KissMeData/221840/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	204100	1486764	1854	1854	1854	1854	1
3	20241108	204000	1486764	1854	1854	1854	1854	0
4	20241108	203900	1486764	1854	1854	1854	1854	0
5	20241108	203800	1486764	1854	1854	1854	1854	0
6	20241108	203700	1486764	1854	1854	1854	1854	0
7	20241108	203600	1486764	1854	1854	1854	1854	0
8	20241108	203500	1486764	1854	1854	1854	1854	0
9	20241108	203400	1486764	1854	1854	1854	1854	0
10	20241108	203300	1486764	1854	1854	1854	1854	0
11	20241108	203200	1486764	1854	1854	1854	1854	0
12	20241108	203100	1486764	1854	1854	1854	1854	0
13	20241108	203000	1486764	1854	1854	1854	1854	0
14	20241108	202900	1486764	1854	1854	1854	1854	0
15	20241108	202800	1486764	1854	1854	1854	1854	0
16	20241108	202700	1486764	1854	1854	1854	1854	0
17	20241108	202600	1486764	1854	1854	1854	1854	0
18	20241108	202500	1486764	1854	1854	1854	1854	0
19	20241108	202400	1486764	1854	1854	1854	1854	0
20	20241108	202300	1486764	1854	1854	1854	1854	0
21	20241108	202200	1486764	1854	1854	1854	1854	0
22	20241108	202100	1486764	1854	1854	1854	1854	0
23	20241108	202000	1486764	1854	1854	1854	1854	0
24	20241108	201900	1486764	1854	1854	1854	1854	0
25	20241108	201800	1486764	1854	1854	1854	1854	0
26	20241108	201700	1486764	1854	1854	1854	1854	0
27	20241108	201600	1486764	1854	1854	1854	1854	0
28	20241108	201500	1486764	1854	1854	1854	1854	0
29	20241108	201400	1486764	1854	1854	1854	1854	0
30	20241108	201300	1486764	1854	1854	1854	1854	0
31	20241108	201200	1486764	1854	1854	1854	1854	0
32	20241108	201100	1486764	1854	1854	1854	1854	1
33	20241108	201000	1486764	1854	1854	1854	1854	0
34	20241108	200900	1486764	1854	1854	1854	1854	0
35	20241108	200800	1486764	1854	1854	1854	1854	0
36	20241108	200700	1486764	1854	1854	1854	1854	0
37	20241108	200600	1486764	1854	1854	1854	1854	0
38	20241108	200500	1486764	1854	1854	1854	1854	0
39	20241108	200400	1486764	1854	1854	1854	1854	0
40	20241108	200300	1486764	1854	1854	1854	1854	0
41	20241108	200200	1486764	1854	1854	1854	1854	0
42	20241108	200100	1486764	1854	1854	1854	1854	0
43	20241108	200000	1486764	1854	1854	1854	1854	0
44	20241108	195900	1486764	1854	1854	1854	1854	0
45	20241108	195800	1486764	1854	1854	1854	1854	0
46	20241108	195700	1486764	1854	1854	1854	1854	0
47	20241108	195600	1486764	1854	1854	1854	1854	0
48	20241108	195500	1486764	1854	1854	1854	1854	0
49	20241108	195400	1486764	1854	1854	1854	1854	0
50	20241108	195300	1486764	1854	1854	1854	1854	0
51	20241108	195200	1486764	1854	1854	1854	1854	0
52	20241108	195100	1486764	1854	1854	1854	1854	0
53	20241108	195000	1486764	1854	1854	1854	1854	0
54	20241108	194900	1486764	1854	1854	1854	1854	0
55	20241108	194800	1486764	1854	1854	1854	1854	0
56	20241108	194700	1486764	1854	1854	1854	1854	0
57	20241108	194600	1486764	1854	1854	1854	1854	0
58	20241108	194500	1486764	1854	1854	1854	1854	0
59	20241108	194400	1486764	1854	1854	1854	1854	0
60	20241108	194300	1486764	1854	1854	1854	1854	0
61	20241108	194200	1486764	1854	1854	1854	1854	0
62	20241108	194100	1486764	1854	1854	1854	1854	1
63	20241108	194000	1486764	1854	1854	1854	1854	0
64	20241108	193900	1486764	1854	1854	1854	1854	0
65	20241108	193800	1486764	1854	1854	1854	1854	0
66	20241108	193700	1486764	1854	1854	1854	1854	0
67	20241108	193600	1486764	1854	1854	1854	1854	0
68	20241108	193500	1486764	1854	1854	1854	1854	0
69	20241108	193400	1486764	1854	1854	1854	1854	0
70	20241108	193300	1486764	1854	1854	1854	1854	0
71	20241108	193200	1486764	1854	1854	1854	1854	0
72	20241108	193100	1486764	1854	1854	1854	1854	0
73	20241108	193000	1486764	1854	1854	1854	1854	0
74	20241108	192900	1486764	1854	1854	1854	1854	0
75	20241108	192800	1486764	1854	1854	1854	1854	0
76	20241108	192700	1486764	1854	1854	1854	1854	0
77	20241108	192600	1486764	1854	1854	1854	1854	0
78	20241108	192500	1486764	1854	1854	1854	1854	0
79	20241108	192400	1486764	1854	1854	1854	1854	0
80	20241108	192300	1486764	1854	1854	1854	1854	0
81	20241108	192200	1486764	1854	1854	1854	1854	0
82	20241108	192100	1486764	1854	1854	1854	1854	0
83	20241108	192000	1486764	1854	1854	1854	1854	0
84	20241108	191900	1486764	1854	1854	1854	1854	0
85	20241108	191800	1486764	1854	1854	1854	1854	0
86	20241108	191700	1486764	1854	1854	1854	1854	0
87	20241108	191600	1486764	1854	1854	1854	1854	0
88	20241108	191500	1486764	1854	1854	1854	1854	0
89	20241108	191400	1486764	1854	1854	1854	1854	0
