KissMeData/013520/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	185800	60490642	1835	1835	1835	1835	714
3	20241108	185700	60490642	1835	1835	1835	1835	0
4	20241108	185600	60490642	1835	1835	1835	1835	0
5	20241108	185500	60490642	1835	1835	1835	1835	0
6	20241108	185400	60490642	1835	1835	1835	1835	0
7	20241108	185300	60490642	1835	1835	1835	1835	0
8	20241108	185200	60490642	1835	1835	1835	1835	0
9	20241108	185100	60490642	1835	1835	1835	1835	0
10	20241108	185000	60490642	1835	1835	1835	1835	0
11	20241108	184900	60490642	1835	1835	1835	1835	0
12	20241108	184800	60490642	1835	1835	1835	1835	0
13	20241108	184700	60490642	1835	1835	1835	1835	0
14	20241108	184600	60490642	1835	1835	1835	1835	0
15	20241108	184500	60490642	1835	1835	1835	1835	0
16	20241108	184400	60490642	1835	1835	1835	1835	0
17	20241108	184300	60490642	1835	1835	1835	1835	0
18	20241108	184200	60490642	1835	1835	1835	1835	0
19	20241108	184100	60490642	1835	1835	1835	1835	0
20	20241108	184000	60490642	1835	1835	1835	1835	0
21	20241108	183900	60490642	1835	1835	1835	1835	0
22	20241108	183800	60490642	1835	1835	1835	1835	0
23	20241108	183700	60490642	1835	1835	1835	1835	0
24	20241108	183600	60490642	1835	1835	1835	1835	0
25	20241108	183500	60490642	1835	1835	1835	1835	0
26	20241108	183400	60490642	1835	1835	1835	1835	0
27	20241108	183300	60490642	1835	1835	1835	1835	0
28	20241108	183200	60490642	1835	1835	1835	1835	0
29	20241108	183100	60490642	1835	1835	1835	1835	0
30	20241108	183000	60490642	1835	1835	1835	1835	0
31	20241108	182900	60490642	1835	1835	1835	1835	0
32	20241108	182800	60490642	1835	1835	1835	1835	714
33	20241108	182700	60490642	1835	1835	1835	1835	0
34	20241108	182600	60490642	1835	1835	1835	1835	0
35	20241108	182500	60490642	1835	1835	1835	1835	0
36	20241108	182400	60490642	1835	1835	1835	1835	0
37	20241108	182300	60490642	1835	1835	1835	1835	0
38	20241108	182200	60490642	1835	1835	1835	1835	0
39	20241108	182100	60490642	1835	1835	1835	1835	0
40	20241108	182000	60490642	1835	1835	1835	1835	0
41	20241108	181900	60490642	1835	1835	1835	1835	0
42	20241108	181800	60490642	1835	1835	1835	1835	0
43	20241108	181700	60490642	1835	1835	1835	1835	0
44	20241108	181600	60490642	1835	1835	1835	1835	0
45	20241108	181500	60490642	1835	1835	1835	1835	0
46	20241108	181400	60490642	1835	1835	1835	1835	0
47	20241108	181300	60490642	1835	1835	1835	1835	0
48	20241108	181200	60490642	1835	1835	1835	1835	0
49	20241108	181100	60490642	1835	1835	1835	1835	0
50	20241108	181000	60490642	1835	1835	1835	1835	0
51	20241108	180900	60490642	1835	1835	1835	1835	0
52	20241108	180800	60490642	1835	1835	1835	1835	0
53	20241108	180700	60490642	1835	1835	1835	1835	0
54	20241108	180600	60490642	1835	1835	1835	1835	0
55	20241108	180500	60490642	1835	1835	1835	1835	0
56	20241108	180400	60490642	1835	1835	1835	1835	0
57	20241108	180300	60490642	1835	1835	1835	1835	0
58	20241108	180200	60490642	1835	1835	1835	1835	0
59	20241108	180100	60490642	1835	1835	1835	1835	0
60	20241108	180000	60490642	1835	1835	1835	1835	0
61	20241108	175900	60490642	1835	1835	1835	1835	0
62	20241108	175800	60490642	1835	1835	1835	1835	714
63	20241108	175700	60490642	1835	1835	1835	1835	0
64	20241108	175600	60490642	1835	1835	1835	1835	0
65	20241108	175500	60490642	1835	1835	1835	1835	0
66	20241108	175400	60490642	1835	1835	1835	1835	0
67	20241108	175300	60490642	1835	1835	1835	1835	0
68	20241108	175200	60490642	1835	1835	1835	1835	0
69	20241108	175100	60490642	1835	1835	1835	1835	0
70	20241108	175000	60490642	1835	1835	1835	1835	0
71	20241108	174900	60490642	1835	1835	1835	1835	0
72	20241108	174800	60490642	1835	1835	1835	1835	0
73	20241108	174700	60490642	1835	1835	1835	1835	0
74	20241108	174600	60490642	1835	1835	1835	1835	0
75	20241108	174500	60490642	1835	1835	1835	1835	0
76	20241108	174400	60490642	1835	1835	1835	1835	0
