KissMeData/013520/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	185800	92150800	1860	1860	1860	1860	601
3	20241106	185700	92150800	1860	1860	1860	1860	0
4	20241106	185600	92150800	1860	1860	1860	1860	0
5	20241106	185500	92150800	1860	1860	1860	1860	0
6	20241106	185400	92150800	1860	1860	1860	1860	0
7	20241106	185300	92150800	1860	1860	1860	1860	0
8	20241106	185200	92150800	1860	1860	1860	1860	0
9	20241106	185100	92150800	1860	1860	1860	1860	0
10	20241106	185000	92150800	1860	1860	1860	1860	0
11	20241106	184900	92150800	1860	1860	1860	1860	0
12	20241106	184800	92150800	1860	1860	1860	1860	0
13	20241106	184700	92150800	1860	1860	1860	1860	0
14	20241106	184600	92150800	1860	1860	1860	1860	0
15	20241106	184500	92150800	1860	1860	1860	1860	0
16	20241106	184400	92150800	1860	1860	1860	1860	0
17	20241106	184300	92150800	1860	1860	1860	1860	0
18	20241106	184200	92150800	1860	1860	1860	1860	0
19	20241106	184100	92150800	1860	1860	1860	1860	0
20	20241106	184000	92150800	1860	1860	1860	1860	0
21	20241106	183900	92150800	1860	1860	1860	1860	0
22	20241106	183800	92150800	1860	1860	1860	1860	0
23	20241106	183700	92150800	1860	1860	1860	1860	0
24	20241106	183600	92150800	1860	1860	1860	1860	0
25	20241106	183500	92150800	1860	1860	1860	1860	0
26	20241106	183400	92150800	1860	1860	1860	1860	0
27	20241106	183300	92150800	1860	1860	1860	1860	0
28	20241106	183200	92150800	1860	1860	1860	1860	0
29	20241106	183100	92150800	1860	1860	1860	1860	0
30	20241106	183000	92150800	1860	1860	1860	1860	0
31	20241106	182900	92150800	1860	1860	1860	1860	0
32	20241106	182800	92150800	1860	1860	1860	1860	601
33	20241106	182700	92150800	1860	1860	1860	1860	0
34	20241106	182600	92150800	1860	1860	1860	1860	0
35	20241106	182500	92150800	1860	1860	1860	1860	0
36	20241106	182400	92150800	1860	1860	1860	1860	0
37	20241106	182300	92150800	1860	1860	1860	1860	0
38	20241106	182200	92150800	1860	1860	1860	1860	0
39	20241106	182100	92150800	1860	1860	1860	1860	0
40	20241106	182000	92150800	1860	1860	1860	1860	0
41	20241106	181900	92150800	1860	1860	1860	1860	0
42	20241106	181800	92150800	1860	1860	1860	1860	0
43	20241106	181700	92150800	1860	1860	1860	1860	0
44	20241106	181600	92150800	1860	1860	1860	1860	0
45	20241106	181500	92150800	1860	1860	1860	1860	0
46	20241106	181400	92150800	1860	1860	1860	1860	0
47	20241106	181300	92150800	1860	1860	1860	1860	0
48	20241106	181200	92150800	1860	1860	1860	1860	0
49	20241106	181100	92150800	1860	1860	1860	1860	0
50	20241106	181000	92150800	1860	1860	1860	1860	0
51	20241106	180900	92150800	1860	1860	1860	1860	0
52	20241106	180800	92150800	1860	1860	1860	1860	0
53	20241106	180700	92150800	1860	1860	1860	1860	0
54	20241106	180600	92150800	1860	1860	1860	1860	0
55	20241106	180500	92150800	1860	1860	1860	1860	0
56	20241106	180400	92150800	1860	1860	1860	1860	0
57	20241106	180300	92150800	1860	1860	1860	1860	0
58	20241106	180200	92150800	1860	1860	1860	1860	0
59	20241106	180100	92150800	1860	1860	1860	1860	0
60	20241106	180000	92150800	1860	1860	1860	1860	0
61	20241106	175900	92150800	1860	1860	1860	1860	0
62	20241106	175800	92150800	1860	1860	1860	1860	601
63	20241106	175700	92150800	1860	1860	1860	1860	0
64	20241106	175600	92150800	1860	1860	1860	1860	0
65	20241106	175500	92150800	1860	1860	1860	1860	0
66	20241106	175400	92150800	1860	1860	1860	1860	0
67	20241106	175300	92150800	1860	1860	1860	1860	0
68	20241106	175200	92150800	1860	1860	1860	1860	0
69	20241106	175100	92150800	1860	1860	1860	1860	0
70	20241106	175000	92150800	1860	1860	1860	1860	0
71	20241106	174900	92150800	1860	1860	1860	1860	0
72	20241106	174800	92150800	1860	1860	1860	1860	0
73	20241106	174700	92150800	1860	1860	1860	1860	0
74	20241106	174600	92150800	1860	1860	1860	1860	0
75	20241106	174500	92150800	1860	1860	1860	1860	0
76	20241106	174400	92150800	1860	1860	1860	1860	0
