KissMeData/168330/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	202400	44190654	1326	1326	1326	1326	448
3	20241113	202300	44190654	1326	1326	1326	1326	0
4	20241113	202200	44190654	1326	1326	1326	1326	0
5	20241113	202100	44190654	1326	1326	1326	1326	0
6	20241113	202000	44190654	1326	1326	1326	1326	0
7	20241113	201900	44190654	1326	1326	1326	1326	0
8	20241113	201800	44190654	1326	1326	1326	1326	0
9	20241113	201700	44190654	1326	1326	1326	1326	0
10	20241113	201600	44190654	1326	1326	1326	1326	0
11	20241113	201500	44190654	1326	1326	1326	1326	0
12	20241113	201400	44190654	1326	1326	1326	1326	0
13	20241113	201300	44190654	1326	1326	1326	1326	0
14	20241113	201200	44190654	1326	1326	1326	1326	0
15	20241113	201100	44190654	1326	1326	1326	1326	0
16	20241113	201000	44190654	1326	1326	1326	1326	0
17	20241113	200900	44190654	1326	1326	1326	1326	0
18	20241113	200800	44190654	1326	1326	1326	1326	0
19	20241113	200700	44190654	1326	1326	1326	1326	0
20	20241113	200600	44190654	1326	1326	1326	1326	0
21	20241113	200500	44190654	1326	1326	1326	1326	0
22	20241113	200400	44190654	1326	1326	1326	1326	0
23	20241113	200300	44190654	1326	1326	1326	1326	0
24	20241113	200200	44190654	1326	1326	1326	1326	0
25	20241113	200100	44190654	1326	1326	1326	1326	0
26	20241113	200000	44190654	1326	1326	1326	1326	0
27	20241113	195900	44190654	1326	1326	1326	1326	0
28	20241113	195800	44190654	1326	1326	1326	1326	0
29	20241113	195700	44190654	1326	1326	1326	1326	0
30	20241113	195600	44190654	1326	1326	1326	1326	0
31	20241113	195500	44190654	1326	1326	1326	1326	0
32	20241113	195400	44190654	1326	1326	1326	1326	448
33	20241113	195300	44190654	1326	1326	1326	1326	0
34	20241113	195200	44190654	1326	1326	1326	1326	0
35	20241113	195100	44190654	1326	1326	1326	1326	0
36	20241113	195000	44190654	1326	1326	1326	1326	0
37	20241113	194900	44190654	1326	1326	1326	1326	0
38	20241113	194800	44190654	1326	1326	1326	1326	0
39	20241113	194700	44190654	1326	1326	1326	1326	0
40	20241113	194600	44190654	1326	1326	1326	1326	0
41	20241113	194500	44190654	1326	1326	1326	1326	0
42	20241113	194400	44190654	1326	1326	1326	1326	0
43	20241113	194300	44190654	1326	1326	1326	1326	0
44	20241113	194200	44190654	1326	1326	1326	1326	0
45	20241113	194100	44190654	1326	1326	1326	1326	0
46	20241113	194000	44190654	1326	1326	1326	1326	0
47	20241113	193900	44190654	1326	1326	1326	1326	0
48	20241113	193800	44190654	1326	1326	1326	1326	0
49	20241113	193700	44190654	1326	1326	1326	1326	0
50	20241113	193600	44190654	1326	1326	1326	1326	0
51	20241113	193500	44190654	1326	1326	1326	1326	0
52	20241113	193400	44190654	1326	1326	1326	1326	0
53	20241113	193300	44190654	1326	1326	1326	1326	0
54	20241113	193200	44190654	1326	1326	1326	1326	0
55	20241113	193100	44190654	1326	1326	1326	1326	0
56	20241113	193000	44190654	1326	1326	1326	1326	0
57	20241113	192900	44190654	1326	1326	1326	1326	0
58	20241113	192800	44190654	1326	1326	1326	1326	0
59	20241113	192700	44190654	1326	1326	1326	1326	0
60	20241113	192600	44190654	1326	1326	1326	1326	0
61	20241113	192500	44190654	1326	1326	1326	1326	0
62	20241113	192400	44190654	1326	1326	1326	1326	448
63	20241113	192300	44190654	1326	1326	1326	1326	0
64	20241113	192200	44190654	1326	1326	1326	1326	0