77	20241108	174300	60490642	1835	1835	1835	1835	0
78	20241108	174200	60490642	1835	1835	1835	1835	0
79	20241108	174100	60490642	1835	1835	1835	1835	0
80	20241108	174000	60490642	1835	1835	1835	1835	0
81	20241108	173900	60490642	1835	1835	1835	1835	0
82	20241108	173800	60490642	1835	1835	1835	1835	0
83	20241108	173700	60490642	1835	1835	1835	1835	0
84	20241108	173600	60490642	1835	1835	1835	1835	0
85	20241108	173500	60490642	1835	1835	1835	1835	0
86	20241108	173400	60490642	1835	1835	1835	1835	0
87	20241108	173300	60490642	1835	1835	1835	1835	0
88	20241108	173200	60490642	1835	1835	1835	1835	0
89	20241108	173100	60490642	1835	1835	1835	1835	0
90	20241108	173000	60490642	1835	1835	1835	1835	0
91	20241108	172900	60490642	1835	1835	1835	1835	0
92	20241108	172800	60490642	1835	1835	1835	1835	714
93	20241108	172700	60490642	1835	1835	1835	1835	0
94	20241108	172600	60490642	1835	1835	1835	1835	0
95	20241108	172500	60490642	1835	1835	1835	1835	0
96	20241108	172400	60490642	1835	1835	1835	1835	0
97	20241108	172300	60490642	1835	1835	1835	1835	0
98	20241108	172200	60490642	1835	1835	1835	1835	0
99	20241108	172100	60490642	1835	1835	1835	1835	0
100	20241108	172000	60490642	1835	1835	1835	1835	0
101	20241108	171900	60490642	1835	1835	1835	1835	0
102	20241108	171800	60490642	1835	1835	1835	1835	0
103	20241108	171700	60490642	1835	1835	1835	1835	0
104	20241108	171600	60490642	1835	1835	1835	1835	0
105	20241108	171500	60490642	1835	1835	1835	1835	0
106	20241108	171400	60490642	1835	1835	1835	1835	0
107	20241108	171300	60490642	1835	1835	1835	1835	0
108	20241108	171200	60490642	1835	1835	1835	1835	0
109	20241108	171100	60490642	1835	1835	1835	1835	0
110	20241108	171000	60490642	1835	1835	1835	1835	0
111	20241108	170900	60490642	1835	1835	1835	1835	0
112	20241108	170800	60490642	1835	1835	1835	1835	0
113	20241108	170700	60490642	1835	1835	1835	1835	0
114	20241108	170600	60490642	1835	1835	1835	1835	0
115	20241108	170500	60490642	1835	1835	1835	1835	0
116	20241108	170400	60490642	1835	1835	1835	1835	0
117	20241108	170300	60490642	1835	1835	1835	1835	0
118	20241108	170200	60490642	1835	1835	1835	1835	0
119	20241108	170100	60490642	1835	1835	1835	1835	0
120	20241108	170000	60490642	1835	1835	1835	1835	0
121	20241108	165900	60490642	1835	1835	1835	1835	0
122	20241108	165800	60490642	1835	1835	1835	1835	714
123	20241108	165700	60490642	1835	1835	1835	1835	0
124	20241108	165600	60490642	1835	1835	1835	1835	0
125	20241108	165500	60490642	1835	1835	1835	1835	0
126	20241108	165400	60490642	1835	1835	1835	1835	0
127	20241108	165300	60490642	1835	1835	1835	1835	0
128	20241108	165200	60490642	1835	1835	1835	1835	0
129	20241108	165100	60490642	1835	1835	1835	1835	0
130	20241108	165000	60490642	1835	1835	1835	1835	0
131	20241108	164900	60490642	1835	1835	1835	1835	0
132	20241108	164800	60490642	1835	1835	1835	1835	0
133	20241108	164700	60490642	1835	1835	1835	1835	0
134	20241108	164600	60490642	1835	1835	1835	1835	0
135	20241108	164500	60490642	1835	1835	1835	1835	0
136	20241108	164400	60490642	1835	1835	1835	1835	0
137	20241108	164300	60490642	1835	1835	1835	1835	0
138	20241108	164200	60490642	1835	1835	1835	1835	0
139	20241108	164100	60490642	1835	1835	1835	1835	0
140	20241108	164000	60490642	1835	1835	1835	1835	0
141	20241108	163900	60490642	1835	1835	1835	1835	0
142	20241108	163800	60490642	1835	1835	1835	1835	0
143	20241108	163700	60490642	1835	1835	1835	1835	0
144	20241108	163600	60490642	1835	1835	1835	1835	0
145	20241108	163500	60490642	1835	1835	1835	1835	0
146	20241108	163400	60490642	1835	1835	1835	1835	0
147	20241108	163300	60490642	1835	1835	1835	1835	0
148	20241108	163200	60490642	1835	1835	1835	1835	0
149	20241108	163100	60490642	1835	1835	1835	1835	0
150	20241108	163000	60490642	1835	1835	1835	1835	0
151	20241108	162900	60490642	1835	1835	1835	1835	0
152	20241108	162800	60490642	1835	1835	1835	1835	714
