KissMeData/343090/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	211200	6468328	1868	1868	1868	1868	1
3	20241107	211100	6468328	1868	1868	1868	1868	0
4	20241107	211000	6468328	1868	1868	1868	1868	0
5	20241107	210900	6468328	1868	1868	1868	1868	0
6	20241107	210800	6468328	1868	1868	1868	1868	0
7	20241107	210700	6468328	1868	1868	1868	1868	0
8	20241107	210600	6468328	1868	1868	1868	1868	0
9	20241107	210500	6468328	1868	1868	1868	1868	0
10	20241107	210400	6468328	1868	1868	1868	1868	0
11	20241107	210300	6468328	1868	1868	1868	1868	0
12	20241107	210200	6468328	1868	1868	1868	1868	0
13	20241107	210100	6468328	1868	1868	1868	1868	0
14	20241107	210000	6468328	1868	1868	1868	1868	0
15	20241107	205900	6468328	1868	1868	1868	1868	0
16	20241107	205800	6468328	1868	1868	1868	1868	0
17	20241107	205700	6468328	1868	1868	1868	1868	0
18	20241107	205600	6468328	1868	1868	1868	1868	0
19	20241107	205500	6468328	1868	1868	1868	1868	0
20	20241107	205400	6468328	1868	1868	1868	1868	0
21	20241107	205300	6468328	1868	1868	1868	1868	0
22	20241107	205200	6468328	1868	1868	1868	1868	0
23	20241107	205100	6468328	1868	1868	1868	1868	0
24	20241107	205000	6468328	1868	1868	1868	1868	0
25	20241107	204900	6468328	1868	1868	1868	1868	0
26	20241107	204800	6468328	1868	1868	1868	1868	0
27	20241107	204700	6468328	1868	1868	1868	1868	0
28	20241107	204600	6468328	1868	1868	1868	1868	0
29	20241107	204500	6468328	1868	1868	1868	1868	0
30	20241107	204400	6468328	1868	1868	1868	1868	0
31	20241107	204300	6468328	1868	1868	1868	1868	0
32	20241107	204200	6468328	1868	1868	1868	1868	1
33	20241107	204100	6468328	1868	1868	1868	1868	0
34	20241107	204000	6468328	1868	1868	1868	1868	0
35	20241107	203900	6468328	1868	1868	1868	1868	0
36	20241107	203800	6468328	1868	1868	1868	1868	0
37	20241107	203700	6468328	1868	1868	1868	1868	0
38	20241107	203600	6468328	1868	1868	1868	1868	0
39	20241107	203500	6468328	1868	1868	1868	1868	0
40	20241107	203400	6468328	1868	1868	1868	1868	0
41	20241107	203300	6468328	1868	1868	1868	1868	0
42	20241107	203200	6468328	1868	1868	1868	1868	0
43	20241107	203100	6468328	1868	1868	1868	1868	0
44	20241107	203000	6468328	1868	1868	1868	1868	0
45	20241107	202900	6468328	1868	1868	1868	1868	0
46	20241107	202800	6468328	1868	1868	1868	1868	0
47	20241107	202700	6468328	1868	1868	1868	1868	0
48	20241107	202600	6468328	1868	1868	1868	1868	0
49	20241107	202500	6468328	1868	1868	1868	1868	0
50	20241107	202400	6468328	1868	1868	1868	1868	0
51	20241107	202300	6468328	1868	1868	1868	1868	0
52	20241107	202200	6468328	1868	1868	1868	1868	0
53	20241107	202100	6468328	1868	1868	1868	1868	0
54	20241107	202000	6468328	1868	1868	1868	1868	0
55	20241107	201900	6468328	1868	1868	1868	1868	0
56	20241107	201800	6468328	1868	1868	1868	1868	0
57	20241107	201700	6468328	1868	1868	1868	1868	0
58	20241107	201600	6468328	1868	1868	1868	1868	0
59	20241107	201500	6468328	1868	1868	1868	1868	0
60	20241107	201400	6468328	1868	1868	1868	1868	0
61	20241107	201300	6468328	1868	1868	1868	1868	0
62	20241107	201200	6468328	1868	1868	1868	1868	1
63	20241107	201100	6468328	1868	1868	1868	1868	0
64	20241107	201000	6468328	1868	1868	1868	1868	0
65	20241107	200900	6468328	1868	1868	1868	1868	0
66	20241107	200800	6468328	1868	1868	1868	1868	0
67	20241107	200700	6468328	1868	1868	1868	1868	0
68	20241107	200600	6468328	1868	1868	1868	1868	0
69	20241107	200500	6468328	1868	1868	1868	1868	0
70	20241107	200400	6468328	1868	1868	1868	1868	0
71	20241107	200300	6468328	1868	1868	1868	1868	0
72	20241107	200200	6468328	1868	1868	1868	1868	0
73	20241107	200100	6468328	1868	1868	1868	1868	0
74	20241107	200000	6468328	1868	1868	1868	1868	0
75	20241107	195900	6468328	1868	1868	1868	1868	0
76	20241107	195800	6468328	1868	1868	1868	1868	0
77	20241107	195700	6468328	1868	1868	1868	1868	0
78	20241107	195600	6468328	1868	1868	1868	1868	0
79	20241107	195500	6468328	1868	1868	1868	1868	0
80	20241107	195400	6468328	1868	1868	1868	1868	0
81	20241107	195300	6468328	1868	1868	1868	1868	0
82	20241107	195200	6468328	1868	1868	1868	1868	0
83	20241107	195100	6468328	1868	1868	1868	1868	0
84	20241107	195000	6468328	1868	1868	1868	1868	0
85	20241107	194900	6468328	1868	1868	1868	1868	0
86	20241107	194800	6468328	1868	1868	1868	1868	0
87	20241107	194700	6468328	1868	1868	1868	1868	0
88	20241107	194600	6468328	1868	1868	1868	1868	0
89	20241107	194500	6468328	1868	1868	1868	1868	0
90	20241107	194400	6468328	1868	1868	1868	1868	0
91	20241107	194300	6468328	1868	1868	1868	1868	0
92	20241107	194200	6468328	1868	1868	1868	1868	1
93	20241107	194100	6468328	1868	1868	1868	1868	0