90	20241108	191300	1486764	1854	1854	1854	1854	0
91	20241108	191200	1486764	1854	1854	1854	1854	0
92	20241108	191100	1486764	1854	1854	1854	1854	1
93	20241108	191000	1486764	1854	1854	1854	1854	0
94	20241108	190900	1486764	1854	1854	1854	1854	0
95	20241108	190800	1486764	1854	1854	1854	1854	0
96	20241108	190700	1486764	1854	1854	1854	1854	0
97	20241108	190600	1486764	1854	1854	1854	1854	0
98	20241108	190500	1486764	1854	1854	1854	1854	0
99	20241108	190400	1486764	1854	1854	1854	1854	0
100	20241108	190300	1486764	1854	1854	1854	1854	0
101	20241108	190200	1486764	1854	1854	1854	1854	0
102	20241108	190100	1486764	1854	1854	1854	1854	0
103	20241108	190000	1486764	1854	1854	1854	1854	0
104	20241108	185900	1486764	1854	1854	1854	1854	0
105	20241108	185800	1486764	1854	1854	1854	1854	0
106	20241108	185700	1486764	1854	1854	1854	1854	0
107	20241108	185600	1486764	1854	1854	1854	1854	0
108	20241108	185500	1486764	1854	1854	1854	1854	0
109	20241108	185400	1486764	1854	1854	1854	1854	0
110	20241108	185300	1486764	1854	1854	1854	1854	0
111	20241108	185200	1486764	1854	1854	1854	1854	0
112	20241108	185100	1486764	1854	1854	1854	1854	0
113	20241108	185000	1486764	1854	1854	1854	1854	0
114	20241108	184900	1486764	1854	1854	1854	1854	0
115	20241108	184800	1486764	1854	1854	1854	1854	0
116	20241108	184700	1486764	1854	1854	1854	1854	0
117	20241108	184600	1486764	1854	1854	1854	1854	0
118	20241108	184500	1486764	1854	1854	1854	1854	0
119	20241108	184400	1486764	1854	1854	1854	1854	0
120	20241108	184300	1486764	1854	1854	1854	1854	0
121	20241108	184200	1486764	1854	1854	1854	1854	0
122	20241108	184100	1486764	1854	1854	1854	1854	1
123	20241108	184000	1486764	1854	1854	1854	1854	0
124	20241108	183900	1486764	1854	1854	1854	1854	0
125	20241108	183800	1486764	1854	1854	1854	1854	0
126	20241108	183700	1486764	1854	1854	1854	1854	0
127	20241108	183600	1486764	1854	1854	1854	1854	0
128	20241108	183500	1486764	1854	1854	1854	1854	0
129	20241108	183400	1486764	1854	1854	1854	1854	0
130	20241108	183300	1486764	1854	1854	1854	1854	0
131	20241108	183200	1486764	1854	1854	1854	1854	0
132	20241108	183100	1486764	1854	1854	1854	1854	0
133	20241108	183000	1486764	1854	1854	1854	1854	0
134	20241108	182900	1486764	1854	1854	1854	1854	0
135	20241108	182800	1486764	1854	1854	1854	1854	0
136	20241108	182700	1486764	1854	1854	1854	1854	0
137	20241108	182600	1486764	1854	1854	1854	1854	0
138	20241108	182500	1486764	1854	1854	1854	1854	0
139	20241108	182400	1486764	1854	1854	1854	1854	0
140	20241108	182300	1486764	1854	1854	1854	1854	0
141	20241108	182200	1486764	1854	1854	1854	1854	0
142	20241108	182100	1486764	1854	1854	1854	1854	0
143	20241108	182000	1486764	1854	1854	1854	1854	0
144	20241108	181900	1486764	1854	1854	1854	1854	0
145	20241108	181800	1486764	1854	1854	1854	1854	0
146	20241108	181700	1486764	1854	1854	1854	1854	0
147	20241108	181600	1486764	1854	1854	1854	1854	0
148	20241108	181500	1486764	1854	1854	1854	1854	0
149	20241108	181400	1486764	1854	1854	1854	1854	0
150	20241108	181300	1486764	1854	1854	1854	1854	0
151	20241108	181200	1486764	1854	1854	1854	1854	0
152	20241108	181100	1486764	1854	1854	1854	1854	1
153	20241108	181000	1486764	1854	1854	1854	1854	0
154	20241108	180900	1486764	1854	1854	1854	1854	0
155	20241108	180800	1486764	1854	1854	1854	1854	0
156	20241108	180700	1486764	1854	1854	1854	1854	0
157	20241108	180600	1486764	1854	1854	1854	1854	0
158	20241108	180500	1486764	1854	1854	1854	1854	0
159	20241108	180400	1486764	1854	1854	1854	1854	0
160	20241108	180300	1486764	1854	1854	1854	1854	0
161	20241108	180200	1486764	1854	1854	1854	1854	0
162	20241108	180100	1486764	1854	1854	1854	1854	0
163	20241108	180000	1486764	1854	1854	1854	1854	0
164	20241108	175900	1486764	1854	1854	1854	1854	0
165	20241108	175800	1486764	1854	1854	1854	1854	0
166	20241108	175700	1486764	1854	1854	1854	1854	0
167	20241108	175600	1486764	1854	1854	1854	1854	0
168	20241108	175500	1486764	1854	1854	1854	1854	0
169	20241108	175400	1486764	1854	1854	1854	1854	0
170	20241108	175300	1486764	1854	1854	1854	1854	0
171	20241108	175200	1486764	1854	1854	1854	1854	0
172	20241108	175100	1486764	1854	1854	1854	1854	0
173	20241108	175000	1486764	1854	1854	1854	1854	0
174	20241108	174900	1486764	1854	1854	1854	1854	0
175	20241108	174800	1486764	1854	1854	1854	1854	0
176	20241108	174700	1486764	1854	1854	1854	1854	0
177	20241108	174600	1486764	1854	1854	1854	1854	0
