	92394242	1868	1868	1868	1868	0
41	20241108	205000	92394242	1868	1868	1868	1868	0
42	20241108	204900	92394242	1868	1868	1868	1868	0
43	20241108	204800	92394242	1868	1868	1868	1868	0
44	20241108	204700	92394242	1868	1868	1868	1868	0
45	20241108	204600	92394242	1868	1868	1868	1868	0
46	20241108	204500	92394242	1868	1868	1868	1868	0
47	20241108	204400	92394242	1868	1868	1868	1868	0
48	20241108	204300	92394242	1868	1868	1868	1868	0
49	20241108	204200	92394242	1868	1868	1868	1868	0
50	20241108	204100	92394242	1868	1868	1868	1868	0
51	20241108	204000	92394242	1868	1868	1868	1868	0
52	20241108	203900	92394242	1868	1868	1868	1868	0
53	20241108	203800	92394242	1868	1868	1868	1868	0
54	20241108	203700	92394242	1868	1868	1868	1868	0
55	20241108	203600	92394242	1868	1868	1868	1868	0
56	20241108	203500	92394242	1868	1868	1868	1868	0
57	20241108	203400	92394242	1868	1868	1868	1868	0
58	20241108	203300	92394242	1868	1868	1868	1868	0
59	20241108	203200	92394242	1868	1868	1868	1868	0
60	20241108	203100	92394242	1868	1868	1868	1868	0
61	20241108	203000	92394242	1868	1868	1868	1868	0
62	20241108	202900	92394242	1868	1868	1868	1868	1815
63	20241108	202800	92394242	1868	1868	1868	1868	0
64	20241108	202700	92394242	1868	1868	1868	1868	0
65	20241108	202600	92394242	1868	1868	1868	1868	0
66	20241108	202500	92394242	1868	1868	1868	1868	0
67	20241108	202400	92394242	1868	1868	1868	1868	0
68	20241108	202300	92394242	1868	1868	1868	1868	0
69	20241108	202200	92394242	1868	1868	1868	1868	0
70	20241108	202100	92394242	1868	1868	1868	1868	0
71	20241108	202000	92394242	1868	1868	1868	1868	0
72	20241108	201900	92394242	1868	1868	1868	1868	0
73	20241108	201800	92394242	1868	1868	1868	1868	0
74	20241108	201700	92394242	1868	1868	1868	1868	0
75	20241108	201600	92394242	1868	1868	1868	1868	0
76	20241108	201500	92394242	1868	1868	1868	1868	0
77	20241108	201400	92394242	1868	1868	1868	1868	0
78	20241108	201300	92394242	1868	1868	1868	1868	0
79	20241108	201200	92394242	1868	1868	1868	1868	0
80	20241108	201100	92394242	1868	1868	1868	1868	0
81	20241108	201000	92394242	1868	1868	1868	1868	0
82	20241108	200900	92394242	1868	1868	1868	1868	0
83	20241108	200800	92394242	1868	1868	1868	1868	0
84	20241108	200700	92394242	1868	1868	1868	1868	0
85	20241108	200600	92394242	1868	1868	1868	1868	0
86	20241108	200500	92394242	1868	1868	1868	1868	0
87	20241108	200400	92394242	1868	1868	1868	1868	0
88	20241108	200300	92394242	1868	1868	1868	1868	0
89	20241108	200200	92394242	1868	1868	1868	1868	0
90	20241108	200100	92394242	1868	1868	1868	1868	0
91	20241108	200000	92394242	1868	1868	1868	1868	0
92	20241108	195900	92394242	1868	1868	1868	1868	1815
93	20241108	195800	92394242	1868	1868	1868	1868	0
94	20241108	195700	92394242	1868	1868	1868	1868	0
95	20241108	195600	92394242	1868	1868	1868	1868	0
96	20241108	195500	92394242	1868	1868	1868	1868	0
97	20241108	195400	92394242	1868	1868	1868	1868	0
98	20241108	195300	92394242	1868	1868	1868	1868	0
99	20241108	195200	92394242	1868	1868	1868	1868	0
100	20241108	195100	92394242	1868	1868	1868	1868	0
101	20241108	195000	92394242	1868	1868	1868	1868	0
102	20241108	194900	92394242	1868	1868	1868	1868	0
103	20241108	194800	92394242	1868	1868	1868	1868	0
104	20241108	194700	92394242	1868	1868	1868	1868	0
105	20241108	194600	92394242	1868	1868	1868	1868	0
106	20241108	194500	92394242	1868	1868	1868	1868	0
107	20241108	194400	92394242	1868	1868	1868	1868	0
108	20241108	194300	92394242	1868	1868	1868	1868	0
109	20241108	194200	92394242	1868	1868	1868	1868	0
110	20241108	194100	92394242	1868	1868	1868	1868	0
111	20241108	194000	92394242	1868	1868	1868	1868	0
112	20241108	193900	92394242	1868	1868	1868	1868	0
113	20241108	193800	92394242	1868	1868	1868	1868	0
114	20241108	193700	92394242	1868	1868	1868	1868	0
115	20241108	193600	92394242	1868	1868	1868	1868	0
116	20241108	193500	92394242	1868	1868	1868	1868	0
117	20241108	193400	92394242	1868	1868	1868	1868	0
118	20241108	193300	92394242	1868	1868	1868	1868	0
119	20241108	193200	92394242	1868	1868	1868	1868	0
120	20241108	193100	92394242	1868	1868	1868	1868	0
121	20241108	193000	92394242	1868	1868	1868	1868	0
122	20241108	192900	92394242	1868	1868	1868	1868	1815
123	20241108	192800	92394242	1868	1868	1868	1868	0
124	20241108	192700	92394242	1868	1868	1868	1868	0
125	20241108	192600	92394242	1868	1868	1868	1868	0
126	20241108	192500	92394242	1868	1868	1868	1868	0
127	20241108	192400	92394242	1868	1868	1868	1868	0
128	20241108	192300	92394242	1868	1868	1868	1868	0
129	20241108	192200	92394242	1868	1868	1868	1868	0