94	20241107	194000	6468328	1868	1868	1868	1868	0
95	20241107	193900	6468328	1868	1868	1868	1868	0
96	20241107	193800	6468328	1868	1868	1868	1868	0
97	20241107	193700	6468328	1868	1868	1868	1868	0
98	20241107	193600	6468328	1868	1868	1868	1868	0
99	20241107	193500	6468328	1868	1868	1868	1868	0
100	20241107	193400	6468328	1868	1868	1868	1868	0
101	20241107	193300	6468328	1868	1868	1868	1868	0
102	20241107	193200	6468328	1868	1868	1868	1868	0
103	20241107	193100	6468328	1868	1868	1868	1868	0
104	20241107	193000	6468328	1868	1868	1868	1868	0
105	20241107	192900	6468328	1868	1868	1868	1868	0
106	20241107	192800	6468328	1868	1868	1868	1868	0
107	20241107	192700	6468328	1868	1868	1868	1868	0
108	20241107	192600	6468328	1868	1868	1868	1868	0
109	20241107	192500	6468328	1868	1868	1868	1868	0
110	20241107	192400	6468328	1868	1868	1868	1868	0
111	20241107	192300	6468328	1868	1868	1868	1868	0
112	20241107	192200	6468328	1868	1868	1868	1868	0
113	20241107	192100	6468328	1868	1868	1868	1868	0
114	20241107	192000	6468328	1868	1868	1868	1868	0
115	20241107	191900	6468328	1868	1868	1868	1868	0
116	20241107	191800	6468328	1868	1868	1868	1868	0
117	20241107	191700	6468328	1868	1868	1868	1868	0
118	20241107	191600	6468328	1868	1868	1868	1868	0
119	20241107	191500	6468328	1868	1868	1868	1868	0
120	20241107	191400	6468328	1868	1868	1868	1868	0
121	20241107	191300	6468328	1868	1868	1868	1868	0
122	20241107	191200	6468328	1868	1868	1868	1868	1
123	20241107	191100	6468328	1868	1868	1868	1868	0
124	20241107	191000	6468328	1868	1868	1868	1868	0
125	20241107	190900	6468328	1868	1868	1868	1868	0
126	20241107	190800	6468328	1868	1868	1868	1868	0
127	20241107	190700	6468328	1868	1868	1868	1868	0
128	20241107	190600	6468328	1868	1868	1868	1868	0
129	20241107	190500	6468328	1868	1868	1868	1868	0
130	20241107	190400	6468328	1868	1868	1868	1868	0
131	20241107	190300	6468328	1868	1868	1868	1868	0
132	20241107	190200	6468328	1868	1868	1868	1868	0
133	20241107	190100	6468328	1868	1868	1868	1868	0
134	20241107	190000	6468328	1868	1868	1868	1868	0
135	20241107	185900	6468328	1868	1868	1868	1868	0
136	20241107	185800	6468328	1868	1868	1868	1868	0
137	20241107	185700	6468328	1868	1868	1868	1868	0
138	20241107	185600	6468328	1868	1868	1868	1868	0
139	20241107	185500	6468328	1868	1868	1868	1868	0
140	20241107	185400	6468328	1868	1868	1868	1868	0
141	20241107	185300	6468328	1868	1868	1868	1868	0
142	20241107	185200	6468328	1868	1868	1868	1868	0
143	20241107	185100	6468328	1868	1868	1868	1868	0
144	20241107	185000	6468328	1868	1868	1868	1868	0
145	20241107	184900	6468328	1868	1868	1868	1868	0
146	20241107	184800	6468328	1868	1868	1868	1868	0
147	20241107	184700	6468328	1868	1868	1868	1868	0
148	20241107	184600	6468328	1868	1868	1868	1868	0
149	20241107	184500	6468328	1868	1868	1868	1868	0
150	20241107	184400	6468328	1868	1868	1868	1868	0
151	20241107	184300	6468328	1868	1868	1868	1868	0
152	20241107	184200	6468328	1868	1868	1868	1868	1
153	20241107	184100	6468328	1868	1868	1868	1868	0
154	20241107	184000	6468328	1868	1868	1868	1868	0
155	20241107	183900	6468328	1868	1868	1868	1868	0
156	20241107	183800	6468328	1868	1868	1868	1868	0
157	20241107	183700	6468328	1868	1868	1868	1868	0
158	20241107	183600	6468328	1868	1868	1868	1868	0
159	20241107	183500	6468328	1868	1868	1868	1868	0
160	20241107	183400	6468328	1868	1868	1868	1868	0
161	20241107	183300	6468328	1868	1868	1868	1868	0
162	20241107	183200	6468328	1868	1868	1868	1868	0
163	20241107	183100	6468328	1868	1868	1868	1868	0
164	20241107	183000	6468328	1868	1868	1868	1868	0
165	20241107	182900	6468328	1868	1868	1868	1868	0
166	20241107	182800	6468328	1868	1868	1868	1868	0
167	20241107	182700	6468328	1868	1868	1868	1868	0
168	20241107	182600	6468328	1868	1868	1868	1868	0
169	20241107	182500	6468328	1868	1868	1868	1868	0
170	20241107	182400	6468328	1868	1868	1868	1868	0
171	20241107	182300	6468328	1868	1868	1868	1868	0
172	20241107	182200	6468328	1868	1868	1868	1868	0
173	20241107	182100	6468328	1868	1868	1868	1868	0
174	20241107	182000	6468328	1868	1868	1868	1868	0
175	20241107	181900	6468328	1868	1868	1868	1868	0
176	20241107	181800	6468328	1868	1868	1868	1868	0
177	20241107	181700	6468328	1868	1868	1868	1868	0
178	20241107	181600	6468328	1868	1868	1868	1868	0
179	20241107	181500	6468328	1868	1868	1868	1868	0
180	20241107	181400	6468328	1868	1868	1868	1868	0
181	20241107	181300	6468328	1868	1868	1868	1868	0
182	20241107	181200	6468328	1868	1868	1868	1868	1
183	20241107	181100	6468328	1868	1868	1868	1868	0
184	20241107	181000	6468328	1868	1868	1868	1868	0