178	20241108	174500	1486764	1854	1854	1854	1854	0
179	20241108	174400	1486764	1854	1854	1854	1854	0
180	20241108	174300	1486764	1854	1854	1854	1854	0
181	20241108	174200	1486764	1854	1854	1854	1854	0
182	20241108	174100	1486764	1854	1854	1854	1854	1
183	20241108	174000	1486764	1854	1854	1854	1854	0
184	20241108	173900	1486764	1854	1854	1854	1854	0
185	20241108	173800	1486764	1854	1854	1854	1854	0
186	20241108	173700	1486764	1854	1854	1854	1854	0
187	20241108	173600	1486764	1854	1854	1854	1854	0
188	20241108	173500	1486764	1854	1854	1854	1854	0
189	20241108	173400	1486764	1854	1854	1854	1854	0
190	20241108	173300	1486764	1854	1854	1854	1854	0
191	20241108	173200	1486764	1854	1854	1854	1854	0
192	20241108	173100	1486764	1854	1854	1854	1854	0
193	20241108	173000	1486764	1854	1854	1854	1854	0
194	20241108	172900	1486764	1854	1854	1854	1854	0
195	20241108	172800	1486764	1854	1854	1854	1854	0
196	20241108	172700	1486764	1854	1854	1854	1854	0
197	20241108	172600	1486764	1854	1854	1854	1854	0
198	20241108	172500	1486764	1854	1854	1854	1854	0
199	20241108	172400	1486764	1854	1854	1854	1854	0
200	20241108	172300	1486764	1854	1854	1854	1854	0
201	20241108	172200	1486764	1854	1854	1854	1854	0
202	20241108	172100	1486764	1854	1854	1854	1854	0
203	20241108	172000	1486764	1854	1854	1854	1854	0
204	20241108	171900	1486764	1854	1854	1854	1854	0
205	20241108	171800	1486764	1854	1854	1854	1854	0
206	20241108	171700	1486764	1854	1854	1854	1854	0
207	20241108	171600	1486764	1854	1854	1854	1854	0
208	20241108	171500	1486764	1854	1854	1854	1854	0
209	20241108	171400	1486764	1854	1854	1854	1854	0
210	20241108	171300	1486764	1854	1854	1854	1854	0
211	20241108	171200	1486764	1854	1854	1854	1854	0
212	20241108	171100	1486764	1854	1854	1854	1854	1
213	20241108	171000	1486764	1854	1854	1854	1854	0
214	20241108	170900	1486764	1854	1854	1854	1854	0
215	20241108	170800	1486764	1854	1854	1854	1854	0
216	20241108	170700	1486764	1854	1854	1854	1854	0
217	20241108	170600	1486764	1854	1854	1854	1854	0
218	20241108	170500	1486764	1854	1854	1854	1854	0
219	20241108	170400	1486764	1854	1854	1854	1854	0
220	20241108	170300	1486764	1854	1854	1854	1854	0
221	20241108	170200	1486764	1854	1854	1854	1854	0
222	20241108	170100	1486764	1854	1854	1854	1854	0
223	20241108	170000	1486764	1854	1854	1854	1854	0
224	20241108	165900	1486764	1854	1854	1854	1854	0
225	20241108	165800	1486764	1854	1854	1854	1854	0
226	20241108	165700	1486764	1854	1854	1854	1854	0
227	20241108	165600	1486764	1854	1854	1854	1854	0
228	20241108	165500	1486764	1854	1854	1854	1854	0
229	20241108	165400	1486764	1854	1854	1854	1854	0
230	20241108	165300	1486764	1854	1854	1854	1854	0
231	20241108	165200	1486764	1854	1854	1854	1854	0
232	20241108	165100	1486764	1854	1854	1854	1854	0
233	20241108	165000	1486764	1854	1854	1854	1854	0
234	20241108	164900	1486764	1854	1854	1854	1854	0
235	20241108	164800	1486764	1854	1854	1854	1854	0
236	20241108	164700	1486764	1854	1854	1854	1854	0
237	20241108	164600	1486764	1854	1854	1854	1854	0
238	20241108	164500	1486764	1854	1854	1854	1854	0
239	20241108	164400	1486764	1854	1854	1854	1854	0
240	20241108	164300	1486764	1854	1854	1854	1854	0
241	20241108	164200	1486764	1854	1854	1854	1854	0
242	20241108	164100	1486764	1854	1854	1854	1854	1
243	20241108	164000	1486764	1854	1854	1854	1854	0
244	20241108	163900	1486764	1854	1854	1854	1854	0
245	20241108	163800	1486764	1854	1854	1854	1854	0
246	20241108	163700	1486764	1854	1854	1854	1854	0
247	20241108	163600	1486764	1854	1854	1854	1854	0
248	20241108	163500	1486764	1854	1854	1854	1854	0
249	20241108	163400	1486764	1854	1854	1854	1854	0
250	20241108	163300	1486764	1854	1854	1854	1854	0
251	20241108	163200	1486764	1854	1854	1854	1854	0
252	20241108	163100	1486764	1854	1854	1854	1854	0
253	20241108	163000	1486764	1854	1854	1854	1854	0
254	20241108	162900	1486764	1854	1854	1854	1854	0
255	20241108	162800	1486764	1854	1854	1854	1854	0
256	20241108	162700	1486764	1854	1854	1854	1854	0
257	20241108	162600	1486764	1854	1854	1854	1854	0
258	20241108	162500	1486764	1854	1854	1854	1854	0
259	20241108	162400	1486764	1854	1854	1854	1854	0
260	20241108	162300	1486764	1854	1854	1854	1854	0
261	20241108	162200	1486764	1854	1854	1854	1854	0
262	20241108	162100	1486764	1854	1854	1854	1854	0
263	20241108	162000	1486764	1854	1854	1854	1854	0
264	20241108	161900	1486764	1854	1854	1854	1854	0