130	20241108	192100	92394242	1868	1868	1868	1868	0
131	20241108	192000	92394242	1868	1868	1868	1868	0
132	20241108	191900	92394242	1868	1868	1868	1868	0
133	20241108	191800	92394242	1868	1868	1868	1868	0
134	20241108	191700	92394242	1868	1868	1868	1868	0
135	20241108	191600	92394242	1868	1868	1868	1868	0
136	20241108	191500	92394242	1868	1868	1868	1868	0
137	20241108	191400	92394242	1868	1868	1868	1868	0
138	20241108	191300	92394242	1868	1868	1868	1868	0
139	20241108	191200	92394242	1868	1868	1868	1868	0
140	20241108	191100	92394242	1868	1868	1868	1868	0
141	20241108	191000	92394242	1868	1868	1868	1868	0
142	20241108	190900	92394242	1868	1868	1868	1868	0
143	20241108	190800	92394242	1868	1868	1868	1868	0
144	20241108	190700	92394242	1868	1868	1868	1868	0
145	20241108	190600	92394242	1868	1868	1868	1868	0
146	20241108	190500	92394242	1868	1868	1868	1868	0
147	20241108	190400	92394242	1868	1868	1868	1868	0
148	20241108	190300	92394242	1868	1868	1868	1868	0
149	20241108	190200	92394242	1868	1868	1868	1868	0
150	20241108	190100	92394242	1868	1868	1868	1868	0
151	20241108	190000	92394242	1868	1868	1868	1868	0
152	20241108	185900	92394242	1868	1868	1868	1868	1815
153	20241108	185800	92394242	1868	1868	1868	1868	0
154	20241108	185700	92394242	1868	1868	1868	1868	0
155	20241108	185600	92394242	1868	1868	1868	1868	0
156	20241108	185500	92394242	1868	1868	1868	1868	0
157	20241108	185400	92394242	1868	1868	1868	1868	0
158	20241108	185300	92394242	1868	1868	1868	1868	0
159	20241108	185200	92394242	1868	1868	1868	1868	0
160	20241108	185100	92394242	1868	1868	1868	1868	0
161	20241108	185000	92394242	1868	1868	1868	1868	0
162	20241108	184900	92394242	1868	1868	1868	1868	0
163	20241108	184800	92394242	1868	1868	1868	1868	0
164	20241108	184700	92394242	1868	1868	1868	1868	0
165	20241108	184600	92394242	1868	1868	1868	1868	0
166	20241108	184500	92394242	1868	1868	1868	1868	0
167	20241108	184400	92394242	1868	1868	1868	1868	0
168	20241108	184300	92394242	1868	1868	1868	1868	0
169	20241108	184200	92394242	1868	1868	1868	1868	0
170	20241108	184100	92394242	1868	1868	1868	1868	0
171	20241108	184000	92394242	1868	1868	1868	1868	0
172	20241108	183900	92394242	1868	1868	1868	1868	0
173	20241108	183800	92394242	1868	1868	1868	1868	0
174	20241108	183700	92394242	1868	1868	1868	1868	0
175	20241108	183600	92394242	1868	1868	1868	1868	0
176	20241108	183500	92394242	1868	1868	1868	1868	0
177	20241108	183400	92394242	1868	1868	1868	1868	0
178	20241108	183300	92394242	1868	1868	1868	1868	0
179	20241108	183200	92394242	1868	1868	1868	1868	0
180	20241108	183100	92394242	1868	1868	1868	1868	0
181	20241108	183000	92394242	1868	1868	1868	1868	0
182	20241108	182900	92394242	1868	1868	1868	1868	1815
183	20241108	182800	92394242	1868	1868	1868	1868	0
184	20241108	182700	92394242	1868	1868	1868	1868	0
185	20241108	182600	92394242	1868	1868	1868	1868	0
186	20241108	182500	92394242	1868	1868	1868	1868	0
187	20241108	182400	92394242	1868	1868	1868	1868	0
188	20241108	182300	92394242	1868	1868	1868	1868	0
189	20241108	182200	92394242	1868	1868	1868	1868	0
190	20241108	182100	92394242	1868	1868	1868	1868	0
191	20241108	182000	92394242	1868	1868	1868	1868	0
192	20241108	181900	92394242	1868	1868	1868	1868	0
193	20241108	181800	92394242	1868	1868	1868	1868	0
194	20241108	181700	92394242	1868	1868	1868	1868	0
195	20241108	181600	92394242	1868	1868	1868	1868	0
196	20241108	181500	92394242	1868	1868	1868	1868	0
197	20241108	181400	92394242	1868	1868	1868	1868	0
198	20241108	181300	92394242	1868	1868	1868	1868	0
199	20241108	181200	92394242	1868	1868	1868	1868	0
200	20241108	181100	92394242	1868	1868	1868	1868	0
201	20241108	181000	92394242	1868	1868	1868	1868	0
202	20241108	180900	92394242	1868	1868	1868	1868	0
203	20241108	180800	92394242	1868	1868	1868	1868	0
204	20241108	180700	92394242	1868	1868	1868	1868	0
205	20241108	180600	92394242	1868	1868	1868	1868	0
206	20241108	180500	92394242	1868	1868	1868	1868	0
207	20241108	180400	92394242	1868	1868	1868	1868	0
208	20241108	180300	92394242	1868	1868	1868	1868	0
209	20241108	180200	92394242	1868	1868	1868	1868	0
210	20241108	180100	92394242	1868	1868	1868	1868	0
211	20241108	180000	92394242	1868	1868	1868	1868	0
212	20241108	175900	92394242	1868	1868	1868	1868	1815
213	20241108	175800	92394242	1868	1868	1868	1868	0
214	20241108	175700	92394242	1868	1868	1868	1868	0
215	20241108	175600	92394242	1868	1868	1868	1868	0
216	20241108	175500	92394242	1868	1868	1868	1868	0
217	20241108	175400	92394242	1868	1868	1868	1868	0
218	20241108	175300	92394242	1868	1868	1868	1868	0