185	20241107	180900	6468328	1868	1868	1868	1868	0
186	20241107	180800	6468328	1868	1868	1868	1868	0
187	20241107	180700	6468328	1868	1868	1868	1868	0
188	20241107	180600	6468328	1868	1868	1868	1868	0
189	20241107	180500	6468328	1868	1868	1868	1868	0
190	20241107	180400	6468328	1868	1868	1868	1868	0
191	20241107	180300	6468328	1868	1868	1868	1868	0
192	20241107	180200	6468328	1868	1868	1868	1868	0
193	20241107	180100	6468328	1868	1868	1868	1868	0
194	20241107	180000	6468328	1868	1868	1868	1868	0
195	20241107	175900	6468328	1868	1868	1868	1868	0
196	20241107	175800	6468328	1868	1868	1868	1868	0
197	20241107	175700	6468328	1868	1868	1868	1868	0
198	20241107	175600	6468328	1868	1868	1868	1868	0
199	20241107	175500	6468328	1868	1868	1868	1868	0
200	20241107	175400	6468328	1868	1868	1868	1868	0
201	20241107	175300	6468328	1868	1868	1868	1868	0
202	20241107	175200	6468328	1868	1868	1868	1868	0
203	20241107	175100	6468328	1868	1868	1868	1868	0
204	20241107	175000	6468328	1868	1868	1868	1868	0
205	20241107	174900	6468328	1868	1868	1868	1868	0
206	20241107	174800	6468328	1868	1868	1868	1868	0
207	20241107	174700	6468328	1868	1868	1868	1868	0
208	20241107	174600	6468328	1868	1868	1868	1868	0
209	20241107	174500	6468328	1868	1868	1868	1868	0
210	20241107	174400	6468328	1868	1868	1868	1868	0
211	20241107	174300	6468328	1868	1868	1868	1868	0
212	20241107	174200	6468328	1868	1868	1868	1868	1
213	20241107	174100	6468328	1868	1868	1868	1868	0
214	20241107	174000	6468328	1868	1868	1868	1868	0
215	20241107	173900	6468328	1868	1868	1868	1868	0
216	20241107	173800	6468328	1868	1868	1868	1868	0
217	20241107	173700	6468328	1868	1868	1868	1868	0
218	20241107	173600	6468328	1868	1868	1868	1868	0
219	20241107	173500	6468328	1868	1868	1868	1868	0
220	20241107	173400	6468328	1868	1868	1868	1868	0
221	20241107	173300	6468328	1868	1868	1868	1868	0
222	20241107	173200	6468328	1868	1868	1868	1868	0
223	20241107	173100	6468328	1868	1868	1868	1868	0
224	20241107	173000	6468328	1868	1868	1868	1868	0
225	20241107	172900	6468328	1868	1868	1868	1868	0
226	20241107	172800	6468328	1868	1868	1868	1868	0
227	20241107	172700	6468328	1868	1868	1868	1868	0
228	20241107	172600	6468328	1868	1868	1868	1868	0
229	20241107	172500	6468328	1868	1868	1868	1868	0
230	20241107	172400	6468328	1868	1868	1868	1868	0
231	20241107	172300	6468328	1868	1868	1868	1868	0
232	20241107	172200	6468328	1868	1868	1868	1868	0
233	20241107	172100	6468328	1868	1868	1868	1868	0
234	20241107	172000	6468328	1868	1868	1868	1868	0
235	20241107	171900	6468328	1868	1868	1868	1868	0
236	20241107	171800	6468328	1868	1868	1868	1868	0
237	20241107	171700	6468328	1868	1868	1868	1868	0
238	20241107	171600	6468328	1868	1868	1868	1868	0
239	20241107	171500	6468328	1868	1868	1868	1868	0
240	20241107	171400	6468328	1868	1868	1868	1868	0
241	20241107	171300	6468328	1868	1868	1868	1868	0
242	20241107	171200	6468328	1868	1868	1868	1868	1
243	20241107	171100	6468328	1868	1868	1868	1868	0
244	20241107	171000	6468328	1868	1868	1868	1868	0
245	20241107	170900	6468328	1868	1868	1868	1868	0
246	20241107	170800	6468328	1868	1868	1868	1868	0
247	20241107	170700	6468328	1868	1868	1868	1868	0
248	20241107	170600	6468328	1868	1868	1868	1868	0
249	20241107	170500	6468328	1868	1868	1868	1868	0
250	20241107	170400	6468328	1868	1868	1868	1868	0
251	20241107	170300	6468328	1868	1868	1868	1868	0
252	20241107	170200	6468328	1868	1868	1868	1868	0
253	20241107	170100	6468328	1868	1868	1868	1868	0
254	20241107	170000	6468328	1868	1868	1868	1868	0
255	20241107	165900	6468328	1868	1868	1868	1868	0
256	20241107	165800	6468328	1868	1868	1868	1868	0
257	20241107	165700	6468328	1868	1868	1868	1868	0
258	20241107	165600	6468328	1868	1868	1868	1868	0
259	20241107	165500	6468328	1868	1868	1868	1868	0
260	20241107	165400	6468328	1868	1868	1868	1868	0
261	20241107	165300	6468328	1868	1868	1868	1868	0
262	20241107	165200	6468328	1868	1868	1868	1868	0
263	20241107	165100	6468328	1868	1868	1868	1868	0
264	20241107	165000	6468328	1868	1868	1868	1868	0
265	20241107	164900	6468328	1868	1868	1868	1868	0
266	20241107	164800	6468328	1868	1868	1868	1868	0
267	20241107	164700	6468328	1868	1868	1868	1868	0
268	20241107	164600	6468328	1868	1868	1868	1868	0
269	20241107	164500	6468328	1868	1868	1868	1868	0
270	20241107	164400	6468328	1868	1868	1868	1868	0
271	20241107	164300	6468328	1868	1868	1868	1868	0
272	20241107	164200	6468328	1868	1868	1868	1868	1
273	20241107	164100	6468328	1868	1868	1868	1868	0
274	20241107	164000	6468328	1868	1868	1868	1868	0
275	20241107	163900	6468328	1868	1868	1868	1868	0
276	20241107	163800	6468328	1868	1868	1868	1868	0