265	20241108	161800	1486764	1854	1854	1854	1854	0
266	20241108	161700	1486764	1854	1854	1854	1854	0
267	20241108	161600	1486764	1854	1854	1854	1854	0
268	20241108	161500	1486764	1854	1854	1854	1854	0
269	20241108	161400	1486764	1854	1854	1854	1854	0
270	20241108	161300	1486764	1854	1854	1854	1854	0
271	20241108	161200	1486764	1854	1854	1854	1854	0
272	20241108	161100	1486764	1854	1854	1854	1854	1
273	20241108	161000	1486764	1854	1854	1854	1854	0
274	20241108	160900	1486764	1854	1854	1854	1854	0
275	20241108	160800	1486764	1854	1854	1854	1854	0
276	20241108	160700	1486764	1854	1854	1854	1854	0
277	20241108	160600	1486764	1854	1854	1854	1854	0
278	20241108	160500	1486764	1854	1854	1854	1854	0
279	20241108	160400	1486764	1854	1854	1854	1854	0
280	20241108	160300	1486764	1854	1854	1854	1854	0
281	20241108	160200	1486764	1854	1854	1854	1854	0
282	20241108	160100	1486764	1854	1854	1854	1854	0
283	20241108	160000	1486764	1854	1854	1854	1854	0
284	20241108	155900	1486764	1854	1854	1854	1854	0
285	20241108	155800	1486764	1854	1854	1854	1854	0
286	20241108	155700	1486764	1854	1854	1854	1854	0
287	20241108	155600	1486764	1854	1854	1854	1854	0
288	20241108	155500	1486764	1854	1854	1854	1854	0
289	20241108	155400	1486764	1854	1854	1854	1854	0
290	20241108	155300	1486764	1854	1854	1854	1854	0
291	20241108	155200	1486764	1854	1854	1854	1854	0
292	20241108	155100	1486764	1854	1854	1854	1854	0
293	20241108	155000	1486764	1854	1854	1854	1854	0
294	20241108	154900	1486764	1854	1854	1854	1854	0
295	20241108	154800	1486764	1854	1854	1854	1854	0
296	20241108	154700	1486764	1854	1854	1854	1854	0
297	20241108	154600	1486764	1854	1854	1854	1854	0
298	20241108	154500	1486764	1854	1854	1854	1854	0
299	20241108	154400	1486764	1854	1854	1854	1854	0
300	20241108	154300	1486764	1854	1854	1854	1854	0
301	20241108	154200	1486764	1854	1854	1854	1854	0
302	20241108	154100	1486764	1854	1854	1854	1854	1
303	20241108	154000	1486764	1854	1854	1854	1854	0
304	20241108	153900	1486764	1854	1854	1854	1854	0
305	20241108	153800	1486764	1854	1854	1854	1854	0
306	20241108	153700	1486764	1854	1854	1854	1854	0
307	20241108	153600	1486764	1854	1854	1854	1854	0
308	20241108	153500	1486764	1854	1854	1854	1854	0
309	20241108	153400	1486764	1854	1854	1854	1854	0
310	20241108	153300	1486764	1854	1854	1854	1854	0
311	20241108	153200	1486764	1854	1854	1854	1854	0
312	20241108	153100	1486764	1854	1854	1854	1854	0
313	20241108	153000	1486764	1854	1854	1854	1854	0
314	20241108	152900	1486764	1854	1854	1854	1854	0
315	20241108	152800	1486764	1854	1854	1854	1854	0
316	20241108	152700	1486764	1854	1854	1854	1854	0
317	20241108	152600	1486764	1854	1854	1854	1854	0
318	20241108	152500	1486764	1854	1854	1854	1854	0
319	20241108	152400	1486764	1854	1854	1854	1854	0
320	20241108	152300	1486764	1854	1854	1854	1854	0
321	20241108	152200	1486764	1854	1854	1854	1854	0
322	20241108	152100	1486764	1854	1854	1854	1854	0
323	20241108	152000	1486764	1854	1854	1854	1854	0
324	20241108	151900	1486764	1854	1854	1854	1854	0
325	20241108	151800	1486764	1854	1854	1854	1854	0
326	20241108	151700	1486764	1854	1854	1854	1854	1
327	20241108	151600	1484910	1840	1840	1840	1840	0
328	20241108	151500	1484910	1840	1840	1840	1840	1
329	20241108	151400	1483070	1826	1826	1826	1826	0
330	20241108	151300	1483070	1826	1842	1842	1826	9
331	20241108	151200	1466583	1845	1853	1853	1845	5
332	20241108	151100	1457334	1854	1854	1854	1854	1
333	20241108	151000	1455480	1828	1828	1828	1828	55
334	20241108	150900	1354940	1839	1839	1839	1839	0
335	20241108	150800	1354940	1839	1839	1839	1839	0
336	20241108	150700	1354940	1839	1839	1839	1839	0
337	20241108	150600	1354940	1839	1839	1839	1839	0
338	20241108	150500	1354940	1839	1839	1839	1839	0
339	20241108	150400	1354940	1839	1839	1839	1839	1
340	20241108	150300	1353101	1828	1828	1828	1828	0
341	20241108	150200	1353101	1828	1828	1828	1828	0
342	20241108	150100	1353101	1828	1828	1828	1828	0
343	20241108	150000	1353101	1828	1828	1828	1828	0
344	20241108	145900	1353101	1828	1828	1828	1828	0
345	20241108	145800	1353101	1828	1828	1828	1828	0
346	20241108	145700	1353101	1828	1828	1828	1828	0
347	20241108	145600	1353101	1828	1828	1828	1828	0
348	20241108	145500	1353101	1828	1828	1828	1828	0
349	20241108	145400	1353101	1828	1828	1828	1828	0
350	20241108	145300	1353101	1828	1828	1828	1828	0
351	20241108	145200	1353101	1828	1828	1828	1828	0
352	20241108	145100	1353101	1828	1828	1828	1828	0