77	20241106	174300	92150800	1860	1860	1860	1860	0
78	20241106	174200	92150800	1860	1860	1860	1860	0
79	20241106	174100	92150800	1860	1860	1860	1860	0
80	20241106	174000	92150800	1860	1860	1860	1860	0
81	20241106	173900	92150800	1860	1860	1860	1860	0
82	20241106	173800	92150800	1860	1860	1860	1860	0
83	20241106	173700	92150800	1860	1860	1860	1860	0
84	20241106	173600	92150800	1860	1860	1860	1860	0
85	20241106	173500	92150800	1860	1860	1860	1860	0
86	20241106	173400	92150800	1860	1860	1860	1860	0
87	20241106	173300	92150800	1860	1860	1860	1860	0
88	20241106	173200	92150800	1860	1860	1860	1860	0
89	20241106	173100	92150800	1860	1860	1860	1860	0
90	20241106	173000	92150800	1860	1860	1860	1860	0
91	20241106	172900	92150800	1860	1860	1860	1860	0
92	20241106	172800	92150800	1860	1860	1860	1860	601
93	20241106	172700	92150800	1860	1860	1860	1860	0
94	20241106	172600	92150800	1860	1860	1860	1860	0
95	20241106	172500	92150800	1860	1860	1860	1860	0
96	20241106	172400	92150800	1860	1860	1860	1860	0
97	20241106	172300	92150800	1860	1860	1860	1860	0
98	20241106	172200	92150800	1860	1860	1860	1860	0
99	20241106	172100	92150800	1860	1860	1860	1860	0
100	20241106	172000	92150800	1860	1860	1860	1860	0
101	20241106	171900	92150800	1860	1860	1860	1860	0
102	20241106	171800	92150800	1860	1860	1860	1860	0
103	20241106	171700	92150800	1860	1860	1860	1860	0
104	20241106	171600	92150800	1860	1860	1860	1860	0
105	20241106	171500	92150800	1860	1860	1860	1860	0
106	20241106	171400	92150800	1860	1860	1860	1860	0
107	20241106	171300	92150800	1860	1860	1860	1860	0
108	20241106	171200	92150800	1860	1860	1860	1860	0
109	20241106	171100	92150800	1860	1860	1860	1860	0
110	20241106	171000	92150800	1860	1860	1860	1860	0
111	20241106	170900	92150800	1860	1860	1860	1860	0
112	20241106	170800	92150800	1860	1860	1860	1860	0
113	20241106	170700	92150800	1860	1860	1860	1860	0
114	20241106	170600	92150800	1860	1860	1860	1860	0
115	20241106	170500	92150800	1860	1860	1860	1860	0
116	20241106	170400	92150800	1860	1860	1860	1860	0
117	20241106	170300	92150800	1860	1860	1860	1860	0
118	20241106	170200	92150800	1860	1860	1860	1860	0
119	20241106	170100	92150800	1860	1860	1860	1860	0
120	20241106	170000	92150800	1860	1860	1860	1860	0
121	20241106	165900	92150800	1860	1860	1860	1860	0
122	20241106	165800	92150800	1860	1860	1860	1860	601
123	20241106	165700	92150800	1860	1860	1860	1860	0
124	20241106	165600	92150800	1860	1860	1860	1860	0
125	20241106	165500	92150800	1860	1860	1860	1860	0
126	20241106	165400	92150800	1860	1860	1860	1860	0
127	20241106	165300	92150800	1860	1860	1860	1860	0
128	20241106	165200	92150800	1860	1860	1860	1860	0
129	20241106	165100	92150800	1860	1860	1860	1860	0
130	20241106	165000	92150800	1860	1860	1860	1860	0
131	20241106	164900	92150800	1860	1860	1860	1860	0
132	20241106	164800	92150800	1860	1860	1860	1860	0
133	20241106	164700	92150800	1860	1860	1860	1860	0
134	20241106	164600	92150800	1860	1860	1860	1860	0
135	20241106	164500	92150800	1860	1860	1860	1860	0
136	20241106	164400	92150800	1860	1860	1860	1860	0
137	20241106	164300	92150800	1860	1860	1860	1860	0
138	20241106	164200	92150800	1860	1860	1860	1860	0
139	20241106	164100	92150800	1860	1860	1860	1860	0
140	20241106	164000	92150800	1860	1860	1860	1860	0
141	20241106	163900	92150800	1860	1860	1860	1860	0
142	20241106	163800	92150800	1860	1860	1860	1860	0
143	20241106	163700	92150800	1860	1860	1860	1860	0
144	20241106	163600	92150800	1860	1860	1860	1860	0
145	20241106	163500	92150800	1860	1860	1860	1860	0
146	20241106	163400	92150800	1860	1860	1860	1860	0
147	20241106	163300	92150800	1860	1860	1860	1860	0
148	20241106	163200	92150800	1860	1860	1860	1860	0
149	20241106	163100	92150800	1860	1860	1860	1860	0
150	20241106	163000	92150800	1860	1860	1860	1860	0
151	20241106	162900	92150800	1860	1860	1860	1860	0