277	20241107	163700	6468328	1868	1868	1868	1868	0
278	20241107	163600	6468328	1868	1868	1868	1868	0
279	20241107	163500	6468328	1868	1868	1868	1868	0
280	20241107	163400	6468328	1868	1868	1868	1868	0
281	20241107	163300	6468328	1868	1868	1868	1868	0
282	20241107	163200	6468328	1868	1868	1868	1868	0
283	20241107	163100	6468328	1868	1868	1868	1868	0
284	20241107	163000	6468328	1868	1868	1868	1868	0
285	20241107	162900	6468328	1868	1868	1868	1868	0
286	20241107	162800	6468328	1868	1868	1868	1868	0
287	20241107	162700	6468328	1868	1868	1868	1868	0
288	20241107	162600	6468328	1868	1868	1868	1868	0
289	20241107	162500	6468328	1868	1868	1868	1868	0
290	20241107	162400	6468328	1868	1868	1868	1868	0
291	20241107	162300	6468328	1868	1868	1868	1868	0
292	20241107	162200	6468328	1868	1868	1868	1868	0
293	20241107	162100	6468328	1868	1868	1868	1868	0
294	20241107	162000	6468328	1868	1868	1868	1868	0
295	20241107	161900	6468328	1868	1868	1868	1868	0
296	20241107	161800	6468328	1868	1868	1868	1868	0
297	20241107	161700	6468328	1868	1868	1868	1868	0
298	20241107	161600	6468328	1868	1868	1868	1868	0
299	20241107	161500	6468328	1868	1868	1868	1868	0
300	20241107	161400	6468328	1868	1868	1868	1868	0
301	20241107	161300	6468328	1868	1868	1868	1868	0
302	20241107	161200	6468328	1868	1868	1868	1868	1
303	20241107	161100	6468328	1868	1868	1868	1868	0
304	20241107	161000	6468328	1868	1868	1868	1868	0
305	20241107	160900	6468328	1868	1868	1868	1868	0
306	20241107	160800	6468328	1868	1868	1868	1868	0
307	20241107	160700	6468328	1868	1868	1868	1868	0
308	20241107	160600	6468328	1868	1868	1868	1868	0
309	20241107	160500	6468328	1868	1868	1868	1868	0
310	20241107	160400	6468328	1868	1868	1868	1868	0
311	20241107	160300	6468328	1868	1868	1868	1868	0
312	20241107	160200	6468328	1868	1868	1868	1868	0
313	20241107	160100	6468328	1868	1868	1868	1868	0
314	20241107	160000	6468328	1868	1868	1868	1868	0
315	20241107	155900	6468328	1868	1868	1868	1868	0
316	20241107	155800	6468328	1868	1868	1868	1868	0
317	20241107	155700	6468328	1868	1868	1868	1868	0
318	20241107	155600	6468328	1868	1868	1868	1868	0
319	20241107	155500	6468328	1868	1868	1868	1868	0
320	20241107	155400	6468328	1868	1868	1868	1868	0
321	20241107	155300	6468328	1868	1868	1868	1868	0
322	20241107	155200	6468328	1868	1868	1868	1868	0
323	20241107	155100	6468328	1868	1868	1868	1868	0
324	20241107	155000	6468328	1868	1868	1868	1868	0
325	20241107	154900	6468328	1868	1868	1868	1868	0
326	20241107	154800	6468328	1868	1868	1868	1868	0
327	20241107	154700	6468328	1868	1868	1868	1868	0
328	20241107	154600	6468328	1868	1868	1868	1868	0
329	20241107	154500	6468328	1868	1868	1868	1868	0
330	20241107	154400	6468328	1868	1868	1868	1868	0
331	20241107	154300	6468328	1868	1868	1868	1868	0
332	20241107	154200	6468328	1868	1868	1868	1868	1
333	20241107	154100	6468328	1868	1868	1868	1868	0
334	20241107	154000	6468328	1868	1868	1868	1868	0
335	20241107	153900	6468328	1868	1868	1868	1868	0
336	20241107	153800	6468328	1868	1868	1868	1868	0
337	20241107	153700	6468328	1868	1868	1868	1868	0
338	20241107	153600	6468328	1868	1868	1868	1868	0
339	20241107	153500	6468328	1868	1868	1868	1868	0
340	20241107	153400	6468328	1868	1868	1868	1868	0
341	20241107	153300	6468328	1868	1868	1868	1868	0
342	20241107	153200	6468328	1868	1868	1868	1868	0
343	20241107	153100	6468328	1868	1868	1868	1868	0
344	20241107	153000	6468328	1868	1868	1868	1868	1
345	20241107	152900	6466460	1869	1869	1869	1869	0
346	20241107	152800	6466460	1869	1869	1869	1869	0
347	20241107	152700	6466460	1869	1869	1869	1869	0
348	20241107	152600	6466460	1869	1869	1869	1869	0
349	20241107	152500	6466460	1869	1869	1869	1869	0
350	20241107	152400	6466460	1869	1869	1869	1869	0
351	20241107	152300	6466460	1869	1869	1869	1869	0
352	20241107	152200	6466460	1869	1869	1869	1869	0
353	20241107	152100	6466460	1869	1869	1869	1869	0
354	20241107	152000	6466460	1869	1869	1869	1869	0
355	20241107	151900	6466460	1869	1869	1869	1869	0
356	20241107	151800	6466460	1869	1869	1869	1869	0
357	20241107	151700	6466460	1869	1869	1869	1869	0
358	20241107	151600	6466460	1869	1869	1869	1869	27
359	20241107	151500	6415997	1869	1869	1869	1869	0
360	20241107	151400	6415997	1869	1869	1869	1869	0
361	20241107	151300	6415997	1869	1869	1869	1869	0
362	20241107	151200	6415997	1869	1869	1869	1869	0
363	20241107	151100	6415997	1869	1869	1869	1869	0
364	20241107	151000	6415997	1869	1869	1869	1869	0
365	20241107	150900	6415997	1869	1869	1869	1869	0
366	20241107	150800	6415997	1869	1869	1869	1869	0
367	20241107	150700	6415997	1869	1869	1869	1869	0