353	20241108	145000	1353101	1828	1828	1828	1828	0
354	20241108	144900	1353101	1828	1828	1828	1828	0
355	20241108	144800	1353101	1828	1828	1828	1828	0
356	20241108	144700	1353101	1828	1828	1828	1828	0
357	20241108	144600	1353101	1828	1828	1828	1828	0
358	20241108	144500	1353101	1828	1828	1828	1828	0
359	20241108	144400	1353101	1828	1828	1828	1828	0
360	20241108	144300	1353101	1828	1828	1828	1828	0
361	20241108	144200	1353101	1828	1828	1828	1828	0
362	20241108	144100	1353101	1828	1828	1828	1828	0
363	20241108	144000	1353101	1828	1828	1828	1828	0
364	20241108	143900	1353101	1828	1828	1828	1828	0
365	20241108	143800	1353101	1828	1828	1828	1828	0
366	20241108	143700	1353101	1828	1828	1828	1828	0
367	20241108	143600	1353101	1828	1828	1828	1828	0
368	20241108	143500	1353101	1828	1828	1828	1828	0
369	20241108	143400	1353101	1828	1828	1828	1828	0
370	20241108	143300	1353101	1828	1828	1828	1828	0
371	20241108	143200	1353101	1828	1828	1828	1828	0
372	20241108	143100	1353101	1828	1828	1828	1828	0
373	20241108	143000	1353101	1828	1828	1828	1828	0
374	20241108	142900	1353101	1828	1828	1828	1828	0
375	20241108	142800	1353101	1828	1828	1828	1828	0
376	20241108	142700	1353101	1828	1828	1828	1828	0
377	20241108	142600	1353101	1828	1828	1828	1828	0
378	20241108	142500	1353101	1828	1828	1828	1828	0
379	20241108	142400	1353101	1828	1828	1828	1828	0
380	20241108	142300	1353101	1828	1828	1828	1828	1
381	20241108	142200	1351273	1849	1849	1849	1849	0
382	20241108	142100	1351273	1849	1849	1849	1849	0
383	20241108	142000	1351273	1849	1849	1849	1849	0
384	20241108	141900	1351273	1849	1849	1849	1849	0
385	20241108	141800	1351273	1849	1849	1849	1849	0
386	20241108	141700	1351273	1849	1849	1849	1849	6
387	20241108	141600	1340179	1850	1850	1850	1850	0
388	20241108	141500	1340179	1850	1850	1850	1850	0
389	20241108	141400	1340179	1850	1850	1850	1850	0
390	20241108	141300	1340179	1850	1850	1850	1850	0
391	20241108	141200	1340179	1850	1850	1850	1850	0
392	20241108	141100	1340179	1850	1850	1850	1850	0
393	20241108	141000	1340179	1850	1850	1850	1850	0
394	20241108	140900	1340179	1850	1850	1850	1850	0
395	20241108	140800	1340179	1850	1850	1850	1850	0
396	20241108	140700	1340179	1850	1850	1850	1850	0
397	20241108	140600	1340179	1850	1850	1850	1850	0
398	20241108	140500	1340179	1850	1850	1850	1850	0
399	20241108	140400	1340179	1850	1850	1850	1850	0
400	20241108	140300	1340179	1850	1850	1850	1850	0
401	20241108	140200	1340179	1850	1850	1850	1850	0
402	20241108	140100	1340179	1850	1850	1850	1850	0
403	20241108	140000	1340179	1850	1850	1850	1850	0
404	20241108	135900	1340179	1850	1850	1850	1850	0
405	20241108	135800	1340179	1850	1850	1850	1850	0
406	20241108	135700	1340179	1850	1842	1850	1842	10
407	20241108	135600	1321706	1825	1825	1825	1825	0
408	20241108	135500	1321706	1825	1825	1825	1825	0
409	20241108	135400	1321706	1825	1825	1825	1825	0
410	20241108	135300	1321706	1825	1825	1825	1825	0
411	20241108	135200	1321706	1825	1825	1825	1825	0
412	20241108	135100	1321706	1825	1825	1825	1825	0
413	20241108	135000	1321706	1825	1825	1825	1825	0
414	20241108	134900	1321706	1825	1825	1825	1825	0
415	20241108	134800	1321706	1825	1825	1825	1825	0
416	20241108	134700	1321706	1825	1825	1825	1825	0
417	20241108	134600	1321706	1825	1825	1825	1825	0
418	20241108	134500	1321706	1825	1825	1825	1825	0
419	20241108	134400	1321706	1825	1825	1825	1825	0
420	20241108	134300	1321706	1825	1825	1825	1825	0
421	20241108	134200	1321706	1825	1825	1825	1825	0
422	20241108	134100	1321706	1825	1825	1825	1825	0
423	20241108	134000	1321706	1825	1825	1825	1825	0
424	20241108	133900	1321706	1825	1825	1825	1825	0
425	20241108	133800	1321706	1825	1825	1825	1825	0
426	20241108	133700	1321706	1825	1825	1825	1825	0
427	20241108	133600	1321706	1825	1825	1825	1825	0
428	20241108	133500	1321706	1825	1825	1825	1825	0
429	20241108	133400	1321706	1825	1825	1825	1825	0
430	20241108	133300	1321706	1825	1825	1825	1825	0
431	20241108	133200	1321706	1825	1825	1825	1825	0
432	20241108	133100	1321706	1825	1825	1825	1825	0
433	20241108	133000	1321706	1825	1825	1825	1825	0
434	20241108	132900	1321706	1825	1825	1825	1825	0
435	20241108	132800	1321706	1825	1825	1825	1825	0
436	20241108	132700	1321706	1825	1825	1825	1825	0
437	20241108	132600	1321706	1825	1825	1825	1825	0
438	20241108	132500	1321706	1825	1825	1825	1825	0
439	20241108	132400	1321706	1825	1825	1825	1825	0