219	20241108	175200	92394242	1868	1868	1868	1868	0
220	20241108	175100	92394242	1868	1868	1868	1868	0
221	20241108	175000	92394242	1868	1868	1868	1868	0
222	20241108	174900	92394242	1868	1868	1868	1868	0
223	20241108	174800	92394242	1868	1868	1868	1868	0
224	20241108	174700	92394242	1868	1868	1868	1868	0
225	20241108	174600	92394242	1868	1868	1868	1868	0
226	20241108	174500	92394242	1868	1868	1868	1868	0
227	20241108	174400	92394242	1868	1868	1868	1868	0
228	20241108	174300	92394242	1868	1868	1868	1868	0
229	20241108	174200	92394242	1868	1868	1868	1868	0
230	20241108	174100	92394242	1868	1868	1868	1868	0
231	20241108	174000	92394242	1868	1868	1868	1868	0
232	20241108	173900	92394242	1868	1868	1868	1868	0
233	20241108	173800	92394242	1868	1868	1868	1868	0
234	20241108	173700	92394242	1868	1868	1868	1868	0
235	20241108	173600	92394242	1868	1868	1868	1868	0
236	20241108	173500	92394242	1868	1868	1868	1868	0
237	20241108	173400	92394242	1868	1868	1868	1868	0
238	20241108	173300	92394242	1868	1868	1868	1868	0
239	20241108	173200	92394242	1868	1868	1868	1868	0
240	20241108	173100	92394242	1868	1868	1868	1868	0
241	20241108	173000	92394242	1868	1868	1868	1868	0
242	20241108	172900	92394242	1868	1868	1868	1868	1815
243	20241108	172800	92394242	1868	1868	1868	1868	0
244	20241108	172700	92394242	1868	1868	1868	1868	0
245	20241108	172600	92394242	1868	1868	1868	1868	0
246	20241108	172500	92394242	1868	1868	1868	1868	0
247	20241108	172400	92394242	1868	1868	1868	1868	0
248	20241108	172300	92394242	1868	1868	1868	1868	0
249	20241108	172200	92394242	1868	1868	1868	1868	0
250	20241108	172100	92394242	1868	1868	1868	1868	0
251	20241108	172000	92394242	1868	1868	1868	1868	0
252	20241108	171900	92394242	1868	1868	1868	1868	0
253	20241108	171800	92394242	1868	1868	1868	1868	0
254	20241108	171700	92394242	1868	1868	1868	1868	0
255	20241108	171600	92394242	1868	1868	1868	1868	0
256	20241108	171500	92394242	1868	1868	1868	1868	0
257	20241108	171400	92394242	1868	1868	1868	1868	0
258	20241108	171300	92394242	1868	1868	1868	1868	0
259	20241108	171200	92394242	1868	1868	1868	1868	0
260	20241108	171100	92394242	1868	1868	1868	1868	0
261	20241108	171000	92394242	1868	1868	1868	1868	0
262	20241108	170900	92394242	1868	1868	1868	1868	0
263	20241108	170800	92394242	1868	1868	1868	1868	0
264	20241108	170700	92394242	1868	1868	1868	1868	0
265	20241108	170600	92394242	1868	1868	1868	1868	0
266	20241108	170500	92394242	1868	1868	1868	1868	0
267	20241108	170400	92394242	1868	1868	1868	1868	0
268	20241108	170300	92394242	1868	1868	1868	1868	0
269	20241108	170200	92394242	1868	1868	1868	1868	0
270	20241108	170100	92394242	1868	1868	1868	1868	0
271	20241108	170000	92394242	1868	1868	1868	1868	0
272	20241108	165900	92394242	1868	1868	1868	1868	1815
273	20241108	165800	92394242	1868	1868	1868	1868	0
274	20241108	165700	92394242	1868	1868	1868	1868	0
275	20241108	165600	92394242	1868	1868	1868	1868	0
276	20241108	165500	92394242	1868	1868	1868	1868	0
277	20241108	165400	92394242	1868	1868	1868	1868	0
278	20241108	165300	92394242	1868	1868	1868	1868	0
279	20241108	165200	92394242	1868	1868	1868	1868	0
280	20241108	165100	92394242	1868	1868	1868	1868	0
281	20241108	165000	92394242	1868	1868	1868	1868	0
282	20241108	164900	92394242	1868	1868	1868	1868	0
283	20241108	164800	92394242	1868	1868	1868	1868	0
284	20241108	164700	92394242	1868	1868	1868	1868	0
285	20241108	164600	92394242	1868	1868	1868	1868	0
286	20241108	164500	92394242	1868	1868	1868	1868	0
287	20241108	164400	92394242	1868	1868	1868	1868	0
288	20241108	164300	92394242	1868	1868	1868	1868	0
289	20241108	164200	92394242	1868	1868	1868	1868	0
290	20241108	164100	92394242	1868	1868	1868	1868	0
291	20241108	164000	92394242	1868	1868	1868	1868	0
292	20241108	163900	92394242	1868	1868	1868	1868	0
293	20241108	163800	92394242	1868	1868	1868	1868	0
294	20241108	163700	92394242	1868	1868	1868	1868	0
295	20241108	163600	92394242	1868	1868	1868	1868	0
296	20241108	163500	92394242	1868	1868	1868	1868	0
297	20241108	163400	92394242	1868	1868	1868	1868	0
298	20241108	163300	92394242	1868	1868	1868	1868	0
299	20241108	163200	92394242	1868	1868	1868	1868	0
300	20241108	163100	92394242	1868	1868	1868	1868	0
301	20241108	163000	92394242	1868	1868	1868	1868	0
302	20241108	162900	92394242	1868	1868	1868	1868	1815
303	20241108	162800	92394242	1868	1868	1868	1868	0
304	20241108	162700	92394242	1868	1868	1868	1868	0
305	20241108	162600	92394242	1868	1868	1868	1868	0
306	20241108	162500	92394242	1868	1868	1868	1868	0
307	20241108	162400	92394242	1868	1868	1868	1868	0