152	20241106	162800	92150800	1860	1860	1860	1860	601
153	20241106	162700	92150800	1860	1860	1860	1860	0
154	20241106	162600	92150800	1860	1860	1860	1860	0
155	20241106	162500	92150800	1860	1860	1860	1860	0
156	20241106	162400	92150800	1860	1860	1860	1860	0
157	20241106	162300	92150800	1860	1860	1860	1860	0
158	20241106	162200	92150800	1860	1860	1860	1860	0
159	20241106	162100	92150800	1860	1860	1860	1860	0
160	20241106	162000	92150800	1860	1860	1860	1860	0
161	20241106	161900	92150800	1860	1860	1860	1860	0
162	20241106	161800	92150800	1860	1860	1860	1860	0
163	20241106	161700	92150800	1860	1860	1860	1860	0
164	20241106	161600	92150800	1860	1860	1860	1860	0
165	20241106	161500	92150800	1860	1860	1860	1860	0
166	20241106	161400	92150800	1860	1860	1860	1860	0
167	20241106	161300	92150800	1860	1860	1860	1860	0
168	20241106	161200	92150800	1860	1860	1860	1860	0
169	20241106	161100	92150800	1860	1860	1860	1860	0
170	20241106	161000	92150800	1860	1860	1860	1860	0
171	20241106	160900	92150800	1860	1860	1860	1860	0
172	20241106	160800	92150800	1860	1860	1860	1860	0
173	20241106	160700	92150800	1860	1860	1860	1860	0
174	20241106	160600	92150800	1860	1860	1860	1860	0
175	20241106	160500	92150800	1860	1860	1860	1860	0
176	20241106	160400	92150800	1860	1860	1860	1860	0
177	20241106	160300	92150800	1860	1860	1860	1860	0
178	20241106	160200	92150800	1860	1860	1860	1860	0
179	20241106	160100	92150800	1860	1860	1860	1860	0
180	20241106	160000	92150800	1860	1860	1860	1860	0
181	20241106	155900	92150800	1860	1860	1860	1860	0
182	20241106	155800	92150800	1860	1860	1860	1860	601
183	20241106	155700	92150800	1860	1860	1860	1860	0
184	20241106	155600	92150800	1860	1860	1860	1860	0
185	20241106	155500	92150800	1860	1860	1860	1860	0
186	20241106	155400	92150800	1860	1860	1860	1860	0
187	20241106	155300	92150800	1860	1860	1860	1860	0
188	20241106	155200	92150800	1860	1860	1860	1860	0
189	20241106	155100	92150800	1860	1860	1860	1860	0
190	20241106	155000	92150800	1860	1860	1860	1860	0
191	20241106	154900	92150800	1860	1860	1860	1860	0
192	20241106	154800	92150800	1860	1860	1860	1860	0
193	20241106	154700	92150800	1860	1860	1860	1860	0
194	20241106	154600	92150800	1860	1860	1860	1860	0
195	20241106	154500	92150800	1860	1860	1860	1860	0
196	20241106	154400	92150800	1860	1860	1860	1860	0
197	20241106	154300	92150800	1860	1860	1860	1860	0
198	20241106	154200	92150800	1860	1860	1860	1860	0
199	20241106	154100	92150800	1860	1860	1860	1860	0
200	20241106	154000	92150800	1860	1860	1860	1860	0
201	20241106	153900	92150800	1860	1860	1860	1860	0
202	20241106	153800	92150800	1860	1860	1860	1860	0
203	20241106	153700	92150800	1860	1860	1860	1860	0
204	20241106	153600	92150800	1860	1860	1860	1860	0
205	20241106	153500	92150800	1860	1860	1860	1860	0
206	20241106	153400	92150800	1860	1860	1860	1860	0
207	20241106	153300	92150800	1860	1860	1860	1860	0
208	20241106	153200	92150800	1860	1860	1860	1860	0
209	20241106	153100	92150800	1860	1860	1860	1860	0
210	20241106	153000	92150800	1860	1860	1860	1860	601
211	20241106	152900	91032940	1860	1860	1860	1860	0
212	20241106	152800	91032940	1860	1860	1860	1860	0
213	20241106	152700	91032940	1860	1860	1860	1860	0
214	20241106	152600	91032940	1860	1860	1860	1860	0
215	20241106	152500	91032940	1860	1860	1860	1860	0
216	20241106	152400	91032940	1860	1860	1860	1860	0
217	20241106	152300	91032940	1860	1860	1860	1860	0
218	20241106	152200	91032940	1860	1860	1860	1860	0
219	20241106	152100	91032940	1860	1860	1860	1860	0
220	20241106	152000	91032940	1860	1860	1860	1860	0
221	20241106	151900	91032940	1860	1860	1860	1860	0
222	20241106	151800	91032940	1860	1860	1860	1860	0
223	20241106	151700	91032940	1860	1860	1860	1860	0
224	20241106	151600	91032940	1860	1860	1860	1860	0
225	20241106	151500	91032940	1860	1860	1860	1860	0
226	20241106	151400	91032940	1860	1860	1860	1860	300