65	20241113	192100	44190654	1326	1326	1326	1326	0
66	20241113	192000	44190654	1326	1326	1326	1326	0
67	20241113	191900	44190654	1326	1326	1326	1326	0
68	20241113	191800	44190654	1326	1326	1326	1326	0
69	20241113	191700	44190654	1326	1326	1326	1326	0
70	20241113	191600	44190654	1326	1326	1326	1326	0
71	20241113	191500	44190654	1326	1326	1326	1326	0
72	20241113	191400	44190654	1326	1326	1326	1326	0
73	20241113	191300	44190654	1326	1326	1326	1326	0
74	20241113	191200	44190654	1326	1326	1326	1326	0
75	20241113	191100	44190654	1326	1326	1326	1326	0
76	20241113	191000	44190654	1326	1326	1326	1326	0
77	20241113	190900	44190654	1326	1326	1326	1326	0
78	20241113	190800	44190654	1326	1326	1326	1326	0
79	20241113	190700	44190654	1326	1326	1326	1326	0
80	20241113	190600	44190654	1326	1326	1326	1326	0
81	20241113	190500	44190654	1326	1326	1326	1326	0
82	20241113	190400	44190654	1326	1326	1326	1326	0
83	20241113	190300	44190654	1326	1326	1326	1326	0
84	20241113	190200	44190654	1326	1326	1326	1326	0
85	20241113	190100	44190654	1326	1326	1326	1326	0
86	20241113	190000	44190654	1326	1326	1326	1326	0
87	20241113	185900	44190654	1326	1326	1326	1326	0
88	20241113	185800	44190654	1326	1326	1326	1326	0
89	20241113	185700	44190654	1326	1326	1326	1326	0
90	20241113	185600	44190654	1326	1326	1326	1326	0
91	20241113	185500	44190654	1326	1326	1326	1326	0
92	20241113	185400	44190654	1326	1326	1326	1326	448
93	20241113	185300	44190654	1326	1326	1326	1326	0
94	20241113	185200	44190654	1326	1326	1326	1326	0
95	20241113	185100	44190654	1326	1326	1326	1326	0
96	20241113	185000	44190654	1326	1326	1326	1326	0
97	20241113	184900	44190654	1326	1326	1326	1326	0
98	20241113	184800	44190654	1326	1326	1326	1326	0
99	20241113	184700	44190654	1326	1326	1326	1326	0
100	20241113	184600	44190654	1326	1326	1326	1326	0
101	20241113	184500	44190654	1326	1326	1326	1326	0
102	20241113	184400	44190654	1326	1326	1326	1326	0
103	20241113	184300	44190654	1326	1326	1326	1326	0
104	20241113	184200	44190654	1326	1326	1326	1326	0
105	20241113	184100	44190654	1326	1326	1326	1326	0
106	20241113	184000	44190654	1326	1326	1326	1326	0
107	20241113	183900	44190654	1326	1326	1326	1326	0
108	20241113	183800	44190654	1326	1326	1326	1326	0
109	20241113	183700	44190654	1326	1326	1326	1326	0
110	20241113	183600	44190654	1326	1326	1326	1326	0
111	20241113	183500	44190654	1326	1326	1326	1326	0
112	20241113	183400	44190654	1326	1326	1326	1326	0
113	20241113	183300	44190654	1326	1326	1326	1326	0
114	20241113	183200	44190654	1326	1326	1326	1326	0
115	20241113	183100	44190654	1326	1326	1326	1326	0
116	20241113	183000	44190654	1326	1326	1326	1326	0
117	20241113	182900	44190654	1326	1326	1326	1326	0
118	20241113	182800	44190654	1326	1326	1326	1326	0
119	20241113	182700	44190654	1326	1326	1326	1326	0
120	20241113	182600	44190654	1326	1326	1326	1326	0
121	20241113	182500	44190654	1326	1326	1326	1326	0
122	20241113	182400	44190654	1326	1326	1326	1326	448
123	20241113	182300	44190654	1326	1326	1326	1326	0
124	20241113	182200	44190654	1326	1326	1326	1326	0
125	20241113	182100	44190654	1326	1326	1326	1326	0
126	20241113	182000	44190654	1326	1326	1326	1326	0
127	20241113	181900	44190654	1326	1326	1326	1326	0