308	20241108	162300	92394242	1868	1868	1868	1868	0
309	20241108	162200	92394242	1868	1868	1868	1868	0
310	20241108	162100	92394242	1868	1868	1868	1868	0
311	20241108	162000	92394242	1868	1868	1868	1868	0
312	20241108	161900	92394242	1868	1868	1868	1868	0
313	20241108	161800	92394242	1868	1868	1868	1868	0
314	20241108	161700	92394242	1868	1868	1868	1868	0
315	20241108	161600	92394242	1868	1868	1868	1868	0
316	20241108	161500	92394242	1868	1868	1868	1868	0
317	20241108	161400	92394242	1868	1868	1868	1868	0
318	20241108	161300	92394242	1868	1868	1868	1868	0
319	20241108	161200	92394242	1868	1868	1868	1868	0
320	20241108	161100	92394242	1868	1868	1868	1868	0
321	20241108	161000	92394242	1868	1868	1868	1868	0
322	20241108	160900	92394242	1868	1868	1868	1868	0
323	20241108	160800	92394242	1868	1868	1868	1868	0
324	20241108	160700	92394242	1868	1868	1868	1868	0
325	20241108	160600	92394242	1868	1868	1868	1868	0
326	20241108	160500	92394242	1868	1868	1868	1868	0
327	20241108	160400	92394242	1868	1868	1868	1868	0
328	20241108	160300	92394242	1868	1868	1868	1868	0
329	20241108	160200	92394242	1868	1868	1868	1868	0
330	20241108	160100	92394242	1868	1868	1868	1868	0
331	20241108	160000	92394242	1868	1868	1868	1868	0
332	20241108	155900	92394242	1868	1868	1868	1868	1815
333	20241108	155800	92394242	1868	1868	1868	1868	0
334	20241108	155700	92394242	1868	1868	1868	1868	0
335	20241108	155600	92394242	1868	1868	1868	1868	0
336	20241108	155500	92394242	1868	1868	1868	1868	0
337	20241108	155400	92394242	1868	1868	1868	1868	0
338	20241108	155300	92394242	1868	1868	1868	1868	0
339	20241108	155200	92394242	1868	1868	1868	1868	0
340	20241108	155100	92394242	1868	1868	1868	1868	0
341	20241108	155000	92394242	1868	1868	1868	1868	0
342	20241108	154900	92394242	1868	1868	1868	1868	0
343	20241108	154800	92394242	1868	1868	1868	1868	0
344	20241108	154700	92394242	1868	1868	1868	1868	0
345	20241108	154600	92394242	1868	1868	1868	1868	0
346	20241108	154500	92394242	1868	1868	1868	1868	0
347	20241108	154400	92394242	1868	1868	1868	1868	0
348	20241108	154300	92394242	1868	1868	1868	1868	0
349	20241108	154200	92394242	1868	1868	1868	1868	0
350	20241108	154100	92394242	1868	1868	1868	1868	0
351	20241108	154000	92394242	1868	1868	1868	1868	0
352	20241108	153900	92394242	1868	1868	1868	1868	0
353	20241108	153800	92394242	1868	1868	1868	1868	0
354	20241108	153700	92394242	1868	1868	1868	1868	0
355	20241108	153600	92394242	1868	1868	1868	1868	0
356	20241108	153500	92394242	1868	1868	1868	1868	0
357	20241108	153400	92394242	1868	1868	1868	1868	0
358	20241108	153300	92394242	1868	1868	1868	1868	0
359	20241108	153200	92394242	1868	1868	1868	1868	0
360	20241108	153100	92394242	1868	1868	1868	1868	0
361	20241108	153000	92394242	1868	1868	1868	1868	1815
362	20241108	152900	89003822	1865	1865	1865	1865	0
363	20241108	152800	89003822	1865	1865	1865	1865	0
364	20241108	152700	89003822	1865	1865	1865	1865	0
365	20241108	152600	89003822	1865	1865	1865	1865	0
366	20241108	152500	89003822	1865	1865	1865	1865	0
367	20241108	152400	89003822	1865	1865	1865	1865	0
368	20241108	152300	89003822	1865	1865	1865	1865	0
369	20241108	152200	89003822	1865	1865	1865	1865	0
370	20241108	152100	89003822	1865	1865	1865	1865	0
371	20241108	152000	89003822	1865	1865	1865	1865	0
372	20241108	151900	89003822	1865	1865	1865	1865	548
373	20241108	151800	87981802	1865	1865	1865	1865	1
374	20241108	151700	87979937	1855	1855	1855	1855	183
375	20241108	151600	87640472	1855	1855	1855	1855	4
376	20241108	151500	87633052	1865	1865	1865	1865	0
377	20241108	151400	87633052	1865	1865	1865	1865	0
378	20241108	151300	87633052	1865	1865	1865	1865	0
379	20241108	151200	87633052	1865	1865	1865	1865	0
380	20241108	151100	87633052	1865	1865	1865	1865	0
381	20241108	151000	87633052	1865	1865	1865	1865	10
382	20241108	150900	87614402	1855	1855	1855	1855	0
383	20241108	150800	87614402	1855	1855	1855	1855	0
384	20241108	150700	87614402	1855	1855	1855	1855	20
385	20241108	150600	87577302	1854	1854	1854	1854	0
386	20241108	150500	87577302	1854	1854	1854	1854	1
387	20241108	150400	87575448	1865	1865	1865	1865	0
388	20241108	150300	87575448	1865	1865	1865	1865	0
389	20241108	150200	87575448	1865	1865	1865	1865	0
390	20241108	150100	87575448	1865	1865	1865	1865	0
391	20241108	150000	87575448	1865	1865	1865	1865	0
392	20241108	145900	87575448	1865	1865	1865	1865	1
393	20241108	145800	87573583	1854	1854	1854	1854	0
394	20241108	145700	87573583	1854	1854	1854	1854	0
395	20241108	145600	87573583	1854	1865	1865	1854	546
396	20241108	145500	86555865	1865	1865	1865	1865	0