227	20241106	151300	90474940	1860	1860	1860	1860	0
228	20241106	151200	90474940	1860	1860	1860	1860	0
229	20241106	151100	90474940	1860	1860	1860	1860	0
230	20241106	151000	90474940	1860	1860	1860	1860	0
231	20241106	150900	90474940	1860	1860	1860	1860	12
232	20241106	150800	90452620	1860	1860	1860	1860	0
233	20241106	150700	90452620	1860	1860	1860	1860	0
234	20241106	150600	90452620	1860	1859	1860	1859	100
235	20241106	150500	90266645	1860	1851	1860	1850	298
236	20241106	150400	89714933	1851	1852	1852	1851	36
237	20241106	150300	89648291	1869	1869	1869	1869	0
238	20241106	150200	89648291	1869	1869	1869	1869	0
239	20241106	150100	89648291	1869	1869	1869	1869	0
240	20241106	150000	89648291	1869	1869	1869	1869	0
241	20241106	145900	89648291	1869	1869	1869	1869	0
242	20241106	145800	89648291	1869	1869	1869	1869	0
243	20241106	145700	89648291	1869	1869	1869	1869	0
244	20241106	145600	89648291	1869	1869	1869	1869	0
245	20241106	145500	89648291	1869	1869	1869	1869	0
246	20241106	145400	89648291	1869	1869	1869	1869	0
247	20241106	145300	89648291	1869	1869	1869	1869	0
248	20241106	145200	89648291	1869	1869	1869	1869	0
249	20241106	145100	89648291	1869	1869	1869	1869	0
250	20241106	145000	89648291	1869	1869	1869	1869	0
251	20241106	144900	89648291	1869	1869	1869	1869	0
252	20241106	144800	89648291	1869	1869	1869	1869	0
253	20241106	144700	89648291	1869	1869	1869	1869	0
254	20241106	144600	89648291	1869	1868	1869	1868	2
255	20241106	144500	89644554	1851	1857	1857	1851	501
256	20241106	144400	88717194	1875	1875	1875	1875	0
257	20241106	144300	88717194	1875	1875	1875	1875	0
258	20241106	144200	88717194	1875	1875	1875	1875	0
259	20241106	144100	88717194	1875	1875	1875	1875	0
260	20241106	144000	88717194	1875	1850	1875	1850	776
261	20241106	143900	87273990	1850	1850	1850	1850	3
262	20241106	143800	87268440	1850	1850	1850	1850	48
263	20241106	143700	87179640	1864	1864	1864	1864	1
264	20241106	143600	87177776	1849	1864	1864	1849	4
265	20241106	143500	87170335	1864	1864	1864	1864	0
266	20241106	143400	87170335	1864	1864	1864	1864	0
267	20241106	143300	87170335	1864	1864	1864	1864	0
268	20241106	143200	87170335	1864	1864	1864	1864	0
269	20241106	143100	87170335	1864	1862	1864	1862	2
270	20241106	143000	87166609	1859	1859	1859	1859	0
271	20241106	142900	87166609	1859	1859	1859	1859	0
272	20241106	142800	87166609	1859	1859	1859	1859	2
273	20241106	142700	87162891	1849	1849	1849	1849	0
274	20241106	142600	87162891	1849	1849	1849	1849	60
275	20241106	142500	87051951	1842	1842	1842	1842	0
276	20241106	142400	87051951	1842	1842	1842	1842	0
277	20241106	142300	87051951	1842	1842	1842	1842	0
278	20241106	142200	87051951	1842	1842	1842	1842	0
279	20241106	142100	87051951	1842	1842	1842	1842	0
280	20241106	142000	87051951	1842	1842	1842	1842	0
281	20241106	141900	87051951	1842	1842	1842	1842	0
282	20241106	141800	87051951	1842	1842	1842	1842	0
283	20241106	141700	87051951	1842	1842	1842	1842	0
284	20241106	141600	87051951	1842	1842	1842	1842	0
285	20241106	141500	87051951	1842	1842	1842	1842	0
286	20241106	141400	87051951	1842	1842	1842	1842	0
287	20241106	141300	87051951	1842	1842	1842	1842	0
288	20241106	141200	87051951	1842	1842	1842	1842	0
289	20241106	141100	87051951	1842	1842	1842	1842	0
290	20241106	141000	87051951	1842	1842	1842	1842	0
291	20241106	140900	87051951	1842	1842	1842	1842	0
292	20241106	140800	87051951	1842	1842	1842	1842	0
293	20241106	140700	87051951	1842	1849	1849	1842	2801
294	20241106	140600	81883330	1848	1848	1848	1848	0
295	20241106	140500	81883330	1848	1848	1848	1848	0
296	20241106	140400	81883330	1848	1848	1848	1848	0
297	20241106	140300	81883330	1848	1848	1848	1848	0
298	20241106	140200	81883330	1848	1848	1848	1848	0
299	20241106	140100	81883330	1848	1848	1848	1848	0
300	20241106	140000	81883330	1848	1853	1853	1848	4717
301	20241106	135900	73163563	1850	1850	1850	1850	0