368	20241107	150600	6415997	1869	1869	1869	1869	0
369	20241107	150500	6415997	1869	1869	1869	1869	0
370	20241107	150400	6415997	1869	1869	1869	1869	0
371	20241107	150300	6415997	1869	1869	1869	1869	0
372	20241107	150200	6415997	1869	1869	1869	1869	0
373	20241107	150100	6415997	1869	1869	1869	1869	0
374	20241107	150000	6415997	1869	1869	1869	1869	0
375	20241107	145900	6415997	1869	1869	1869	1869	0
376	20241107	145800	6415997	1869	1869	1869	1869	0
377	20241107	145700	6415997	1869	1869	1869	1869	0
378	20241107	145600	6415997	1869	1869	1869	1869	0
379	20241107	145500	6415997	1869	1869	1869	1869	0
380	20241107	145400	6415997	1869	1869	1869	1869	1
381	20241107	145300	6414128	1851	1851	1851	1851	4
382	20241107	145200	6406724	1870	1870	1870	1870	0
383	20241107	145100	6406724	1870	1870	1870	1870	0
384	20241107	145000	6406724	1870	1870	1870	1870	0
385	20241107	144900	6406724	1870	1870	1870	1870	0
386	20241107	144800	6406724	1870	1870	1870	1870	0
387	20241107	144700	6406724	1870	1870	1870	1870	0
388	20241107	144600	6406724	1870	1870	1870	1870	0
389	20241107	144500	6406724	1870	1870	1870	1870	0
390	20241107	144400	6406724	1870	1870	1870	1870	0
391	20241107	144300	6406724	1870	1870	1870	1870	0
392	20241107	144200	6406724	1870	1870	1870	1870	0
393	20241107	144100	6406724	1870	1870	1870	1870	0
394	20241107	144000	6406724	1870	1870	1870	1870	0
395	20241107	143900	6406724	1870	1870	1870	1870	0
396	20241107	143800	6406724	1870	1870	1870	1870	0
397	20241107	143700	6406724	1870	1870	1870	1870	0
398	20241107	143600	6406724	1870	1870	1870	1870	0
399	20241107	143500	6406724	1870	1870	1870	1870	0
400	20241107	143400	6406724	1870	1870	1870	1870	0
401	20241107	143300	6406724	1870	1870	1870	1870	0
402	20241107	143200	6406724	1870	1870	1870	1870	0
403	20241107	143100	6406724	1870	1870	1870	1870	0
404	20241107	143000	6406724	1870	1870	1870	1870	0
405	20241107	142900	6406724	1870	1870	1870	1870	0
406	20241107	142800	6406724	1870	1870	1870	1870	0
407	20241107	142700	6406724	1870	1870	1870	1870	0
408	20241107	142600	6406724	1870	1870	1870	1870	0
409	20241107	142500	6406724	1870	1870	1870	1870	0
410	20241107	142400	6406724	1870	1870	1870	1870	0
411	20241107	142300	6406724	1870	1870	1870	1870	0
412	20241107	142200	6406724	1870	1870	1870	1870	0
413	20241107	142100	6406724	1870	1870	1870	1870	0
414	20241107	142000	6406724	1870	1870	1870	1870	0
415	20241107	141900	6406724	1870	1870	1870	1870	0
416	20241107	141800	6406724	1870	1870	1870	1870	0
417	20241107	141700	6406724	1870	1870	1870	1870	0
418	20241107	141600	6406724	1870	1870	1870	1870	0
419	20241107	141500	6406724	1870	1870	1870	1870	0
420	20241107	141400	6406724	1870	1870	1870	1870	0
421	20241107	141300	6406724	1870	1870	1870	1870	0
422	20241107	141200	6406724	1870	1870	1870	1870	0
423	20241107	141100	6406724	1870	1870	1870	1870	0
424	20241107	141000	6406724	1870	1870	1870	1870	0
425	20241107	140900	6406724	1870	1870	1870	1870	0
426	20241107	140800	6406724	1870	1870	1870	1870	0
427	20241107	140700	6406724	1870	1870	1870	1870	0
428	20241107	140600	6406724	1870	1870	1870	1870	0
429	20241107	140500	6406724	1870	1870	1870	1870	0
430	20241107	140400	6406724	1870	1870	1870	1870	0
431	20241107	140300	6406724	1870	1870	1870	1870	0
432	20241107	140200	6406724	1870	1870	1870	1870	0
433	20241107	140100	6406724	1870	1870	1870	1870	0
434	20241107	140000	6406724	1870	1870	1870	1870	0
435	20241107	135900	6406724	1870	1870	1870	1870	0
436	20241107	135800	6406724	1870	1870	1870	1870	0
437	20241107	135700	6406724	1870	1870	1870	1870	0
438	20241107	135600	6406724	1870	1870	1870	1870	1
439	20241107	135500	6404854	1851	1851	1851	1851	0
440	20241107	135400	6404854	1851	1851	1851	1851	0
441	20241107	135300	6404854	1851	1851	1851	1851	0
442	20241107	135200	6404854	1851	1851	1851	1851	0
443	20241107	135100	6404854	1851	1851	1851	1851	0
444	20241107	135000	6404854	1851	1851	1851	1851	500
445	20241107	134900	5479354	1870	1870	1870	1870	0
446	20241107	134800	5479354	1870	1870	1870	1870	0
447	20241107	134700	5479354	1870	1870	1870	1870	0
448	20241107	134600	5479354	1870	1870	1870	1870	0
449	20241107	134500	5479354	1870	1870	1870	1870	3
450	20241107	134400	5473744	1851	1851	1851	1851	0
451	20241107	134300	5473744	1851	1851	1851	1851	420
452	20241107	134200	4696324	1873	1873	1873	1873	0
453	20241107	134100	4696324	1873	1873	1873	1873	0
454	20241107	134000	4696324	1873	1873	1873	1873	0
455	20241107	133900	4696324	1873	1873	1873	1873	0
456	20241107	133800	4696324	1873	1873	1873	1873	0
457	20241107	133700	4696324	1873	1873	1873	1873	0
458	20241107	133600	4696324	1873	1873	1873	1873	0