397	20241108	145400	86555865	1865	1865	1865	1865	4
398	20241108	145300	86548405	1864	1864	1864	1864	0
399	20241108	145200	86548405	1864	1865	1865	1864	86
400	20241108	145100	86388017	1864	1864	1864	1864	3029
401	20241108	145000	80741961	1864	1854	1864	1854	145
402	20241108	144900	80472221	1854	1854	1854	1854	1
403	20241108	144800	80470367	1864	1864	1864	1864	0
404	20241108	144700	80470367	1864	1864	1864	1864	0
405	20241108	144600	80470367	1864	1864	1864	1864	0
406	20241108	144500	80470367	1864	1864	1864	1864	0
407	20241108	144400	80470367	1864	1864	1864	1864	0
408	20241108	144300	80470367	1864	1864	1864	1864	0
409	20241108	144200	80470367	1864	1864	1864	1864	183
410	20241108	144100	80129255	1865	1865	1865	1865	0
411	20241108	144000	80129255	1865	1865	1865	1865	0
412	20241108	143900	80129255	1865	1865	1865	1865	0
413	20241108	143800	80129255	1865	1862	1865	1862	2730
414	20241108	143700	75040685	1862	1860	1862	1860	2433
415	20241108	143600	70513612	1860	1859	1860	1859	7
416	20241108	143500	70500597	1860	1860	1860	1860	0
417	20241108	143400	70500597	1860	1860	1860	1860	0
418	20241108	143300	70500597	1860	1860	1860	1860	0
419	20241108	143200	70500597	1860	1860	1860	1860	0
420	20241108	143100	70500597	1860	1860	1860	1860	0
421	20241108	143000	70500597	1860	1860	1860	1860	0
422	20241108	142900	70500597	1860	1860	1860	1860	0
423	20241108	142800	70500597	1860	1860	1860	1860	0
424	20241108	142700	70500597	1860	1860	1860	1860	0
425	20241108	142600	70500597	1860	1860	1860	1860	0
426	20241108	142500	70500597	1860	1860	1860	1860	0
427	20241108	142400	70500597	1860	1860	1860	1860	0
428	20241108	142300	70500597	1860	1860	1860	1860	0
429	20241108	142200	70500597	1860	1860	1860	1860	0
430	20241108	142100	70500597	1860	1860	1860	1860	0
431	20241108	142000	70500597	1860	1860	1860	1860	0
432	20241108	141900	70500597	1860	1860	1860	1860	0
433	20241108	141800	70500597	1860	1860	1860	1860	0
434	20241108	141700	70500597	1860	1860	1860	1860	0
435	20241108	141600	70500597	1860	1860	1860	1860	153
436	20241108	141500	70216017	1860	1860	1860	1860	0
437	20241108	141400	70216017	1860	1860	1860	1860	2
438	20241108	141300	70212297	1852	1852	1852	1852	17
439	20241108	141200	70180813	1852	1852	1852	1852	1
440	20241108	141100	70178961	1860	1860	1860	1860	0
441	20241108	141000	70178961	1860	1860	1860	1860	0
442	20241108	140900	70178961	1860	1860	1860	1860	0
443	20241108	140800	70178961	1860	1860	1860	1860	0
444	20241108	140700	70178961	1860	1860	1860	1860	0
445	20241108	140600	70178961	1860	1860	1860	1860	0
446	20241108	140500	70178961	1860	1860	1860	1860	0
447	20241108	140400	70178961	1860	1860	1860	1860	0
448	20241108	140300	70178961	1860	1860	1860	1860	0
449	20241108	140200	70178961	1860	1860	1860	1860	0
450	20241108	140100	70178961	1860	1860	1860	1860	0
451	20241108	140000	70178961	1860	1860	1860	1860	0
452	20241108	135900	70178961	1860	1860	1860	1860	0
453	20241108	135800	70178961	1860	1860	1860	1860	0
454	20241108	135700	70178961	1860	1860	1860	1860	0
455	20241108	135600	70178961	1860	1859	1860	1859	10
456	20241108	135500	70160370	1850	1850	1850	1850	50
457	20241108	135400	70067870	1860	1860	1860	1860	0
458	20241108	135300	70067870	1860	1860	1860	1860	0
459	20241108	135200	70067870	1860	1860	1860	1860	0
460	20241108	135100	70067870	1860	1860	1860	1860	2
461	20241108	135000	70064150	1858	1858	1858	1858	500
462	20241108	134900	69135150	1860	1860	1860	1860	0
463	20241108	134800	69135150	1860	1860	1860	1860	0
464	20241108	134700	69135150	1860	1860	1860	1860	2
465	20241108	134600	69131430	1855	1855	1855	1855	0
466	20241108	134500	69131430	1855	1855	1855	1855	100
467	20241108	134400	68945930	1861	1861	1861	1861	0
468	20241108	134300	68945930	1861	1861	1861	1861	0
469	20241108	134200	68945930	1861	1861	1861	1861	0
470	20241108	134100	68945930	1861	1861	1861	1861	0
471	20241108	134000	68945930	1861	1861	1861	1861	0
472	20241108	133900	68945930	1861	1861	1861	1861	0
473	20241108	133800	68945930	1861	1861	1861	1861	0
474	20241108	133700	68945930	1861	1861	1861	1861	0
475	20241108	133600	68945930	1861	1861	1861	1861	0
476	20241108	133500	68945930	1861	1861	1861	1861	2
477	20241108	133400	68942208	1860	1860	1860	1860	2
478	20241108	133300	68938488	1860	1860	1860	1860	0
479	20241108	133200	68938488	1860	1860	1860	1860	0
480	20241108	133100	68938488	1860	1860	1860	1860	0
481	20241108	133000	68938488	1860	1860	1860	1860	54
482	20241108	132900	68838048	1860	1860	1860	1860	0
483	20241108	132800	68838048	1860	1860	1860	1860	0
484	20241108	132700	68838048	1860	1860	1860	1860	0
485	20241108	132600	68838048	1860	1850	1860	1850	348