302	20241106	135800	73163563	1850	1850	1850	1850	0
303	20241106	135700	73163563	1850	1850	1850	1850	0
304	20241106	135600	73163563	1850	1850	1850	1850	0
305	20241106	135500	73163563	1850	1850	1850	1850	0
306	20241106	135400	73163563	1850	1850	1850	1850	0
307	20241106	135300	73163563	1850	1850	1850	1850	0
308	20241106	135200	73163563	1850	1860	1860	1850	1605
309	20241106	135100	70179313	1863	1863	1863	1863	0
310	20241106	135000	70179313	1863	1863	1863	1863	0
311	20241106	134900	70179313	1863	1863	1863	1863	0
312	20241106	134800	70179313	1863	1863	1863	1863	0
313	20241106	134700	70179313	1863	1863	1863	1863	0
314	20241106	134600	70179313	1863	1863	1863	1863	1
315	20241106	134500	70177450	1848	1863	1863	1848	130
316	20241106	134400	69937193	1848	1848	1848	1848	0
317	20241106	134300	69937193	1848	1848	1848	1848	0
318	20241106	134200	69937193	1848	1848	1848	1848	93
319	20241106	134100	69765329	1848	1849	1849	1848	400
320	20241106	134000	69026126	1854	1854	1854	1854	0
321	20241106	133900	69026126	1854	1854	1854	1854	0
322	20241106	133800	69026126	1854	1854	1854	1854	2
323	20241106	133700	69022418	1854	1858	1858	1854	5
324	20241106	133600	69013138	1854	1854	1854	1854	0
325	20241106	133500	69013138	1854	1854	1854	1854	0
326	20241106	133400	69013138	1854	1854	1854	1854	0
327	20241106	133300	69013138	1854	1854	1854	1854	0
328	20241106	133200	69013138	1854	1854	1854	1854	0
329	20241106	133100	69013138	1854	1854	1854	1854	1000
330	20241106	133000	67159138	1854	1854	1854	1854	2
331	20241106	132900	67155430	1854	1854	1854	1854	1
332	20241106	132800	67153576	1854	1859	1859	1846	1298
333	20241106	132700	64752051	1859	1859	1859	1859	0
334	20241106	132600	64752051	1859	1859	1859	1859	0
335	20241106	132500	64752051	1859	1865	1865	1859	3
336	20241106	132400	64746462	1859	1859	1859	1859	0
337	20241106	132300	64746462	1859	1864	1864	1859	1071
338	20241106	132200	62754267	1864	1864	1864	1864	0
339	20241106	132100	62754267	1864	1864	1864	1864	2
340	20241106	132000	62750539	1865	1865	1865	1865	0
341	20241106	131900	62750539	1865	1865	1865	1865	46
342	20241106	131800	62664749	1866	1866	1866	1866	0
343	20241106	131700	62664749	1866	1866	1866	1866	0
344	20241106	131600	62664749	1866	1866	1866	1866	346
345	20241106	131500	62019113	1867	1867	1867	1867	0
346	20241106	131400	62019113	1867	1867	1867	1867	0
347	20241106	131300	62019113	1867	1867	1867	1867	31
348	20241106	131200	61961236	1867	1867	1867	1867	0
349	20241106	131100	61961236	1867	1867	1867	1867	2
350	20241106	131000	61957502	1860	1860	1860	1860	0
351	20241106	130900	61957502	1860	1860	1860	1860	0
352	20241106	130800	61957502	1860	1860	1860	1860	0
353	20241106	130700	61957502	1860	1860	1860	1860	0
354	20241106	130600	61957502	1860	1860	1860	1860	0
355	20241106	130500	61957502	1860	1860	1860	1860	0
356	20241106	130400	61957502	1860	1860	1860	1860	0
357	20241106	130300	61957502	1860	1860	1860	1860	0
358	20241106	130200	61957502	1860	1860	1860	1860	0
359	20241106	130100	61957502	1860	1860	1860	1860	0
360	20241106	130000	61957502	1860	1860	1860	1860	0
361	20241106	125900	61957502	1860	1860	1860	1860	0
362	20241106	125800	61957502	1860	1860	1860	1860	0
363	20241106	125700	61957502	1860	1860	1860	1860	0
364	20241106	125600	61957502	1860	1860	1860	1860	0
365	20241106	125500	61957502	1860	1860	1860	1860	0
366	20241106	125400	61957502	1860	1874	1874	1860	3027
367	20241106	125300	56295204	1874	1874	1874	1874	0
368	20241106	125200	56295204	1874	1874	1874	1874	0
369	20241106	125100	56295204	1874	1876	1876	1874	225
370	20241106	125000	55873248	1876	1876	1876	1876	0
371	20241106	124900	55873248	1876	1876	1876	1876	0
372	20241106	124800	55873248	1876	1876	1876	1876	0
373	20241106	124700	55873248	1876	1876	1876	1876	0
374	20241106	124600	55873248	1876	1876	1876	1876	0
375	20241106	124500	55873248	1876	1876	1876	1876	1