153	20241108	162700	60490642	1835	1835	1835	1835	0
154	20241108	162600	60490642	1835	1835	1835	1835	0
155	20241108	162500	60490642	1835	1835	1835	1835	0
156	20241108	162400	60490642	1835	1835	1835	1835	0
157	20241108	162300	60490642	1835	1835	1835	1835	0
158	20241108	162200	60490642	1835	1835	1835	1835	0
159	20241108	162100	60490642	1835	1835	1835	1835	0
160	20241108	162000	60490642	1835	1835	1835	1835	0
161	20241108	161900	60490642	1835	1835	1835	1835	0
162	20241108	161800	60490642	1835	1835	1835	1835	0
163	20241108	161700	60490642	1835	1835	1835	1835	0
164	20241108	161600	60490642	1835	1835	1835	1835	0
165	20241108	161500	60490642	1835	1835	1835	1835	0
166	20241108	161400	60490642	1835	1835	1835	1835	0
167	20241108	161300	60490642	1835	1835	1835	1835	0
168	20241108	161200	60490642	1835	1835	1835	1835	0
169	20241108	161100	60490642	1835	1835	1835	1835	0
170	20241108	161000	60490642	1835	1835	1835	1835	0
171	20241108	160900	60490642	1835	1835	1835	1835	0
172	20241108	160800	60490642	1835	1835	1835	1835	0
173	20241108	160700	60490642	1835	1835	1835	1835	0
174	20241108	160600	60490642	1835	1835	1835	1835	0
175	20241108	160500	60490642	1835	1835	1835	1835	0
176	20241108	160400	60490642	1835	1835	1835	1835	0
177	20241108	160300	60490642	1835	1835	1835	1835	0
178	20241108	160200	60490642	1835	1835	1835	1835	0
179	20241108	160100	60490642	1835	1835	1835	1835	0
180	20241108	160000	60490642	1835	1835	1835	1835	0
181	20241108	155900	60490642	1835	1835	1835	1835	0
182	20241108	155800	60490642	1835	1835	1835	1835	714
183	20241108	155700	60490642	1835	1835	1835	1835	0
184	20241108	155600	60490642	1835	1835	1835	1835	0
185	20241108	155500	60490642	1835	1835	1835	1835	0
186	20241108	155400	60490642	1835	1835	1835	1835	0
187	20241108	155300	60490642	1835	1835	1835	1835	0
188	20241108	155200	60490642	1835	1835	1835	1835	0
189	20241108	155100	60490642	1835	1835	1835	1835	0
190	20241108	155000	60490642	1835	1835	1835	1835	0
191	20241108	154900	60490642	1835	1835	1835	1835	0
192	20241108	154800	60490642	1835	1835	1835	1835	0
193	20241108	154700	60490642	1835	1835	1835	1835	0
194	20241108	154600	60490642	1835	1835	1835	1835	0
195	20241108	154500	60490642	1835	1835	1835	1835	0
196	20241108	154400	60490642	1835	1835	1835	1835	0
197	20241108	154300	60490642	1835	1835	1835	1835	0
198	20241108	154200	60490642	1835	1835	1835	1835	0
199	20241108	154100	60490642	1835	1835	1835	1835	0
200	20241108	154000	60490642	1835	1835	1835	1835	0
201	20241108	153900	60490642	1835	1835	1835	1835	0
202	20241108	153800	60490642	1835	1835	1835	1835	0
203	20241108	153700	60490642	1835	1835	1835	1835	0
204	20241108	153600	60490642	1835	1835	1835	1835	0
205	20241108	153500	60490642	1835	1835	1835	1835	0
206	20241108	153400	60490642	1835	1835	1835	1835	0
207	20241108	153300	60490642	1835	1835	1835	1835	0
208	20241108	153200	60490642	1835	1835	1835	1835	0
209	20241108	153100	60490642	1835	1835	1835	1835	0
210	20241108	153000	60490642	1835	1835	1835	1835	714
211	20241108	152900	59180452	1843	1843	1843	1843	0
212	20241108	152800	59180452	1843	1843	1843	1843	0
213	20241108	152700	59180452	1843	1843	1843	1843	0
214	20241108	152600	59180452	1843	1843	1843	1843	0
215	20241108	152500	59180452	1843	1843	1843	1843	0
216	20241108	152400	59180452	1843	1843	1843	1843	0
217	20241108	152300	59180452	1843	1843	1843	1843	0
218	20241108	152200	59180452	1843	1843	1843	1843	0
219	20241108	152100	59180452	1843	1843	1843	1843	0
220	20241108	152000	59180452	1843	1843	1843	1843	0
221	20241108	151900	59180452	1843	1843	1843	1840	115
222	20241108	151800	58968648	1844	1844	1844	1844	0
223	20241108	151700	58968648	1844	1844	1844	1844	78
224	20241108	151600	58824816	1844	1844	1844	1844	0
225	20241108	151500	58824816	1844	1844	1844	1844	0
226	20241108	151400	58824816	1844	1844	1844	1844	0
227	20241108	151300	58824816	1844	1844	1844	1844	0