486	20241108	132500	68194228	1862	1862	1862	1862	0
487	20241108	132400	68194228	1862	1862	1862	1862	0
488	20241108	132300	68194228	1862	1862	1862	1862	0
489	20241108	132200	68194228	1862	1862	1862	1862	0
490	20241108	132100	68194228	1862	1862	1862	1862	0
491	20241108	132000	68194228	1862	1862	1862	1862	305
492	20241108	131900	67626318	1862	1862	1862	1862	0
493	20241108	131800	67626318	1862	1862	1862	1862	0
494	20241108	131700	67626318	1862	1862	1862	1862	1
495	20241108	131600	67624456	1862	1862	1862	1862	0
496	20241108	131500	67624456	1862	1862	1862	1862	0
497	20241108	131400	67624456	1862	1862	1862	1862	0
498	20241108	131300	67624456	1862	1862	1862	1862	0
499	20241108	131200	67624456	1862	1862	1862	1862	0
500	20241108	131100	67624456	1862	1862	1862	1862	0
501	20241108	131000	67624456	1862	1862	1862	1862	0
502	20241108	130900	67624456	1862	1862	1862	1862	0
503	20241108	130800	67624456	1862	1862	1862	1862	0
504	20241108	130700	67624456	1862	1862	1862	1862	0
505	20241108	130600	67624456	1862	1862	1862	1862	1
506	20241108	130500	67622594	1862	1862	1862	1862	10
507	20241108	130400	67603974	1847	1847	1847	1847	0
508	20241108	130300	67603974	1847	1847	1847	1847	0
509	20241108	130200	67603974	1847	1850	1850	1847	3498
510	20241108	130100	61138242	1850	1855	1855	1850	718
511	20241108	130000	59808661	1860	1860	1860	1860	0
512	20241108	125900	59808661	1860	1862	1862	1860	77
513	20241108	125800	59665429	1860	1860	1860	1860	2018
514	20241108	125700	55911949	1862	1862	1862	1862	0
515	20241108	125600	55911949	1862	1862	1862	1862	1
516	20241108	125500	55910087	1860	1860	1860	1860	0
517	20241108	125400	55910087	1860	1860	1860	1860	0
518	20241108	125300	55910087	1860	1860	1860	1860	0
519	20241108	125200	55910087	1860	1860	1860	1860	20
520	20241108	125100	55872887	1861	1861	1861	1861	1
521	20241108	125000	55871026	1865	1865	1865	1865	0
522	20241108	124900	55871026	1865	1865	1865	1865	0
523	20241108	124800	55871026	1865	1865	1865	1865	0
524	20241108	124700	55871026	1865	1865	1865	1865	1
525	20241108	124600	55869161	1861	1861	1861	1861	59
526	20241108	124500	55759362	1861	1861	1861	1861	0
527	20241108	124400	55759362	1861	1861	1861	1861	0
528	20241108	124300	55759362	1861	1861	1861	1861	1
529	20241108	124200	55757501	1860	1860	1860	1860	199
530	20241108	124100	55387361	1860	1860	1860	1860	0
531	20241108	124000	55387361	1860	1860	1860	1860	0
532	20241108	123900	55387361	1860	1860	1860	1860	0
533	20241108	123800	55387361	1860	1860	1860	1860	0
534	20241108	123700	55387361	1860	1860	1860	1860	0
535	20241108	123600	55387361	1860	1860	1860	1860	0
536	20241108	123500	55387361	1860	1860	1860	1860	0
537	20241108	123400	55387361	1860	1860	1860	1860	0
538	20241108	123300	55387361	1860	1860	1860	1860	1
539	20241108	123200	55385501	1860	1860	1860	1860	0
540	20241108	123100	55385501	1860	1860	1860	1860	0
541	20241108	123000	55385501	1860	1860	1860	1860	0
542	20241108	122900	55385501	1860	1860	1860	1860	2
543	20241108	122800	55381781	1855	1855	1855	1855	16
544	20241108	122700	55352101	1855	1859	1859	1855	13
545	20241108	122600	55327982	1855	1855	1855	1855	12
546	20241108	122500	55305722	1855	1855	1855	1855	12
547	20241108	122400	55283462	1855	1855	1855	1855	12
548	20241108	122300	55261202	1855	1855	1855	1855	12
549	20241108	122200	55238942	1855	1855	1855	1855	12
550	20241108	122100	55216682	1859	1855	1859	1855	10
551	20241108	122000	55198128	1855	1855	1855	1855	12
552	20241108	121900	55175868	1855	1855	1855	1855	9
553	20241108	121800	55159173	1855	1855	1855	1855	9
554	20241108	121700	55142478	1860	1860	1860	1860	0
555	20241108	121600	55142478	1860	1855	1860	1855	113
556	20241108	121500	54932343	1855	1855	1855	1855	26
557	20241108	121400	54884113	1855	1855	1855	1855	0
558	20241108	121300	54884113	1855	1855	1855	1855	28
559	20241108	121200	54832173	1850	1850	1850	1850	225
560	20241108	121100	54415923	1858	1860	1860	1858	518
561	20241108	121000	53452693	1860	1860	1860	1860	12
562	20241108	120900	53430373	1860	1860	1861	1860	12
563	20241108	120800	53408047	1860	1860	1860	1860	10
564	20241108	120700	53389447	1864	1860	1864	1860	19
565	20241108	120600	53354067	1865	1860	1865	1860	11
566	20241108	120500	53333582	1860	1860	1860	1860	60
567	20241108	120400	53221982	1866	1866	1866	1866	0
568	20241108	120300	53221982	1866	1866	1866	1866	0
569	20241108	120200	53221982	1866	1866	1866	1866	0
570	20241108	120100	53221982	1866	1860	1866	1860	292
571	20241108	120000	52678850	1860	1860	1860	1860	0
572	20241108	115900	52678850	1860	1860	1860	1860	0
573	20241108	115800	52678850	1860	1860	1860	1860	0