459	20241107	133500	4696324	1873	1873	1873	1873	0
460	20241107	133400	4696324	1873	1851	1873	1851	211
461	20241107	133300	4305345	1851	1849	1851	1849	465
462	20241107	133200	3445093	1850	1850	1850	1850	0
463	20241107	133100	3445093	1850	1850	1850	1850	0
464	20241107	133000	3445093	1850	1850	1850	1850	0
465	20241107	132900	3445093	1850	1850	1850	1850	0
466	20241107	132800	3445093	1850	1850	1850	1850	0
467	20241107	132700	3445093	1850	1850	1850	1850	0
468	20241107	132600	3445093	1850	1850	1850	1850	0
469	20241107	132500	3445093	1850	1850	1850	1850	0
470	20241107	132400	3445093	1850	1850	1850	1850	0
471	20241107	132300	3445093	1850	1850	1850	1850	0
472	20241107	132200	3445093	1850	1850	1850	1850	0
473	20241107	132100	3445093	1850	1850	1850	1850	0
474	20241107	132000	3445093	1850	1850	1850	1850	0
475	20241107	131900	3445093	1850	1850	1850	1850	0
476	20241107	131800	3445093	1850	1850	1850	1850	1
477	20241107	131700	3443243	1851	1851	1851	1851	0
478	20241107	131600	3443243	1851	1851	1851	1851	0
479	20241107	131500	3443243	1851	1851	1851	1851	0
480	20241107	131400	3443243	1851	1851	1851	1851	0
481	20241107	131300	3443243	1851	1851	1851	1851	0
482	20241107	131200	3443243	1851	1851	1851	1851	0
483	20241107	131100	3443243	1851	1851	1851	1851	0
484	20241107	131000	3443243	1851	1851	1851	1851	0
485	20241107	130900	3443243	1851	1851	1851	1851	26
486	20241107	130800	3395117	1851	1851	1851	1851	0
487	20241107	130700	3395117	1851	1851	1851	1851	0
488	20241107	130600	3395117	1851	1851	1851	1851	0
489	20241107	130500	3395117	1851	1851	1851	1851	0
490	20241107	130400	3395117	1851	1851	1851	1851	20
491	20241107	130300	3358097	1852	1852	1852	1852	0
492	20241107	130200	3358097	1852	1852	1852	1852	0
493	20241107	130100	3358097	1852	1852	1852	1852	0
494	20241107	130000	3358097	1852	1852	1852	1852	0
495	20241107	125900	3358097	1852	1852	1852	1852	1
496	20241107	125800	3356245	1812	1812	1812	1812	0
497	20241107	125700	3356245	1812	1812	1812	1812	0
498	20241107	125600	3356245	1812	1812	1812	1812	0
499	20241107	125500	3356245	1812	1812	1812	1812	0
500	20241107	125400	3356245	1812	1812	1812	1812	99
501	20241107	125300	3176857	1852	1852	1852	1852	0
502	20241107	125200	3176857	1852	1852	1852	1852	0
503	20241107	125100	3176857	1852	1852	1852	1852	0
504	20241107	125000	3176857	1852	1852	1852	1852	0
505	20241107	124900	3176857	1852	1852	1852	1852	0
506	20241107	124800	3176857	1852	1852	1852	1852	0
507	20241107	124700	3176857	1852	1852	1852	1852	0
508	20241107	124600	3176857	1852	1852	1852	1852	0
509	20241107	124500	3176857	1852	1852	1852	1852	0
510	20241107	124400	3176857	1852	1852	1852	1852	0
511	20241107	124300	3176857	1852	1852	1852	1852	36
512	20241107	124200	3110185	1852	1852	1852	1852	0
513	20241107	124100	3110185	1852	1852	1852	1852	0
514	20241107	124000	3110185	1852	1852	1852	1852	0
515	20241107	123900	3110185	1852	1852	1852	1852	0
516	20241107	123800	3110185	1852	1852	1852	1852	0
517	20241107	123700	3110185	1852	1852	1852	1852	0
518	20241107	123600	3110185	1852	1852	1852	1852	0
519	20241107	123500	3110185	1852	1852	1852	1852	0
520	20241107	123400	3110185	1852	1852	1852	1852	0
521	20241107	123300	3110185	1852	1852	1852	1852	0
522	20241107	123200	3110185	1852	1852	1852	1852	0
523	20241107	123100	3110185	1852	1852	1852	1852	0
524	20241107	123000	3110185	1852	1852	1852	1852	0
525	20241107	122900	3110185	1852	1852	1852	1852	0
526	20241107	122800	3110185	1852	1852	1852	1852	0
527	20241107	122700	3110185	1852	1852	1852	1852	0
528	20241107	122600	3110185	1852	1852	1852	1852	0
529	20241107	122500	3110185	1852	1852	1852	1852	0
530	20241107	122400	3110185	1852	1852	1852	1852	0
531	20241107	122300	3110185	1852	1852	1852	1852	0
532	20241107	122200	3110185	1852	1852	1852	1852	0
533	20241107	122100	3110185	1852	1852	1852	1852	0
534	20241107	122000	3110185	1852	1852	1852	1852	0
535	20241107	121900	3110185	1852	1852	1852	1852	1
536	20241107	121800	3108333	1855	1855	1855	1855	0
537	20241107	121700	3108333	1855	1855	1855	1855	0
538	20241107	121600	3108333	1855	1855	1855	1855	0
539	20241107	121500	3108333	1855	1855	1855	1855	0
540	20241107	121400	3108333	1855	1855	1855	1855	0
541	20241107	121300	3108333	1855	1855	1855	1855	0
542	20241107	121200	3108333	1855	1855	1855	1855	0
543	20241107	121100	3108333	1855	1855	1855	1855	0
544	20241107	121000	3108333	1855	1855	1855	1855	0
545	20241107	120900	3108333	1855	1855	1855	1855	0
546	20241107	120800	3108333	1855	1855	1855	1855	0
547	20241107	120700	3108333	1855	1855	1855	1855	0
548	20241107	120600	3108333	1855	1855	1855	1855	0
549	20241107	120500	3108333	1855	1855	1855	1855	1