376	20241106	124400	55871372	1882	1882	1882	1882	3
377	20241106	124300	55865726	1883	1883	1883	1883	0
378	20241106	124200	55865726	1883	1883	1883	1883	0
379	20241106	124100	55865726	1883	1883	1883	1883	0
380	20241106	124000	55865726	1883	1883	1883	1883	0
381	20241106	123900	55865726	1883	1883	1883	1883	13
382	20241106	123800	55841247	1883	1883	1883	1883	1
383	20241106	123700	55839364	1877	1877	1877	1877	0
384	20241106	123600	55839364	1877	1877	1877	1877	0
385	20241106	123500	55839364	1877	1877	1877	1877	0
386	20241106	123400	55839364	1877	1877	1877	1877	0
387	20241106	123300	55839364	1877	1877	1877	1877	10000
388	20241106	123200	37069364	1877	1877	1877	1877	0
389	20241106	123100	37069364	1877	1877	1877	1877	0
390	20241106	123000	37069364	1877	1879	1879	1877	208
391	20241106	122900	36678840	1879	1879	1879	1879	0
392	20241106	122800	36678840	1879	1879	1879	1879	0
393	20241106	122700	36678840	1879	1879	1879	1879	0
394	20241106	122600	36678840	1879	1879	1879	1879	0
395	20241106	122500	36678840	1879	1879	1879	1879	0
396	20241106	122400	36678840	1879	1879	1879	1879	0
397	20241106	122300	36678840	1879	1879	1879	1879	0
398	20241106	122200	36678840	1879	1879	1879	1879	33
399	20241106	122100	36616833	1884	1884	1884	1884	0
400	20241106	122000	36616833	1884	1884	1884	1884	0
401	20241106	121900	36616833	1884	1884	1884	1884	0
402	20241106	121800	36616833	1884	1884	1884	1884	0
403	20241106	121700	36616833	1884	1884	1884	1884	1
404	20241106	121600	36614949	1880	1880	1880	1880	0
405	20241106	121500	36614949	1880	1880	1880	1880	0
406	20241106	121400	36614949	1880	1880	1880	1880	0
407	20241106	121300	36614949	1880	1880	1880	1880	0
408	20241106	121200	36614949	1880	1880	1880	1880	0
409	20241106	121100	36614949	1880	1880	1880	1880	0
410	20241106	121000	36614949	1880	1880	1880	1880	0
411	20241106	120900	36614949	1880	1880	1880	1880	6625
412	20241106	120800	24159949	1880	1880	1880	1880	0
413	20241106	120700	24159949	1880	1880	1880	1880	0
414	20241106	120600	24159949	1880	1880	1880	1880	0
415	20241106	120500	24159949	1880	1880	1880	1880	0
416	20241106	120400	24159949	1880	1880	1880	1880	0
417	20241106	120300	24159949	1880	1880	1880	1880	1700
418	20241106	120200	20963949	1880	1880	1880	1880	0
419	20241106	120100	20963949	1880	1880	1880	1880	0
420	20241106	120000	20963949	1880	1880	1880	1880	80
421	20241106	115900	20813549	1880	1880	1880	1880	0
422	20241106	115800	20813549	1880	1880	1880	1880	0
423	20241106	115700	20813549	1880	1880	1880	1880	0
424	20241106	115600	20813549	1880	1880	1880	1880	0
425	20241106	115500	20813549	1880	1880	1880	1880	0
426	20241106	115400	20813549	1880	1880	1880	1880	0
427	20241106	115300	20813549	1880	1880	1880	1880	0
428	20241106	115200	20813549	1880	1881	1881	1880	200
429	20241106	115100	20437442	1886	1886	1886	1886	0
430	20241106	115000	20437442	1886	1886	1886	1886	0
431	20241106	114900	20437442	1886	1886	1886	1886	0
432	20241106	114800	20437442	1886	1886	1886	1886	0
433	20241106	114700	20437442	1886	1886	1886	1886	0
434	20241106	114600	20437442	1886	1886	1886	1886	0
435	20241106	114500	20437442	1886	1886	1886	1886	0
436	20241106	114400	20437442	1886	1886	1886	1886	20
437	20241106	114300	20399722	1881	1881	1881	1881	7
438	20241106	114200	20386555	1880	1880	1880	1880	0
439	20241106	114100	20386555	1880	1880	1880	1880	0
440	20241106	114000	20386555	1880	1880	1880	1880	0
441	20241106	113900	20386555	1880	1880	1880	1880	0
442	20241106	113800	20386555	1880	1880	1880	1880	0
443	20241106	113700	20386555	1880	1880	1880	1880	164
444	20241106	113600	20078235	1887	1887	1887	1887	0
445	20241106	113500	20078235	1887	1887	1887	1887	120
446	20241106	113400	19851795	1887	1887	1887	1887	0
447	20241106	113300	19851795	1887	1887	1887	1887	0
448	20241106	113200	19851795	1887	1887	1887	1887	0
449	20241106	113100	19851795	1887	1887	1887	1887	0