440	20241108	132300	1321706	1825	1825	1825	1825	0
441	20241108	132200	1321706	1825	1825	1825	1825	0
442	20241108	132100	1321706	1825	1825	1825	1825	0
443	20241108	132000	1321706	1825	1825	1825	1825	0
444	20241108	131900	1321706	1825	1825	1825	1825	0
445	20241108	131800	1321706	1825	1825	1825	1825	0
446	20241108	131700	1321706	1825	1825	1825	1825	0
447	20241108	131600	1321706	1825	1825	1825	1825	0
448	20241108	131500	1321706	1825	1825	1825	1825	0
449	20241108	131400	1321706	1825	1825	1825	1825	0
450	20241108	131300	1321706	1825	1825	1825	1825	0
451	20241108	131200	1321706	1825	1825	1825	1825	0
452	20241108	131100	1321706	1825	1825	1825	1825	0
453	20241108	131000	1321706	1825	1825	1825	1825	0
454	20241108	130900	1321706	1825	1825	1825	1825	0
455	20241108	130800	1321706	1825	1825	1825	1825	0
456	20241108	130700	1321706	1825	1825	1825	1825	0
457	20241108	130600	1321706	1825	1825	1825	1825	0
458	20241108	130500	1321706	1825	1825	1825	1825	0
459	20241108	130400	1321706	1825	1825	1825	1825	0
460	20241108	130300	1321706	1825	1825	1825	1825	0
461	20241108	130200	1321706	1825	1825	1825	1825	0
462	20241108	130100	1321706	1825	1825	1825	1825	0
463	20241108	130000	1321706	1825	1825	1825	1825	0
464	20241108	125900	1321706	1825	1825	1825	1825	0
465	20241108	125800	1321706	1825	1825	1825	1825	0
466	20241108	125700	1321706	1825	1825	1825	1825	0
467	20241108	125600	1321706	1825	1825	1825	1825	0
468	20241108	125500	1321706	1825	1825	1825	1825	0
469	20241108	125400	1321706	1825	1825	1825	1825	0
470	20241108	125300	1321706	1825	1825	1825	1825	0
471	20241108	125200	1321706	1825	1825	1825	1825	0
472	20241108	125100	1321706	1825	1825	1825	1825	0
473	20241108	125000	1321706	1825	1825	1825	1825	0
474	20241108	124900	1321706	1825	1825	1825	1825	0
475	20241108	124800	1321706	1825	1825	1825	1825	0
476	20241108	124700	1321706	1825	1825	1825	1825	0
477	20241108	124600	1321706	1825	1825	1825	1825	0
478	20241108	124500	1321706	1825	1825	1825	1825	0
479	20241108	124400	1321706	1825	1825	1825	1825	0
480	20241108	124300	1321706	1825	1825	1825	1825	0
481	20241108	124200	1321706	1825	1825	1825	1825	0
482	20241108	124100	1321706	1825	1825	1825	1825	0
483	20241108	124000	1321706	1825	1825	1825	1825	0
484	20241108	123900	1321706	1825	1825	1825	1825	0
485	20241108	123800	1321706	1825	1825	1825	1825	0
486	20241108	123700	1321706	1825	1825	1825	1825	0
487	20241108	123600	1321706	1825	1825	1825	1825	0
488	20241108	123500	1321706	1825	1825	1825	1825	0
489	20241108	123400	1321706	1825	1825	1825	1825	0
490	20241108	123300	1321706	1825	1825	1825	1825	0
491	20241108	123200	1321706	1825	1825	1825	1825	0
492	20241108	123100	1321706	1825	1825	1825	1825	0
493	20241108	123000	1321706	1825	1825	1825	1825	0
494	20241108	122900	1321706	1825	1826	1826	1825	2
495	20241108	122800	1318055	1825	1825	1825	1825	0
496	20241108	122700	1318055	1825	1825	1825	1825	0
497	20241108	122600	1318055	1825	1825	1825	1825	0
498	20241108	122500	1318055	1825	1825	1825	1825	0
499	20241108	122400	1318055	1825	1825	1825	1825	0
500	20241108	122300	1318055	1825	1825	1825	1825	0
501	20241108	122200	1318055	1825	1825	1825	1825	0
502	20241108	122100	1318055	1825	1825	1825	1825	0
503	20241108	122000	1318055	1825	1825	1825	1825	0
504	20241108	121900	1318055	1825	1825	1825	1825	0
505	20241108	121800	1318055	1825	1825	1825	1825	0
506	20241108	121700	1318055	1825	1825	1825	1825	0
507	20241108	121600	1318055	1825	1825	1825	1825	0
508	20241108	121500	1318055	1825	1825	1825	1825	0
509	20241108	121400	1318055	1825	1825	1825	1825	0
510	20241108	121300	1318055	1825	1825	1825	1825	0
511	20241108	121200	1318055	1825	1825	1825	1825	0
512	20241108	121100	1318055	1825	1825	1825	1825	0
513	20241108	121000	1318055	1825	1825	1825	1825	0
514	20241108	120900	1318055	1825	1825	1825	1825	0
515	20241108	120800	1318055	1825	1825	1825	1825	0
516	20241108	120700	1318055	1825	1825	1825	1825	0
517	20241108	120600	1318055	1825	1825	1825	1825	0
518	20241108	120500	1318055	1825	1825	1825	1825	0
519	20241108	120400	1318055	1825	1825	1825	1825	0
520	20241108	120300	1318055	1825	1825	1825	1825	0
521	20241108	120200	1318055	1825	1825	1825	1825	0
522	20241108	120100	1318055	1825	1825	1825	1825	0
523	20241108	120000	1318055	1825	1825	1825	1825	0
524	20241108	115900	1318055	1825	1825	1825	1825	0
525	20241108	115800	1318055	1825	1825	1825	1825	0
526	20241108	115700	1318055	1825	1825	1825	1825	0