228	20241108	151200	58824816	1844	1844	1844	1844	0
229	20241108	151100	58824816	1844	1844	1844	1844	0
230	20241108	151000	58824816	1844	1844	1844	1844	0
231	20241108	150900	58824816	1844	1844	1844	1844	0
232	20241108	150800	58824816	1844	1844	1844	1844	1
233	20241108	150700	58822972	1844	1844	1844	1844	0
234	20241108	150600	58822972	1844	1844	1844	1844	0
235	20241108	150500	58822972	1844	1844	1844	1844	0
236	20241108	150400	58822972	1844	1844	1844	1844	0
237	20241108	150300	58822972	1844	1844	1844	1844	0
238	20241108	150200	58822972	1844	1844	1844	1844	0
239	20241108	150100	58822972	1844	1844	1844	1844	0
240	20241108	150000	58822972	1844	1844	1844	1844	0
241	20241108	145900	58822972	1844	1840	1844	1840	2555
242	20241108	145800	54119904	1840	1840	1840	1840	1
243	20241108	145700	54118064	1835	1835	1835	1835	0
244	20241108	145600	54118064	1835	1835	1835	1835	0
245	20241108	145500	54118064	1835	1835	1835	1835	0
246	20241108	145400	54118064	1835	1835	1835	1835	0
247	20241108	145300	54118064	1835	1835	1835	1835	0
248	20241108	145200	54118064	1835	1835	1835	1835	1
249	20241108	145100	54116229	1841	1841	1841	1841	0
250	20241108	145000	54116229	1841	1841	1841	1841	0
251	20241108	144900	54116229	1841	1841	1841	1841	0
252	20241108	144800	54116229	1841	1841	1841	1841	0
253	20241108	144700	54116229	1841	1841	1841	1841	0
254	20241108	144600	54116229	1841	1841	1841	1841	0
255	20241108	144500	54116229	1841	1841	1841	1841	0
256	20241108	144400	54116229	1841	1841	1841	1841	0
257	20241108	144300	54116229	1841	1841	1841	1841	0
258	20241108	144200	54116229	1841	1841	1841	1841	0
259	20241108	144100	54116229	1841	1841	1841	1841	0
260	20241108	144000	54116229	1841	1841	1841	1841	0
261	20241108	143900	54116229	1841	1838	1841	1833	1761
262	20241108	143800	50885054	1839	1839	1839	1839	0
263	20241108	143700	50885054	1839	1839	1839	1839	0
264	20241108	143600	50885054	1839	1839	1839	1839	0
265	20241108	143500	50885054	1839	1839	1839	1839	0
266	20241108	143400	50885054	1839	1839	1839	1839	0
267	20241108	143300	50885054	1839	1839	1839	1839	0
268	20241108	143200	50885054	1839	1839	1839	1839	0
269	20241108	143100	50885054	1839	1839	1839	1839	0
270	20241108	143000	50885054	1839	1839	1839	1839	1
271	20241108	142900	50883215	1839	1840	1840	1839	1460
272	20241108	142800	48197335	1841	1841	1841	1841	0
273	20241108	142700	48197335	1841	1841	1841	1841	0
274	20241108	142600	48197335	1841	1841	1841	1841	0
275	20241108	142500	48197335	1841	1841	1841	1841	0
276	20241108	142400	48197335	1841	1841	1841	1841	0
277	20241108	142300	48197335	1841	1841	1841	1841	0
278	20241108	142200	48197335	1841	1841	1841	1841	0
279	20241108	142100	48197335	1841	1841	1841	1841	0
280	20241108	142000	48197335	1841	1841	1841	1841	0
281	20241108	141900	48197335	1841	1841	1841	1841	0
282	20241108	141800	48197335	1841	1841	1841	1841	0
283	20241108	141700	48197335	1841	1841	1841	1841	105
284	20241108	141600	48004030	1845	1845	1845	1845	0
285	20241108	141500	48004030	1845	1845	1845	1845	27
286	20241108	141400	47954215	1841	1841	1841	1841	0
287	20241108	141300	47954215	1841	1841	1841	1841	0
288	20241108	141200	47954215	1841	1841	1841	1841	0
289	20241108	141100	47954215	1841	1841	1841	1841	275
290	20241108	141000	47447940	1845	1845	1845	1845	0
291	20241108	140900	47447940	1845	1845	1845	1845	0
292	20241108	140800	47447940	1845	1845	1845	1845	0
293	20241108	140700	47447940	1845	1845	1845	1845	0
294	20241108	140600	47447940	1845	1845	1845	1845	0
295	20241108	140500	47447940	1845	1845	1845	1845	0
296	20241108	140400	47447940	1845	1845	1845	1845	1
297	20241108	140300	47446095	1841	1841	1841	1841	0
298	20241108	140200	47446095	1841	1841	1841	1841	0
299	20241108	140100	47446095	1841	1841	1841	1841	0
300	20241108	140000	47446095	1841	1841	1841	1841	0
301	20241108	135900	47446095	1841	1841	1841	1841	0