450	20241106	113000	19851795	1887	1887	1887	1887	100
451	20241106	112900	19663095	1887	1887	1887	1887	50
452	20241106	112800	19568745	1888	1888	1888	1888	0
453	20241106	112700	19568745	1888	1888	1888	1888	0
454	20241106	112600	19568745	1888	1888	1888	1888	0
455	20241106	112500	19568745	1888	1888	1888	1888	0
456	20241106	112400	19568745	1888	1888	1888	1888	0
457	20241106	112300	19568745	1888	1888	1888	1888	0
458	20241106	112200	19568745	1888	1888	1888	1888	0
459	20241106	112100	19568745	1888	1888	1888	1888	0
460	20241106	112000	19568745	1888	1888	1888	1888	0
461	20241106	111900	19568745	1888	1888	1888	1888	0
462	20241106	111800	19568745	1888	1888	1888	1888	0
463	20241106	111700	19568745	1888	1888	1888	1888	0
464	20241106	111600	19568745	1888	1888	1888	1888	0
465	20241106	111500	19568745	1888	1888	1888	1888	0
466	20241106	111400	19568745	1888	1888	1888	1888	0
467	20241106	111300	19568745	1888	1888	1888	1888	0
468	20241106	111200	19568745	1888	1888	1888	1888	0
469	20241106	111100	19568745	1888	1888	1888	1888	0
470	20241106	111000	19568745	1888	1888	1888	1888	0
471	20241106	110900	19568745	1888	1888	1888	1888	0
472	20241106	110800	19568745	1888	1888	1888	1888	0
473	20241106	110700	19568745	1888	1888	1888	1888	0
474	20241106	110600	19568745	1888	1888	1888	1888	0
475	20241106	110500	19568745	1888	1888	1888	1888	0
476	20241106	110400	19568745	1888	1888	1888	1888	2
477	20241106	110300	19564969	1888	1888	1888	1888	0
478	20241106	110200	19564969	1888	1888	1888	1888	0
479	20241106	110100	19564969	1888	1888	1888	1888	0
480	20241106	110000	19564969	1888	1888	1888	1888	0
481	20241106	105900	19564969	1888	1888	1888	1888	0
482	20241106	105800	19564969	1888	1888	1888	1888	1
483	20241106	105700	19563081	1880	1880	1880	1880	0
484	20241106	105600	19563081	1880	1880	1880	1880	0
485	20241106	105500	19563081	1880	1880	1880	1880	0
486	20241106	105400	19563081	1880	1880	1880	1880	0
487	20241106	105300	19563081	1880	1880	1880	1880	0
488	20241106	105200	19563081	1880	1880	1880	1880	0
489	20241106	105100	19563081	1880	1880	1880	1880	0
490	20241106	105000	19563081	1880	1880	1880	1880	0
491	20241106	104900	19563081	1880	1880	1880	1880	0
492	20241106	104800	19563081	1880	1880	1880	1880	0
493	20241106	104700	19563081	1880	1880	1880	1880	0
494	20241106	104600	19563081	1880	1880	1880	1880	0
495	20241106	104500	19563081	1880	1880	1880	1880	0
496	20241106	104400	19563081	1880	1880	1880	1880	0
497	20241106	104300	19563081	1880	1880	1880	1880	0
498	20241106	104200	19563081	1880	1880	1880	1880	0
499	20241106	104100	19563081	1880	1880	1880	1880	0
500	20241106	104000	19563081	1880	1880	1880	1880	0
501	20241106	103900	19563081	1880	1880	1880	1880	0
502	20241106	103800	19563081	1880	1880	1880	1880	0
503	20241106	103700	19563081	1880	1880	1880	1880	0
504	20241106	103600	19563081	1880	1880	1880	1880	0
505	20241106	103500	19563081	1880	1880	1880	1880	0
506	20241106	103400	19563081	1880	1880	1880	1880	727
507	20241106	103300	18196321	1888	1888	1888	1888	1
508	20241106	103200	18194433	1888	1888	1888	1888	0
509	20241106	103100	18194433	1888	1888	1888	1888	1
510	20241106	103000	18192545	1880	1880	1880	1880	0
511	20241106	102900	18192545	1880	1881	1881	1880	1251
512	20241106	102800	15840567	1888	1888	1888	1888	0
513	20241106	102700	15840567	1888	1888	1888	1888	0
514	20241106	102600	15840567	1888	1888	1888	1888	0
515	20241106	102500	15840567	1888	1888	1888	1888	0
516	20241106	102400	15840567	1888	1888	1888	1888	0
517	20241106	102300	15840567	1888	1888	1888	1888	0
518	20241106	102200	15840567	1888	1888	1888	1888	0
519	20241106	102100	15840567	1888	1888	1888	1888	0
520	20241106	102000	15840567	1888	1888	1888	1888	0
521	20241106	101900	15840567	1888	1888	1888	1888	0
522	20241106	101800	15840567	1888	1888	1888	1888	0
523	20241106	101700	15840567	1888	1888	1888	1888	0
524	20241106	101600	15840567	1888	1888	1888	1888	0