550	20241107	120400	3106478	1812	1812	1812	1812	0
551	20241107	120300	3106478	1812	1812	1812	1812	87
552	20241107	120200	2948834	1812	1812	1812	1812	0
553	20241107	120100	2948834	1812	1812	1812	1812	0
554	20241107	120000	2948834	1812	1812	1812	1812	0
555	20241107	115900	2948834	1812	1812	1812	1812	0
556	20241107	115800	2948834	1812	1815	1815	1812	327
557	20241107	115700	2356286	1855	1855	1855	1855	0
558	20241107	115600	2356286	1855	1855	1855	1855	0
559	20241107	115500	2356286	1855	1855	1855	1855	1
560	20241107	115400	2354431	1815	1816	1816	1815	514
561	20241107	115300	1421511	1855	1855	1855	1855	0
562	20241107	115200	1421511	1855	1855	1855	1855	0
563	20241107	115100	1421511	1855	1855	1855	1855	0
564	20241107	115000	1421511	1855	1855	1855	1855	0
565	20241107	114900	1421511	1855	1855	1855	1855	0
566	20241107	114800	1421511	1855	1855	1855	1855	0
567	20241107	114700	1421511	1855	1855	1855	1855	0
568	20241107	114600	1421511	1855	1855	1855	1855	0
569	20241107	114500	1421511	1855	1855	1855	1855	0
570	20241107	114400	1421511	1855	1855	1855	1855	0
571	20241107	114300	1421511	1855	1855	1855	1855	0
572	20241107	114200	1421511	1855	1855	1855	1855	0
573	20241107	114100	1421511	1855	1855	1855	1855	0
574	20241107	114000	1421511	1855	1855	1855	1855	0
575	20241107	113900	1421511	1855	1855	1855	1855	4
576	20241107	113800	1414091	1882	1882	1882	1882	0
577	20241107	113700	1414091	1882	1882	1882	1882	0
578	20241107	113600	1414091	1882	1882	1882	1882	0
579	20241107	113500	1414091	1882	1882	1882	1882	0
580	20241107	113400	1414091	1882	1882	1882	1882	0
581	20241107	113300	1414091	1882	1882	1882	1882	0
582	20241107	113200	1414091	1882	1882	1882	1882	0
583	20241107	113100	1414091	1882	1882	1882	1882	0
584	20241107	113000	1414091	1882	1882	1882	1882	0
585	20241107	112900	1414091	1882	1882	1882	1882	0
586	20241107	112800	1414091	1882	1882	1882	1882	0
587	20241107	112700	1414091	1882	1882	1882	1882	0
588	20241107	112600	1414091	1882	1882	1882	1882	0
589	20241107	112500	1414091	1882	1882	1882	1882	0
590	20241107	112400	1414091	1882	1882	1882	1882	0
591	20241107	112300	1414091	1882	1882	1882	1882	0
592	20241107	112200	1414091	1882	1882	1882	1882	0
593	20241107	112100	1414091	1882	1882	1882	1882	0
594	20241107	112000	1414091	1882	1882	1882	1882	0
595	20241107	111900	1414091	1882	1882	1882	1882	0
596	20241107	111800	1414091	1882	1882	1882	1882	0
597	20241107	111700	1414091	1882	1882	1882	1882	0
598	20241107	111600	1414091	1882	1882	1882	1882	27
599	20241107	111500	1363277	1892	1892	1892	1892	0
600	20241107	111400	1363277	1892	1892	1892	1892	0
601	20241107	111300	1363277	1892	1892	1892	1892	0
602	20241107	111200	1363277	1892	1892	1892	1892	0
603	20241107	111100	1363277	1892	1892	1892	1892	0
604	20241107	111000	1363277	1892	1892	1892	1892	0
605	20241107	110900	1363277	1892	1892	1892	1892	0
606	20241107	110800	1363277	1892	1892	1892	1892	0
607	20241107	110700	1363277	1892	1892	1892	1892	0
608	20241107	110600	1363277	1892	1892	1892	1892	0
609	20241107	110500	1363277	1892	1892	1892	1892	0
610	20241107	110400	1363277	1892	1892	1892	1892	0
611	20241107	110300	1363277	1892	1892	1892	1892	0
612	20241107	110200	1363277	1892	1892	1892	1892	0
613	20241107	110100	1363277	1892	1892	1892	1892	0
614	20241107	110000	1363277	1892	1892	1892	1892	0
615	20241107	105900	1363277	1892	1892	1892	1892	0
616	20241107	105800	1363277	1892	1892	1892	1892	0
617	20241107	105700	1363277	1892	1892	1892	1892	0
618	20241107	105600	1363277	1892	1892	1892	1892	0
619	20241107	105500	1363277	1892	1892	1892	1892	0
620	20241107	105400	1363277	1892	1892	1892	1892	0
621	20241107	105300	1363277	1892	1892	1892	1892	0
622	20241107	105200	1363277	1892	1892	1892	1892	0
623	20241107	105100	1363277	1892	1892	1892	1892	0
624	20241107	105000	1363277	1892	1892	1892	1892	0
625	20241107	104900	1363277	1892	1892	1892	1892	0
626	20241107	104800	1363277	1892	1892	1892	1892	0
627	20241107	104700	1363277	1892	1892	1892	1892	0
628	20241107	104600	1363277	1892	1892	1892	1892	0
629	20241107	104500	1363277	1892	1892	1892	1892	0
630	20241107	104400	1363277	1892	1804	1892	1802	201
631	20241107	104300	1000882	1894	1894	1894	1894	0
632	20241107	104200	1000882	1894	1811	1894	1804	21
633	20241107	104100	962880	1896	1830	1896	1812	20
634	20241107	104000	926385	1896	1887	1896	1887	3
635	20241107	103900	920715	1896	1896	1896	1896	0
636	20241107	103800	920715	1896	1896	1896	1896	0
637	20241107	103700	920715	1896	1896	1896	1896	0
638	20241107	103600	920715	1896	1896	1896	1896	0
639	20241107	103500	920715	1896	1896	1896	1896	0
640	20241107	103400	920715	1896	1896	1896	1896	0