302	20241108	135800	47446095	1841	1841	1841	1841	0
303	20241108	135700	47446095	1841	1841	1841	1841	0
304	20241108	135600	47446095	1841	1841	1841	1841	0
305	20241108	135500	47446095	1841	1841	1841	1841	0
306	20241108	135400	47446095	1841	1841	1841	1841	0
307	20241108	135300	47446095	1841	1841	1841	1841	0
308	20241108	135200	47446095	1841	1841	1841	1841	0
309	20241108	135100	47446095	1841	1841	1841	1841	0
310	20241108	135000	47446095	1841	1841	1841	1841	30
311	20241108	134900	47390865	1845	1845	1845	1845	0
312	20241108	134800	47390865	1845	1845	1845	1845	0
313	20241108	134700	47390865	1845	1845	1845	1845	0
314	20241108	134600	47390865	1845	1845	1845	1845	0
315	20241108	134500	47390865	1845	1845	1845	1845	0
316	20241108	134400	47390865	1845	1845	1845	1845	0
317	20241108	134300	47390865	1845	1845	1845	1845	0
318	20241108	134200	47390865	1845	1845	1845	1845	0
319	20241108	134100	47390865	1845	1845	1845	1845	0
320	20241108	134000	47390865	1845	1845	1845	1845	0
321	20241108	133900	47390865	1845	1845	1845	1845	0
322	20241108	133800	47390865	1845	1845	1845	1845	0
323	20241108	133700	47390865	1845	1845	1845	1845	0
324	20241108	133600	47390865	1845	1845	1845	1845	0
325	20241108	133500	47390865	1845	1845	1845	1845	0
326	20241108	133400	47390865	1845	1845	1845	1845	0
327	20241108	133300	47390865	1845	1845	1845	1845	0
328	20241108	133200	47390865	1845	1845	1845	1845	0
329	20241108	133100	47390865	1845	1845	1845	1845	0
330	20241108	133000	47390865	1845	1845	1845	1845	0
331	20241108	132900	47390865	1845	1845	1845	1845	0
332	20241108	132800	47390865	1845	1845	1845	1845	0
333	20241108	132700	47390865	1845	1845	1845	1845	0
334	20241108	132600	47390865	1845	1845	1845	1845	0
335	20241108	132500	47390865	1845	1845	1845	1845	32
336	20241108	132400	47331825	1840	1840	1840	1840	0
337	20241108	132300	47331825	1840	1840	1840	1840	0
338	20241108	132200	47331825	1840	1840	1840	1840	0
339	20241108	132100	47331825	1840	1840	1840	1840	0
340	20241108	132000	47331825	1840	1840	1840	1840	0
341	20241108	131900	47331825	1840	1840	1840	1840	0
342	20241108	131800	47331825	1840	1840	1840	1840	744
343	20241108	131700	45962865	1841	1841	1841	1841	0
344	20241108	131600	45962865	1841	1841	1841	1841	0
345	20241108	131500	45962865	1841	1841	1841	1841	0
346	20241108	131400	45962865	1841	1841	1841	1841	0
347	20241108	131300	45962865	1841	1841	1841	1841	183
348	20241108	131200	45625962	1841	1841	1841	1841	0
349	20241108	131100	45625962	1841	1841	1841	1841	0
350	20241108	131000	45625962	1841	1841	1841	1841	0
351	20241108	130900	45625962	1841	1841	1841	1841	0
352	20241108	130800	45625962	1841	1841	1841	1841	250
353	20241108	130700	45165712	1841	1841	1841	1841	0
354	20241108	130600	45165712	1841	1841	1841	1841	0
355	20241108	130500	45165712	1841	1841	1841	1841	0
356	20241108	130400	45165712	1841	1841	1841	1841	0
357	20241108	130300	45165712	1841	1841	1841	1841	0
358	20241108	130200	45165712	1841	1841	1841	1841	145
359	20241108	130100	44898767	1845	1845	1845	1845	0
360	20241108	130000	44898767	1845	1845	1845	1845	0
361	20241108	125900	44898767	1845	1845	1845	1845	0
362	20241108	125800	44898767	1845	1845	1845	1845	0
363	20241108	125700	44898767	1845	1845	1845	1845	0
364	20241108	125600	44898767	1845	1845	1845	1845	0
365	20241108	125500	44898767	1845	1845	1845	1845	0
366	20241108	125400	44898767	1845	1845	1845	1845	1
367	20241108	125300	44896922	1845	1846	1846	1845	102
368	20241108	125200	44708698	1845	1845	1845	1845	0
369	20241108	125100	44708698	1845	1845	1845	1845	0
370	20241108	125000	44708698	1845	1845	1845	1845	0
371	20241108	124900	44708698	1845	1845	1845	1845	400
372	20241108	124800	43970698	1849	1849	1849	1849	0
373	20241108	124700	43970698	1849	1849	1849	1849	0
374	20241108	124600	43970698	1849	1849	1849	1849	0
375	20241108	124500	43970698	1849	1849	1849	1849	0
376	20241108	124400	43970698	1849	1849	1849	1849	0