574	20241108	115700	52678850	1860	1860	1860	1860	0
575	20241108	115600	52678850	1860	1860	1860	1860	0
576	20241108	115500	52678850	1860	1860	1860	1860	0
577	20241108	115400	52678850	1860	1860	1860	1860	75
578	20241108	115300	52539350	1866	1866	1866	1866	2
579	20241108	115200	52535618	1865	1865	1865	1865	881
580	20241108	115100	50892553	1851	1851	1851	1851	0
581	20241108	115000	50892553	1851	1851	1851	1851	0
582	20241108	114900	50892553	1851	1851	1851	1851	200
583	20241108	114800	50522353	1866	1866	1866	1866	0
584	20241108	114700	50522353	1866	1866	1866	1866	0
585	20241108	114600	50522353	1866	1866	1866	1866	0
586	20241108	114500	50522353	1866	1866	1866	1866	0
587	20241108	114400	50522353	1866	1866	1866	1866	0
588	20241108	114300	50522353	1866	1866	1866	1866	0
589	20241108	114200	50522353	1866	1866	1866	1866	0
590	20241108	114100	50522353	1866	1866	1866	1866	0
591	20241108	114000	50522353	1866	1866	1866	1866	0
592	20241108	113900	50522353	1866	1866	1866	1866	0
593	20241108	113800	50522353	1866	1866	1866	1866	0
594	20241108	113700	50522353	1866	1866	1866	1866	0
595	20241108	113600	50522353	1866	1866	1866	1866	3
596	20241108	113500	50516755	1866	1866	1866	1866	0
597	20241108	113400	50516755	1866	1864	1866	1864	100
598	20241108	113300	50330251	1851	1851	1851	1851	100
599	20241108	113200	50145151	1865	1865	1865	1865	0
600	20241108	113100	50145151	1865	1865	1865	1865	15
601	20241108	113000	50117176	1867	1865	1867	1865	6
602	20241108	112900	50105984	1865	1866	1866	1865	379
603	20241108	112800	49399148	1867	1867	1867	1867	0
604	20241108	112700	49399148	1867	1867	1867	1867	0
605	20241108	112600	49399148	1867	1867	1867	1867	0
606	20241108	112500	49399148	1867	1865	1867	1865	359
607	20241108	112400	48729591	1865	1865	1865	1865	2312
608	20241108	112300	44417711	1865	1865	1865	1865	409
609	20241108	112200	43654926	1865	1865	1865	1865	0
610	20241108	112100	43654926	1865	1865	1865	1865	0
611	20241108	112000	43654926	1865	1862	1865	1862	3000
612	20241108	111900	38060036	1862	1862	1862	1862	1
613	20241108	111800	38058174	1848	1849	1849	1848	1200
614	20241108	111700	35839756	1849	1849	1849	1849	104
615	20241108	111600	35647460	1849	1849	1849	1849	450
616	20241108	111500	34815410	1849	1849	1849	1849	20
617	20241108	111400	34778430	1849	1849	1849	1849	0
618	20241108	111300	34778430	1849	1850	1850	1849	23
619	20241108	111200	34735888	1863	1863	1863	1863	24
620	20241108	111100	34691176	1848	1848	1848	1848	0
621	20241108	111000	34691176	1848	1851	1851	1848	247
622	20241108	110900	34234341	1863	1863	1863	1863	0
623	20241108	110800	34234341	1863	1863	1863	1863	1
624	20241108	110700	34232478	1863	1863	1863	1863	3000
625	20241108	110600	28643478	1863	1862	1863	1862	20
626	20241108	110500	28606237	1850	1850	1850	1850	0
627	20241108	110400	28606237	1850	1850	1850	1850	0
628	20241108	110300	28606237	1850	1850	1850	1850	0
629	20241108	110200	28606237	1850	1863	1863	1850	3413
630	20241108	110100	22289486	1856	1856	1856	1856	0
631	20241108	110000	22289486	1856	1856	1856	1856	75
632	20241108	105900	22150286	1863	1863	1863	1863	0
633	20241108	105800	22150286	1863	1863	1863	1863	0
634	20241108	105700	22150286	1863	1863	1863	1863	0
635	20241108	105600	22150286	1863	1863	1863	1863	0
636	20241108	105500	22150286	1863	1863	1863	1863	2
637	20241108	105400	22146560	1856	1856	1856	1856	0
638	20241108	105300	22146560	1856	1856	1856	1856	853
639	20241108	105200	20563392	1856	1856	1856	1856	0
640	20241108	105100	20563392	1856	1856	1856	1856	0
641	20241108	105000	20563392	1856	1856	1856	1856	0
642	20241108	104900	20563392	1856	1856	1856	1856	0
643	20241108	104800	20563392	1856	1856	1856	1856	0
644	20241108	104700	20563392	1856	1856	1856	1856	0
645	20241108	104600	20563392	1856	1856	1856	1856	0
646	20241108	104500	20563392	1856	1856	1856	1856	0
647	20241108	104400	20563392	1856	1856	1856	1856	0
648	20241108	104300	20563392	1856	1856	1856	1856	0
649	20241108	104200	20563392	1856	1856	1856	1856	0
650	20241108	104100	20563392	1856	1856	1856	1856	0
651	20241108	104000	20563392	1856	1856	1856	1856	0
652	20241108	103900	20563392	1856	1856	1856	1856	0
653	20241108	103800	20563392	1856	1856	1856	1856	0
654	20241108	103700	20563392	1856	1856	1856	1856	0
655	20241108	103600	20563392	1856	1856	1856	1856	0
656	20241108	103500	20563392	1856	1856	1856	1856	0
657	20241108	103400	20563392	1856	1856	1856	1856	1519
658	20241108	103300	17744128	1865	1865	1865	1865	0
659	20241108	103200	17744128	1865	1865	1865	1865	0
660	20241108	103100	17744128	1865	1865	1865	1865	0
661	20241108	103000	17744128	1865	1865	1865	1865	0