641	20241107	103300	920715	1896	1896	1896	1896	0
642	20241107	103200	920715	1896	1896	1896	1896	0
643	20241107	103100	920715	1896	1896	1896	1896	0
644	20241107	103000	920715	1896	1850	1896	1850	6
645	20241107	102900	909569	1900	1900	1900	1900	0
646	20241107	102800	909569	1900	1900	1900	1900	0
647	20241107	102700	909569	1900	1900	1900	1900	0
648	20241107	102600	909569	1900	1900	1900	1900	0
649	20241107	102500	909569	1900	1900	1900	1900	0
650	20241107	102400	909569	1900	1900	1900	1900	0
651	20241107	102300	909569	1900	1900	1900	1900	0
652	20241107	102200	909569	1900	1900	1900	1900	0
653	20241107	102100	909569	1900	1900	1900	1900	0
654	20241107	102000	909569	1900	1900	1900	1900	0
655	20241107	101900	909569	1900	1900	1900	1900	0
656	20241107	101800	909569	1900	1900	1900	1900	0
657	20241107	101700	909569	1900	1900	1900	1900	0
658	20241107	101600	909569	1900	1900	1900	1900	0
659	20241107	101500	909569	1900	1900	1900	1900	0
660	20241107	101400	909569	1900	1900	1900	1900	0
661	20241107	101300	909569	1900	1900	1900	1900	2
662	20241107	101200	905769	1986	1986	1986	1986	0
663	20241107	101100	905769	1986	1986	1986	1986	0
664	20241107	101000	905769	1986	1986	1986	1986	0
665	20241107	100900	905769	1986	1986	1986	1986	0
666	20241107	100800	905769	1986	1986	1986	1986	0
667	20241107	100700	905769	1986	1986	1986	1986	0
668	20241107	100600	905769	1986	1986	1986	1986	0
669	20241107	100500	905769	1986	1986	1986	1986	0
670	20241107	100400	905769	1986	1986	1986	1986	0
671	20241107	100300	905769	1986	1986	1986	1986	0
672	20241107	100200	905769	1986	1986	1986	1986	0
673	20241107	100100	905769	1986	1986	1986	1986	0
674	20241107	100000	905769	1986	1986	1986	1986	0
675	20241107	095900	905769	1986	1986	1986	1986	0
676	20241107	095800	905769	1986	1986	1986	1986	0
677	20241107	095700	905769	1986	1986	1986	1986	0
678	20241107	095600	905769	1986	1986	1986	1986	0
679	20241107	095500	905769	1986	1986	1986	1986	0
680	20241107	095400	905769	1986	1986	1986	1986	0
681	20241107	095300	905769	1986	1986	1986	1986	0
682	20241107	095200	905769	1986	1986	1986	1986	0
683	20241107	095100	905769	1986	1986	1986	1986	0
684	20241107	095000	905769	1986	1986	1986	1986	0
685	20241107	094900	905769	1986	1986	1986	1986	0
686	20241107	094800	905769	1986	1986	1986	1986	0
687	20241107	094700	905769	1986	1986	1986	1986	0
688	20241107	094600	905769	1986	1986	1986	1986	0
689	20241107	094500	905769	1986	1986	1986	1986	0
690	20241107	094400	905769	1986	1986	1986	1986	0
691	20241107	094300	905769	1986	1986	1986	1986	0
692	20241107	094200	905769	1986	1986	1986	1986	0
693	20241107	094100	905769	1986	1986	1986	1986	0
694	20241107	094000	905769	1986	1986	1986	1986	0
695	20241107	093900	905769	1986	1986	1986	1986	0
696	20241107	093800	905769	1986	1986	1986	1986	0
697	20241107	093700	905769	1986	1986	1986	1986	0
698	20241107	093600	905769	1986	1986	1986	1986	0
699	20241107	093500	905769	1986	1986	1986	1986	0
700	20241107	093400	905769	1986	1986	1986	1986	0
701	20241107	093300	905769	1986	1986	1986	1986	0
702	20241107	093200	905769	1986	1986	1986	1986	0
703	20241107	093100	905769	1986	1986	1986	1986	0
704	20241107	093000	905769	1986	1986	1986	1986	0
705	20241107	092900	905769	1986	1986	1986	1986	0
706	20241107	092800	905769	1986	1986	1986	1986	0
707	20241107	092700	905769	1986	1986	1986	1986	0
708	20241107	092600	905769	1986	1986	1986	1986	0
709	20241107	092500	905769	1986	1986	1986	1986	0
710	20241107	092400	905769	1986	1986	1986	1986	0
711	20241107	092300	905769	1986	1986	1986	1986	0
712	20241107	092200	905769	1986	1986	1986	1986	0
713	20241107	092100	905769	1986	1986	1986	1986	0
714	20241107	092000	905769	1986	1986	1986	1986	0
715	20241107	091900	905769	1986	1986	1986	1986	0
716	20241107	091800	905769	1986	1986	1986	1986	0
717	20241107	091700	905769	1986	1986	1986	1986	0
718	20241107	091600	905769	1986	1986	1986	1986	0
719	20241107	091500	905769	1986	1986	1986	1986	0
720	20241107	091400	905769	1986	1986	1986	1986	0
721	20241107	091300	905769	1986	1986	1986	1986	0
722	20241107	091200	905769	1986	1986	1986	1986	0
723	20241107	091100	905769	1986	1986	1986	1986	1
724	20241107	091000	903783	1801	1824	1824	1801	500
725	20241107	090900	1995	1995	1995	1995	1995	0
726	20241107	090800	1995	1995	1995	1995	1995	0
727	20241107	090700	1995	1995	1995	1995	1995	0
728	20241107	090600	1995	1995	1995	1995	1995	0
729	20241107	090500	1995	1995	1995	1995	1995	0
730	20241107	090400	1995	1995	1995	1995	1995	0
731	20241107	090300	1995	1995	1995	1995	1995	0
732	20241107	090200	1995	1995	1995	1995	1995	0
733	20241107	090100	1995	1995	1995	1995	1995	0
734	20241107	090000	1995	1995	1995	1995	1995	1