128	20241113	181800	44190654	1326	1326	1326	1326	0
129	20241113	181700	44190654	1326	1326	1326	1326	0
130	20241113	181600	44190654	1326	1326	1326	1326	0
131	20241113	181500	44190654	1326	1326	1326	1326	0
132	20241113	181400	44190654	1326	1326	1326	1326	0
133	20241113	181300	44190654	1326	1326	1326	1326	0
134	20241113	181200	44190654	1326	1326	1326	1326	0
135	20241113	181100	44190654	1326	1326	1326	1326	0
136	20241113	181000	44190654	1326	1326	1326	1326	0
137	20241113	180900	44190654	1326	1326	1326	1326	0
138	20241113	180800	44190654	1326	1326	1326	1326	0
139	20241113	180700	44190654	1326	1326	1326	1326	0
140	20241113	180600	44190654	1326	1326	1326	1326	0
141	20241113	180500	44190654	1326	1326	1326	1326	0
142	20241113	180400	44190654	1326	1326	1326	1326	0
143	20241113	180300	44190654	1326	1326	1326	1326	0
144	20241113	180200	44190654	1326	1326	1326	1326	0
145	20241113	180100	44190654	1326	1326	1326	1326	0
146	20241113	180000	44190654	1326	1326	1326	1326	0
147	20241113	175900	44190654	1326	1326	1326	1326	0
148	20241113	175800	44190654	1326	1326	1326	1326	0
149	20241113	175700	44190654	1326	1326	1326	1326	0
150	20241113	175600	44190654	1326	1326	1326	1326	0
151	20241113	175500	44190654	1326	1326	1326	1326	0
152	20241113	175400	44190654	1326	1326	1326	1326	448
153	20241113	175300	44190654	1326	1326	1326	1326	0
154	20241113	175200	44190654	1326	1326	1326	1326	0
155	20241113	175100	44190654	1326	1326	1326	1326	0
156	20241113	175000	44190654	1326	1326	1326	1326	0
157	20241113	174900	44190654	1326	1326	1326	1326	0
158	20241113	174800	44190654	1326	1326	1326	1326	0
159	20241113	174700	44190654	1326	1326	1326	1326	0
160	20241113	174600	44190654	1326	1326	1326	1326	0
161	20241113	174500	44190654	1326	1326	1326	1326	0
162	20241113	174400	44190654	1326	1326	1326	1326	0
163	20241113	174300	44190654	1326	1326	1326	1326	0
164	20241113	174200	44190654	1326	1326	1326	1326	0
165	20241113	174100	44190654	1326	1326	1326	1326	0
166	20241113	174000	44190654	1326	1326	1326	1326	0
167	20241113	173900	44190654	1326	1326	1326	1326	0
168	20241113	173800	44190654	1326	1326	1326	1326	0
169	20241113	173700	44190654	1326	1326	1326	1326	0
170	20241113	173600	44190654	1326	1326	1326	1326	0
171	20241113	173500	44190654	1326	1326	1326	1326	0
172	20241113	173400	44190654	1326	1326	1326	1326	0
173	20241113	173300	44190654	1326	1326	1326	1326	0
174	20241113	173200	44190654	1326	1326	1326	1326	0
175	20241113	173100	44190654	1326	1326	1326	1326	0
176	20241113	173000	44190654	1326	1326	1326	1326	0
177	20241113	172900	44190654	1326	1326	1326	1326	0
178	20241113	172800	44190654	1326	1326	1326	1326	0
179	20241113	172700	44190654	1326	1326	1326	1326	0
180	20241113	172600	44190654	1326	1326	1326	1326	0
181	20241113	172500	44190654	1326	1326	1326	1326	0
182	20241113	172400	44190654	1326	1326	1326	1326	448
183	20241113	172300	44190654	1326	1326	1326	1326	0
184	20241113	172200	44190654	1326	1326	1326	1326	0
185	20241113	172100	44190654	1326	1326	1326	1326	0
186	20241113	172000	44190654	1326	1326	1326	1326	0
187	20241113	171900	44190654	1326	1326	1326	1326	0
188	20241113	171800	44190654	1326	1326	1326	1326	0
189	20241113	171700	44190654	1326	1326	1326	1326	0