662	20241108	102900	17744128	1865	1865	1865	1865	0
663	20241108	102800	17744128	1865	1865	1865	1865	0
664	20241108	102700	17744128	1865	1865	1865	1865	0
665	20241108	102600	17744128	1865	1865	1865	1865	0
666	20241108	102500	17744128	1865	1865	1865	1865	0
667	20241108	102400	17744128	1865	1857	1865	1856	2001
668	20241108	102300	14029136	1857	1857	1857	1857	0
669	20241108	102200	14029136	1857	1865	1865	1857	101
670	20241108	102100	13841571	1865	1865	1865	1865	0
671	20241108	102000	13841571	1865	1865	1865	1865	0
672	20241108	101900	13841571	1865	1865	1865	1865	0
673	20241108	101800	13841571	1865	1865	1865	1865	0
674	20241108	101700	13841571	1865	1865	1865	1865	0
675	20241108	101600	13841571	1865	1857	1865	1857	11
676	20241108	101500	13821136	1857	1857	1857	1857	15
677	20241108	101400	13793281	1857	1857	1857	1857	14
678	20241108	101300	13767283	1857	1857	1857	1857	101
679	20241108	101200	13579726	1867	1867	1867	1867	0
680	20241108	101100	13579726	1867	1864	1867	1864	1029
681	20241108	101000	11659658	1864	1857	1865	1857	666
682	20241108	100900	10421717	1857	1858	1858	1857	62
683	20241108	100800	10306534	1858	1858	1858	1858	4
684	20241108	100700	10299102	1865	1857	1865	1857	27
685	20241108	100600	10248783	1857	1857	1857	1857	14
686	20241108	100500	10222785	1857	1857	1857	1857	10
687	20241108	100400	10204215	1857	1857	1857	1857	10
688	20241108	100300	10185645	1864	1857	1864	1857	79
689	20241108	100200	10038928	1857	1860	1865	1857	1270
690	20241108	100100	7678756	1860	1862	1862	1860	19
691	20241108	100000	7643400	1869	1869	1869	1869	0
692	20241108	095900	7643400	1869	1869	1869	1869	0
693	20241108	095800	7643400	1869	1869	1869	1869	0
694	20241108	095700	7643400	1869	1868	1869	1868	72
695	20241108	095600	7508859	1868	1868	1868	1868	0
696	20241108	095500	7508859	1868	1868	1868	1868	0
697	20241108	095400	7508859	1868	1868	1868	1868	0
698	20241108	095300	7508859	1868	1868	1868	1868	0
699	20241108	095200	7508859	1868	1868	1868	1868	0
700	20241108	095100	7508859	1868	1868	1868	1868	0
701	20241108	095000	7508859	1868	1868	1868	1868	0
702	20241108	094900	7508859	1868	1868	1868	1868	0
703	20241108	094800	7508859	1868	1868	1868	1868	0
704	20241108	094700	7508859	1868	1868	1868	1868	2
705	20241108	094600	7505123	1859	1859	1859	1859	73
706	20241108	094500	7369416	1859	1860	1860	1859	13
707	20241108	094400	7345247	1867	1867	1867	1867	4
708	20241108	094300	7337779	1867	1867	1867	1867	2
709	20241108	094200	7334045	1867	1867	1867	1867	17
710	20241108	094100	7302306	1869	1869	1869	1869	0
711	20241108	094000	7302306	1869	1869	1869	1869	0
712	20241108	093900	7302306	1869	1869	1869	1869	0
713	20241108	093800	7302306	1869	1869	1869	1869	0
714	20241108	093700	7302306	1869	1869	1869	1869	0
715	20241108	093600	7302306	1869	1869	1869	1869	0
716	20241108	093500	7302306	1869	1869	1869	1869	1
717	20241108	093400	7300437	1869	1858	1869	1858	317
718	20241108	093300	6710351	1859	1859	1859	1859	830
719	20241108	093200	5167381	1859	1859	1859	1859	27
720	20241108	093100	5117188	1869	1869	1869	1869	2
721	20241108	093000	5113450	1858	1858	1858	1858	290
722	20241108	092900	4574630	1869	1869	1869	1869	0
723	20241108	092800	4574630	1869	1869	1869	1869	2
724	20241108	092700	4570892	1858	1858	1858	1858	0
725	20241108	092600	4570892	1858	1858	1858	1858	9
726	20241108	092500	4554170	1870	1870	1870	1870	0
727	20241108	092400	4554170	1870	1870	1870	1870	0
728	20241108	092300	4554170	1870	1870	1870	1870	0
729	20241108	092200	4554170	1870	1870	1870	1870	0
730	20241108	092100	4554170	1870	1870	1870	1870	0
731	20241108	092000	4554170	1870	1870	1870	1870	4
732	20241108	091900	4546690	1857	1857	1857	1857	20
733	20241108	091800	4509550	1870	1870	1870	1870	2
734	20241108	091700	4505810	1870	1870	1870	1870	0
735	20241108	091600	4505810	1870	1870	1870	1870	1
736	20241108	091500	4503940	1870	1870	1870	1870	0
737	20241108	091400	4503940	1870	1870	1870	1870	0
738	20241108	091300	4503940	1870	1870	1870	1870	0
739	20241108	091200	4503940	1870	1870	1870	1870	0
740	20241108	091100	4503940	1870	1870	1870	1870	0
741	20241108	091000	4503940	1870	1870	1870	1870	0
742	20241108	090900	4503940	1870	1870	1870	1870	0
743	20241108	090800	4503940	1870	1872	1872	1842	15
744	20241108	090700	4476222	1872	1872	1872	1872	0
745	20241108	090600	4476222	1872	1872	1872	1872	0
746	20241108	090500	4476222	1872	1872	1872	1872	2
747	20241108	090400	4472478	1874	1874	1874	1874	0
748	20241108	090300	4472478	1874	1874	1874	1874	0
749	20241108	090200	4472478	1874	1874	1874	1874	217
750	20241108	090100	4065820	1875	1875	1875	1875	0
751	20241108	090000	4065820	1875	1875	1875	1865	2157