525	20241106	101500	15840567	1888	1888	1888	1888	0
526	20241106	101400	15840567	1888	1881	1888	1880	406
527	20241106	101300	15077184	1880	1880	1880	1880	0
528	20241106	101200	15077184	1880	1880	1880	1880	0
529	20241106	101100	15077184	1880	1880	1880	1880	3886
530	20241106	101000	7771504	1880	1880	1880	1880	0
531	20241106	100900	7771504	1880	1880	1880	1880	0
532	20241106	100800	7771504	1880	1880	1880	1880	0
533	20241106	100700	7771504	1880	1880	1880	1880	2
534	20241106	100600	7767744	1879	1879	1879	1879	0
535	20241106	100500	7767744	1879	1879	1879	1879	1
536	20241106	100400	7765865	1879	1879	1879	1879	100
537	20241106	100300	7577965	1879	1879	1879	1879	0
538	20241106	100200	7577965	1879	1879	1879	1879	0
539	20241106	100100	7577965	1879	1881	1881	1879	897
540	20241106	100000	5891532	1880	1880	1880	1880	0
541	20241106	095900	5891532	1880	1880	1880	1880	0
542	20241106	095800	5891532	1880	1880	1880	1880	0
543	20241106	095700	5891532	1880	1880	1880	1880	0
544	20241106	095600	5891532	1880	1880	1880	1880	0
545	20241106	095500	5891532	1880	1880	1880	1880	0
546	20241106	095400	5891532	1880	1880	1880	1880	0
547	20241106	095300	5891532	1880	1880	1880	1880	0
548	20241106	095200	5891532	1880	1880	1880	1880	0
549	20241106	095100	5891532	1880	1880	1880	1880	0
550	20241106	095000	5891532	1880	1880	1880	1880	0
551	20241106	094900	5891532	1880	1880	1880	1880	0
552	20241106	094800	5891532	1880	1880	1880	1880	0
553	20241106	094700	5891532	1880	1880	1880	1880	0
554	20241106	094600	5891532	1880	1880	1880	1880	0
555	20241106	094500	5891532	1880	1880	1880	1880	0
556	20241106	094400	5891532	1880	1880	1880	1880	0
557	20241106	094300	5891532	1880	1880	1880	1880	0
558	20241106	094200	5891532	1880	1880	1880	1880	0
559	20241106	094100	5891532	1880	1880	1880	1880	0
560	20241106	094000	5891532	1880	1880	1880	1880	0
561	20241106	093900	5891532	1880	1880	1880	1880	0
562	20241106	093800	5891532	1880	1886	1886	1880	2000
563	20241106	093700	2129766	1886	1886	1886	1886	0
564	20241106	093600	2129766	1886	1886	1886	1886	1
565	20241106	093500	2127880	1884	1884	1884	1884	201
566	20241106	093400	1749196	1890	1890	1890	1890	1
567	20241106	093300	1747306	1884	1890	1890	1884	37
568	20241106	093200	1677382	1884	1884	1884	1884	1
569	20241106	093100	1675498	1885	1885	1885	1885	11
570	20241106	093000	1654763	1885	1885	1885	1885	1
571	20241106	092900	1652878	1885	1885	1885	1885	1
572	20241106	092800	1650993	1886	1886	1886	1886	0
573	20241106	092700	1650993	1886	1891	1891	1886	119
574	20241106	092600	1425969	1891	1891	1891	1891	3
575	20241106	092500	1420296	1898	1891	1898	1891	21
576	20241106	092400	1380445	1890	1890	1890	1890	0
577	20241106	092300	1380445	1890	1890	1890	1890	1
578	20241106	092200	1378555	1898	1890	1898	1890	2
579	20241106	092100	1374767	1890	1890	1890	1890	0
580	20241106	092000	1374767	1890	1890	1890	1890	4
581	20241106	091900	1367207	1897	1890	1897	1890	28
582	20241106	091800	1314280	1890	1890	1890	1890	0
583	20241106	091700	1314280	1890	1890	1890	1890	1
584	20241106	091600	1312390	1885	1885	1885	1885	1
585	20241106	091500	1310505	1884	1884	1884	1884	0
586	20241106	091400	1310505	1884	1884	1884	1884	1
587	20241106	091300	1308621	1884	1884	1884	1884	1
588	20241106	091200	1306737	1897	1897	1897	1897	1
589	20241106	091100	1304840	1883	1898	1898	1883	2
590	20241106	091000	1301059	1882	1882	1882	1882	1
591	20241106	090900	1299177	1882	1882	1882	1882	0
592	20241106	090800	1299177	1882	1882	1882	1882	48
593	20241106	090700	1208841	1881	1881	1881	1881	1
594	20241106	090600	1206960	1880	1880	1880	1880	0
595	20241106	090500	1206960	1880	1880	1880	1880	1
596	20241106	090400	1205080	1880	1880	1880	1880	1
597	20241106	090300	1203200	1880	1880	1880	1880	1
598	20241106	090200	1201320	1880	1880	1880	1880	0
599	20241106	090100	1201320	1880	1880	1880	1880	1
600	20241106	090000	1199440	1880	1880	1880	1880	638