527	20241108	115600	1318055	1825	1825	1825	1825	0
528	20241108	115500	1318055	1825	1825	1825	1825	0
529	20241108	115400	1318055	1825	1825	1825	1825	0
530	20241108	115300	1318055	1825	1825	1825	1825	0
531	20241108	115200	1318055	1825	1825	1825	1825	0
532	20241108	115100	1318055	1825	1825	1825	1825	0
533	20241108	115000	1318055	1825	1825	1825	1825	0
534	20241108	114900	1318055	1825	1831	1831	1825	5
535	20241108	114800	1308919	1830	1830	1830	1830	0
536	20241108	114700	1308919	1830	1830	1830	1830	0
537	20241108	114600	1308919	1830	1830	1830	1830	0
538	20241108	114500	1308919	1830	1830	1830	1830	0
539	20241108	114400	1308919	1830	1830	1830	1830	0
540	20241108	114300	1308919	1830	1830	1830	1830	0
541	20241108	114200	1308919	1830	1830	1830	1830	0
542	20241108	114100	1308919	1830	1830	1830	1830	0
543	20241108	114000	1308919	1830	1830	1830	1830	0
544	20241108	113900	1308919	1830	1830	1830	1830	0
545	20241108	113800	1308919	1830	1830	1830	1830	0
546	20241108	113700	1308919	1830	1830	1830	1830	0
547	20241108	113600	1308919	1830	1830	1830	1830	0
548	20241108	113500	1308919	1830	1830	1830	1830	0
549	20241108	113400	1308919	1830	1830	1830	1830	0
550	20241108	113300	1308919	1830	1830	1830	1830	0
551	20241108	113200	1308919	1830	1830	1830	1830	0
552	20241108	113100	1308919	1830	1830	1830	1830	0
553	20241108	113000	1308919	1830	1830	1830	1830	0
554	20241108	112900	1308919	1830	1830	1830	1830	0
555	20241108	112800	1308919	1830	1830	1830	1830	0
556	20241108	112700	1308919	1830	1830	1830	1830	0
557	20241108	112600	1308919	1830	1830	1830	1830	0
558	20241108	112500	1308919	1830	1830	1830	1830	0
559	20241108	112400	1308919	1830	1830	1830	1830	0
560	20241108	112300	1308919	1830	1830	1830	1830	0
561	20241108	112200	1308919	1830	1830	1830	1830	0
562	20241108	112100	1308919	1830	1830	1830	1830	0
563	20241108	112000	1308919	1830	1830	1830	1830	0
564	20241108	111900	1308919	1830	1830	1830	1830	0
565	20241108	111800	1308919	1830	1830	1830	1830	0
566	20241108	111700	1308919	1830	1830	1830	1830	0
567	20241108	111600	1308919	1830	1830	1830	1830	0
568	20241108	111500	1308919	1830	1830	1830	1830	0
569	20241108	111400	1308919	1830	1830	1830	1830	0
570	20241108	111300	1308919	1830	1830	1830	1830	2
571	20241108	111200	1305259	1830	1830	1830	1830	0
572	20241108	111100	1305259	1830	1830	1830	1830	0
573	20241108	111000	1305259	1830	1830	1830	1830	0
574	20241108	110900	1305259	1830	1830	1830	1830	0
575	20241108	110800	1305259	1830	1830	1830	1830	0
576	20241108	110700	1305259	1830	1830	1830	1830	0
577	20241108	110600	1305259	1830	1831	1831	1830	40
578	20241108	110500	1232058	1835	1835	1835	1835	0
579	20241108	110400	1232058	1835	1835	1835	1835	0
580	20241108	110300	1232058	1835	1835	1835	1835	0
581	20241108	110200	1232058	1835	1835	1835	1835	0
582	20241108	110100	1232058	1835	1835	1835	1835	0
583	20241108	110000	1232058	1835	1835	1835	1835	0
584	20241108	105900	1232058	1835	1835	1835	1835	0
585	20241108	105800	1232058	1835	1835	1835	1835	0
586	20241108	105700	1232058	1835	1835	1835	1835	0
587	20241108	105600	1232058	1835	1835	1835	1835	0
588	20241108	105500	1232058	1835	1835	1835	1835	0
589	20241108	105400	1232058	1835	1835	1835	1835	0
590	20241108	105300	1232058	1835	1835	1835	1835	0
591	20241108	105200	1232058	1835	1835	1835	1835	0
592	20241108	105100	1232058	1835	1835	1835	1835	0
593	20241108	105000	1232058	1835	1835	1835	1835	0
594	20241108	104900	1232058	1835	1835	1835	1835	0
595	20241108	104800	1232058	1835	1835	1835	1835	0
596	20241108	104700	1232058	1835	1835	1835	1835	0
597	20241108	104600	1232058	1835	1835	1835	1835	0
598	20241108	104500	1232058	1835	1835	1835	1835	0
599	20241108	104400	1232058	1835	1835	1835	1835	0
600	20241108	104300	1232058	1835	1835	1835	1835	0
601	20241108	104200	1232058	1835	1835	1835	1835	20
602	20241108	104100	1195358	1838	1838	1838	1838	0
603	20241108	104000	1195358	1838	1838	1838	1838	64
604	20241108	103900	1077726	1838	1838	1838	1838	0
605	20241108	103800	1077726	1838	1838	1838	1838	0
606	20241108	103700	1077726	1838	1838	1838	1838	0
607	20241108	103600	1077726	1838	1838	1838	1838	0
608	20241108	103500	1077726	1838	1838	1838	1838	0
609	20241108	103400	1077726	1838	1838	1838	1838	0
610	20241108	103300	1077726	1838	1838	1838	1838	0
611	20241108	103200	1077726	1838	1838	1838	1838	0
612	20241108	103100	1077726	1838	1838	1838	1838	0
613	20241108	103000	1077726	1838	1838	1838	1838	0
614	20241108	102900	1077726	1838	1838	1838	1838	0