377	20241108	124300	43970698	1849	1849	1849	1849	0
378	20241108	124200	43970698	1849	1849	1849	1849	0
379	20241108	124100	43970698	1849	1850	1850	1849	329
380	20241108	124000	43362104	1854	1854	1854	1854	0
381	20241108	123900	43362104	1854	1854	1854	1854	0
382	20241108	123800	43362104	1854	1854	1854	1854	1
383	20241108	123700	43360250	1855	1855	1855	1855	1
384	20241108	123600	43358395	1855	1855	1855	1855	0
385	20241108	123500	43358395	1855	1855	1855	1855	0
386	20241108	123400	43358395	1855	1855	1855	1855	0
387	20241108	123300	43358395	1855	1855	1855	1855	0
388	20241108	123200	43358395	1855	1855	1855	1855	13
389	20241108	123100	43334280	1850	1850	1850	1850	0
390	20241108	123000	43334280	1850	1850	1850	1850	0
391	20241108	122900	43334280	1850	1850	1850	1850	0
392	20241108	122800	43334280	1850	1850	1850	1850	9
393	20241108	122700	43317630	1855	1855	1855	1855	0
394	20241108	122600	43317630	1855	1855	1855	1855	0
395	20241108	122500	43317630	1855	1855	1855	1855	0
396	20241108	122400	43317630	1855	1855	1855	1855	0
397	20241108	122300	43317630	1855	1855	1855	1855	0
398	20241108	122200	43317630	1855	1855	1855	1855	0
399	20241108	122100	43317630	1855	1855	1855	1855	0
400	20241108	122000	43317630	1855	1855	1855	1855	0
401	20241108	121900	43317630	1855	1855	1855	1855	0
402	20241108	121800	43317630	1855	1855	1855	1855	0
403	20241108	121700	43317630	1855	1855	1855	1855	0
404	20241108	121600	43317630	1855	1855	1855	1855	1
405	20241108	121500	43315775	1850	1850	1850	1850	0
406	20241108	121400	43315775	1850	1850	1850	1850	0
407	20241108	121300	43315775	1850	1850	1850	1850	0
408	20241108	121200	43315775	1850	1850	1850	1850	0
409	20241108	121100	43315775	1850	1850	1850	1850	0
410	20241108	121000	43315775	1850	1850	1850	1850	0
411	20241108	120900	43315775	1850	1850	1850	1850	0
412	20241108	120800	43315775	1850	1850	1850	1850	167
413	20241108	120700	43006825	1855	1855	1855	1855	0
414	20241108	120600	43006825	1855	1855	1855	1855	0
415	20241108	120500	43006825	1855	1855	1855	1855	0
416	20241108	120400	43006825	1855	1855	1855	1855	0
417	20241108	120300	43006825	1855	1855	1855	1855	63
418	20241108	120200	42889960	1855	1855	1855	1855	0
419	20241108	120100	42889960	1855	1855	1855	1855	0
420	20241108	120000	42889960	1855	1855	1855	1855	0
421	20241108	115900	42889960	1855	1855	1855	1855	0
422	20241108	115800	42889960	1855	1855	1855	1855	0
423	20241108	115700	42889960	1855	1855	1855	1855	67
424	20241108	115600	42765675	1855	1855	1855	1855	0
425	20241108	115500	42765675	1855	1855	1855	1855	0
426	20241108	115400	42765675	1855	1855	1855	1855	0
427	20241108	115300	42765675	1855	1855	1855	1855	0
428	20241108	115200	42765675	1855	1855	1855	1855	0
429	20241108	115100	42765675	1855	1855	1855	1855	56
430	20241108	115000	42661795	1845	1845	1845	1845	0
431	20241108	114900	42661795	1845	1845	1845	1845	0
432	20241108	114800	42661795	1845	1845	1845	1845	1
433	20241108	114700	42659950	1855	1855	1855	1855	0
434	20241108	114600	42659950	1855	1855	1855	1855	0
435	20241108	114500	42659950	1855	1855	1855	1855	66
436	20241108	114400	42537520	1855	1855	1855	1855	0
437	20241108	114300	42537520	1855	1855	1855	1855	0
438	20241108	114200	42537520	1855	1855	1855	1855	0
439	20241108	114100	42537520	1855	1855	1855	1855	0
440	20241108	114000	42537520	1855	1855	1855	1855	0
441	20241108	113900	42537520	1855	1855	1855	1855	62
442	20241108	113800	42422510	1855	1855	1855	1855	0
443	20241108	113700	42422510	1855	1855	1855	1855	0
444	20241108	113600	42422510	1855	1855	1855	1855	0
445	20241108	113500	42422510	1855	1855	1855	1855	0
446	20241108	113400	42422510	1855	1855	1855	1855	56
447	20241108	113300	42318630	1855	1855	1855	1855	0
448	20241108	113200	42318630	1855	1855	1855	1855	0
449	20241108	113100	42318630	1855	1855	1855	1855	0
450	20241108	113000	42318630	1855	1855	1855	1855	0
451	20241108	112900	42318630	1855	1855	1855	1855	0
452	20241108	112800	42318630	1855	1854	1855	1854	59
453	20241108	112700	42209211	1854	1854	1854	1854	100
454	20241108	112600	42023811	1854	1854	1854	1854	0
455	20241108	112500	42023811	1854	1854	1854	1854	0
456	20241108	112400	42023811	1854	1854	1854	1854	0
457	20241108	112300	42023811	1854	1854	1854	1854	56
458	20241108	112200	41919987	1854	1854	1854	1854	0
459	20241108	112100	41919987	1854	1854	1854	1854	0
460	20241108	112000	41919987	1854	1854	1854	1854	0
461	20241108	111900	41919987	1854	1854	1854	1854	0
462	20241108	111800	41919987	1854	1854	1854	1854	0
463	20241108	111700	41919987	1854	1853	1854	1853	67
464	20241108	111600	41795805	1853	1853	1853	1853	0
465	20241108	111500	41795805	1853	1853	1853	1853	0
466	20241108	111400	41795805	1853	1853	1853	1853	0
467	20241108	111300	41795805	1853	1853	1853	1853	0
468	20241108	111200	41795805	1853	1853	1853	1853	56
469	20241108	111100	41692037	1851	1851	1851	1851	0
470	20241108	111000	41692037	1851	1851	1851	1851	0
471	20241108	110900	41692037	1851	1851	1851	1851	0
472	20241108	110800	41692037	1851	1851	1851	1851	0
473	20241108	110700	41692037	1851	1851	1851	1851	0
474	20241108	110600	41692037	1851	1851	1851	1851	0
475	20241108	110500	41692037	1851	1851	1851	1851	0
476	20241108	110400	41692037	1851	1851	1851	1851	0
477	20241108	110300	41692037	1851	1851	1851	1851	0
478	20241108	110200	41692037	1851	1852	1852	1851	2
479	20241108	110100	41688334	1852	1853	1853	1852	12
480	20241108	110000	41666102	1851	1851	1851	1851	4
481	20241108	105900	41658698	1850	1850	1850	1850	0
482	20241108	105800	41658698	1850	1850	1850	1850	0
483	20241108	105700	41658698	1850	1850	1850	1850	0
484	20241108	105600	41658698	1850	1850	1850	1850	0
485	20241108	105500	41658698	1850	1850	1850	1850	0
486	20241108	105400	41658698	1850	1850	1850	1850	0
487	20241108	105300	41658698	1850	1850	1850	1850	100
488	20241108	105200	41473698	1850	1850	1850	1850	100
489	20241108	105100	41288698	1854	1854	1854	1854	0
490	20241108	105000	41288698	1854	1854	1854	1854	1
491	20241108	104900	41286844	1841	1841	1841	1841	0
492	20241108	104800	41286844	1841	1841	1841	1841	0
493	20241108	104700	41286844	1841	1841	1841	1841	0
494	20241108	104600	41286844	1841	1841	1841	1841	0
495	20241108	104500	41286844	1841	1854	1854	1841	6057
496	20241108	104400	30134904	1842	1842	1842	1842	0
497	20241108	104300	30134904	1842	1842	1842	1842	0
498	20241108	104200	30134904	1842	1842	1842	1842	0
499	20241108	104100	30134904	1842	1842	1842	1842	0
500	20241108	104000	30134904	1842	1842	1842	1842	0
501	20241108	103900	30134904	1842	1842	1842	1842	0
502	20241108	103800	30134904	1842	1842	1842	1842	0
503	20241108	103700	30134904	1842	1842	1842	1842	0
504	20241108	103600	30134904	1842	1842	1842	1842	0
505	20241108	103500	30134904	1842	1842	1842	1842	0
506	20241108	103400	30134904	1842	1851	1851	1842	87
507	20241108	103300	29974443	1854	1854	1854	1854	0
508	20241108	103200	29974443	1854	1854	1854	1854	0
509	20241108	103100	29974443	1854	1854	1854	1854	0
510	20241108	103000	29974443	1854	1854	1854	1854	0
511	20241108	102900	29974443	1854	1854	1854	1854	0
512	20241108	102800	29974443	1854	1854	1854	1854	0
513	20241108	102700	29974443	1854	1854	1854	1854	10
514	20241108	102600	29955903	1848	1848	1848	1848	353
515	20241108	102500	29303559	1850	1850	1850	1850	0
516	20241108	102400	29303559	1850	1850	1850	1850	0
517	20241108	102300	29303559	1850	1841	1850	1841	520
518	20241108	102200	28346059	1841	1841	1841	1841	2311
519	20241108	102100	24091508	1854	1854	1854	1841	2568
520	20241108	102000	19362962	1841	1841	1841	1841	0
521	20241108	101900	19362962	1841	1841	1841	1841	100
522	20241108	101800	19178862	1842	1842	1842	1842	0
523	20241108	101700	19178862	1842	1842	1842	1842	0
524	20241108	101600	19178862	1842	1842	1842	1842	0
525	20241108	101500	19178862	1842	1842	1842	1842	2
526	20241108	101400	19175178	1855	1855	1855	1855	0