615	20241108	102800	1077726	1838	1838	1838	1838	0
616	20241108	102700	1077726	1838	1838	1838	1838	0
617	20241108	102600	1077726	1838	1838	1838	1838	0
618	20241108	102500	1077726	1838	1838	1838	1838	0
619	20241108	102400	1077726	1838	1838	1838	1838	0
620	20241108	102300	1077726	1838	1838	1838	1838	0
621	20241108	102200	1077726	1838	1838	1838	1838	0
622	20241108	102100	1077726	1838	1838	1838	1838	0
623	20241108	102000	1077726	1838	1838	1838	1838	0
624	20241108	101900	1077726	1838	1838	1838	1838	0
625	20241108	101800	1077726	1838	1838	1838	1838	0
626	20241108	101700	1077726	1838	1838	1838	1838	0
627	20241108	101600	1077726	1838	1838	1838	1838	0
628	20241108	101500	1077726	1838	1838	1838	1838	0
629	20241108	101400	1077726	1838	1838	1838	1838	0
630	20241108	101300	1077726	1838	1838	1838	1838	9
631	20241108	101200	1061184	1839	1839	1839	1839	0
632	20241108	101100	1061184	1839	1839	1839	1839	45
633	20241108	101000	978429	1840	1840	1840	1840	26
634	20241108	100900	930589	1840	1840	1840	1840	0
635	20241108	100800	930589	1840	1840	1840	1840	0
636	20241108	100700	930589	1840	1842	1842	1840	120
637	20241108	100600	709762	1857	1857	1857	1857	0
638	20241108	100500	709762	1857	1857	1857	1857	90
639	20241108	100400	542632	1858	1858	1858	1858	0
640	20241108	100300	542632	1858	1858	1858	1858	1
641	20241108	100200	540774	1858	1858	1858	1858	0
642	20241108	100100	540774	1858	1858	1858	1858	0
643	20241108	100000	540774	1858	1858	1858	1858	30
644	20241108	095900	485034	1858	1858	1858	1858	0
645	20241108	095800	485034	1858	1858	1858	1858	0
646	20241108	095700	485034	1858	1857	1858	1857	2
647	20241108	095600	481319	1840	1840	1840	1840	0
648	20241108	095500	481319	1840	1840	1840	1840	0
649	20241108	095400	481319	1840	1840	1840	1840	0
650	20241108	095300	481319	1840	1840	1840	1840	0
651	20241108	095200	481319	1840	1840	1840	1840	0
652	20241108	095100	481319	1840	1840	1840	1840	0
653	20241108	095000	481319	1840	1840	1840	1840	0
654	20241108	094900	481319	1840	1840	1840	1840	0
655	20241108	094800	481319	1840	1840	1840	1840	0
656	20241108	094700	481319	1840	1840	1840	1840	24
657	20241108	094600	437159	1840	1840	1840	1840	0
658	20241108	094500	437159	1840	1840	1840	1840	0
659	20241108	094400	437159	1840	1840	1840	1840	0
660	20241108	094300	437159	1840	1840	1840	1840	0
661	20241108	094200	437159	1840	1840	1840	1840	1
662	20241108	094100	435319	1840	1840	1840	1840	0
663	20241108	094000	435319	1840	1840	1840	1840	5
664	20241108	093900	426119	1840	1840	1840	1840	0
665	20241108	093800	426119	1840	1840	1840	1840	0
666	20241108	093700	426119	1840	1840	1840	1840	0
667	20241108	093600	426119	1840	1840	1840	1840	0
668	20241108	093500	426119	1840	1840	1840	1840	0
669	20241108	093400	426119	1840	1840	1840	1840	0
670	20241108	093300	426119	1840	1840	1840	1840	0
671	20241108	093200	426119	1840	1840	1840	1840	0
672	20241108	093100	426119	1840	1840	1840	1840	0
673	20241108	093000	426119	1840	1840	1840	1840	0
674	20241108	092900	426119	1840	1840	1840	1840	0
675	20241108	092800	426119	1840	1840	1840	1840	0
676	20241108	092700	426119	1840	1840	1840	1840	0
677	20241108	092600	426119	1840	1840	1840	1840	0
678	20241108	092500	426119	1840	1840	1840	1840	0
679	20241108	092400	426119	1840	1840	1840	1840	0
680	20241108	092300	426119	1840	1840	1840	1840	0
681	20241108	092200	426119	1840	1840	1840	1840	10
682	20241108	092100	407719	1840	1840	1840	1840	0
683	20241108	092000	407719	1840	1840	1840	1840	0
684	20241108	091900	407719	1840	1840	1840	1840	0
685	20241108	091800	407719	1840	1840	1840	1840	0
686	20241108	091700	407719	1840	1840	1840	1840	0
687	20241108	091600	407719	1840	1840	1840	1840	10
688	20241108	091500	389319	1839	1840	1840	1838	86
689	20241108	091400	231119	1840	1840	1840	1840	20
690	20241108	091300	194319	1878	1878	1878	1878	0
691	20241108	091200	194319	1878	1847	1878	1847	100
692	20241108	091100	7351	1838	1838	1838	1838	0
693	20241108	091000	7351	1838	1838	1838	1838	2
694	20241108	090900	3675	1838	1838	1838	1838	0
695	20241108	090800	3675	1838	1838	1838	1838	0
696	20241108	090700	3675	1838	1838	1838	1838	0
697	20241108	090600	3675	1838	1838	1838	1838	0
698	20241108	090500	3675	1838	1838	1838	1838	0
699	20241108	090400	3675	1838	1838	1838	1838	0
700	20241108	090300	3675	1838	1837	1838	1837	2
701	20241108	090200	0	1837	1837	1837	1837	0
702	20241108	090100	0	1837	1837	1837	1837	0
703	20241108	090000	0	1837	1837	1837	1837	0