527	20241108	101300	19175178	1855	1855	1855	1855	0
528	20241108	101200	19175178	1855	1855	1855	1855	20
529	20241108	101100	19138078	1855	1855	1855	1855	61
530	20241108	101000	19024923	1859	1859	1859	1859	0
531	20241108	100900	19024923	1859	1859	1859	1859	0
532	20241108	100800	19024923	1859	1859	1859	1859	0
533	20241108	100700	19024923	1859	1859	1859	1859	2
534	20241108	100600	19021205	1859	1859	1859	1859	60
535	20241108	100500	18909665	1859	1859	1859	1859	0
536	20241108	100400	18909665	1859	1859	1859	1859	0
537	20241108	100300	18909665	1859	1859	1859	1859	0
538	20241108	100200	18909665	1859	1859	1859	1859	1
539	20241108	100100	18907806	1856	1856	1856	1856	0
540	20241108	100000	18907806	1856	1856	1856	1856	0
541	20241108	095900	18907806	1856	1856	1856	1856	0
542	20241108	095800	18907806	1856	1842	1856	1842	183
543	20241108	095700	18570706	1839	1839	1839	1839	0
544	20241108	095600	18570706	1839	1848	1848	1839	1000
545	20241108	095500	16728207	1851	1854	1854	1851	349
546	20241108	095400	16082064	1854	1858	1858	1854	457
547	20241108	095300	15233499	1860	1860	1860	1860	0
548	20241108	095200	15233499	1860	1860	1860	1860	74
549	20241108	095100	15095859	1866	1866	1866	1866	0
550	20241108	095000	15095859	1866	1866	1866	1866	1
551	20241108	094900	15093993	1857	1857	1857	1857	0
552	20241108	094800	15093993	1857	1857	1857	1857	0
553	20241108	094700	15093993	1857	1857	1857	1857	0
554	20241108	094600	15093993	1857	1858	1858	1857	443
555	20241108	094500	14270972	1869	1869	1869	1869	0
556	20241108	094400	14270972	1869	1869	1869	1869	0
557	20241108	094300	14270972	1869	1869	1869	1869	0
558	20241108	094200	14270972	1869	1869	1869	1869	0
559	20241108	094100	14270972	1869	1869	1869	1869	12
560	20241108	094000	14248544	1858	1858	1858	1858	182
561	20241108	093900	13910388	1869	1869	1869	1869	0
562	20241108	093800	13910388	1869	1869	1869	1869	0
563	20241108	093700	13910388	1869	1869	1869	1869	0
564	20241108	093600	13910388	1869	1869	1869	1869	100
565	20241108	093500	13723488	1869	1869	1869	1869	6
566	20241108	093400	13712274	1869	1869	1869	1869	0
567	20241108	093300	13712274	1869	1869	1869	1869	0
568	20241108	093200	13712274	1869	1869	1869	1869	1
569	20241108	093100	13710405	1869	1869	1869	1869	0
570	20241108	093000	13710405	1869	1869	1869	1869	0
571	20241108	092900	13710405	1869	1869	1869	1869	0
572	20241108	092800	13710405	1869	1869	1869	1869	80
573	20241108	092700	13560885	1870	1870	1870	1870	0
574	20241108	092600	13560885	1870	1870	1870	1870	0
575	20241108	092500	13560885	1870	1870	1870	1870	0
576	20241108	092400	13560885	1870	1870	1870	1870	0
577	20241108	092300	13560885	1870	1870	1870	1870	0
578	20241108	092200	13560885	1870	1870	1870	1870	0
579	20241108	092100	13560885	1870	1870	1870	1870	0
580	20241108	092000	13560885	1870	1870	1870	1870	0
581	20241108	091900	13560885	1870	1870	1870	1870	0
582	20241108	091800	13560885	1870	1870	1870	1870	0
583	20241108	091700	13560885	1870	1870	1870	1870	0
584	20241108	091600	13560885	1870	1870	1870	1870	0
585	20241108	091500	13560885	1870	1870	1870	1870	26
586	20241108	091400	13512265	1868	1868	1868	1868	0
587	20241108	091300	13512265	1868	1868	1868	1868	0
588	20241108	091200	13512265	1868	1868	1868	1868	0
589	20241108	091100	13512265	1868	1868	1868	1868	127
590	20241108	091000	13275029	1855	1855	1855	1855	0
591	20241108	090900	13275029	1855	1855	1855	1855	100
592	20241108	090800	13089529	1866	1866	1866	1866	2178
593	20241108	090700	9025381	1866	1866	1866	1866	929
594	20241108	090600	7291867	1866	1866	1866	1866	0
595	20241108	090500	7291867	1866	1872	1872	1848	1896
596	20241108	090400	3744984	1890	1845	1890	1845	108
597	20241108	090300	3541507	1845	1843	1845	1843	201
598	20241108	090200	3170664	1843	1843	1843	1843	0
599	20241108	090100	3170664	1843	1840	1843	1840	207
600	20241108	090000	2789763	1839	1839	1839	1839	1517