190	20241113	171600	44190654	1326	1326	1326	1326	0
191	20241113	171500	44190654	1326	1326	1326	1326	0
192	20241113	171400	44190654	1326	1326	1326	1326	0
193	20241113	171300	44190654	1326	1326	1326	1326	0
194	20241113	171200	44190654	1326	1326	1326	1326	0
195	20241113	171100	44190654	1326	1326	1326	1326	0
196	20241113	171000	44190654	1326	1326	1326	1326	0
197	20241113	170900	44190654	1326	1326	1326	1326	0
198	20241113	170800	44190654	1326	1326	1326	1326	0
199	20241113	170700	44190654	1326	1326	1326	1326	0
200	20241113	170600	44190654	1326	1326	1326	1326	0
201	20241113	170500	44190654	1326	1326	1326	1326	0
202	20241113	170400	44190654	1326	1326	1326	1326	0
203	20241113	170300	44190654	1326	1326	1326	1326	0
204	20241113	170200	44190654	1326	1326	1326	1326	0
205	20241113	170100	44190654	1326	1326	1326	1326	0
206	20241113	170000	44190654	1326	1326	1326	1326	0
207	20241113	165900	44190654	1326	1326	1326	1326	0
208	20241113	165800	44190654	1326	1326	1326	1326	0
209	20241113	165700	44190654	1326	1326	1326	1326	0
210	20241113	165600	44190654	1326	1326	1326	1326	0
211	20241113	165500	44190654	1326	1326	1326	1326	0
212	20241113	165400	44190654	1326	1326	1326	1326	448
213	20241113	165300	44190654	1326	1326	1326	1326	0
214	20241113	165200	44190654	1326	1326	1326	1326	0
215	20241113	165100	44190654	1326	1326	1326	1326	0
216	20241113	165000	44190654	1326	1326	1326	1326	0
217	20241113	164900	44190654	1326	1326	1326	1326	0
218	20241113	164800	44190654	1326	1326	1326	1326	0
219	20241113	164700	44190654	1326	1326	1326	1326	0
220	20241113	164600	44190654	1326	1326	1326	1326	0
221	20241113	164500	44190654	1326	1326	1326	1326	0
222	20241113	164400	44190654	1326	1326	1326	1326	0
223	20241113	164300	44190654	1326	1326	1326	1326	0
224	20241113	164200	44190654	1326	1326	1326	1326	0
225	20241113	164100	44190654	1326	1326	1326	1326	0
226	20241113	164000	44190654	1326	1326	1326	1326	0
227	20241113	163900	44190654	1326	1326	1326	1326	0
228	20241113	163800	44190654	1326	1326	1326	1326	0
229	20241113	163700	44190654	1326	1326	1326	1326	0
230	20241113	163600	44190654	1326	1326	1326	1326	0
231	20241113	163500	44190654	1326	1326	1326	1326	0
232	20241113	163400	44190654	1326	1326	1326	1326	0
233	20241113	163300	44190654	1326	1326	1326	1326	0
234	20241113	163200	44190654	1326	1326	1326	1326	0
235	20241113	163100	44190654	1326	1326	1326	1326	0
236	20241113	163000	44190654	1326	1326	1326	1326	0
237	20241113	162900	44190654	1326	1326	1326	1326	0
238	20241113	162800	44190654	1326	1326	1326	1326	0
239	20241113	162700	44190654	1326	1326	1326	1326	0
240	20241113	162600	44190654	1326	1326	1326	1326	0
241	20241113	162500	44190654	1326	1326	1326	1326	0
242	20241113	162400	44190654	1326	1326	1326	1326	448
243	20241113	162300	44190654	1326	1326	1326	1326	0
244	20241113	162200	44190654	1326	1326	1326	1326	0
245	20241113	162100	44190654	1326	1326	1326	1326	0
246	20241113	162000	44190654	1326	1326	1326	1326	0
247	20241113	161900	44190654	1326	1326	1326	1326	0
248	20241113	161800	44190654	1326	1326	1326	1326	0
249	20241113	161700	44190654	1326	1326	1326	1326	0
250	20241113	161600	44190654	1326	1326	1326	1326	0
251	20241113	161500	44190654	1326	1326	1326	1326	0
252	20241113	161400	44190654	1326	1326	1326	1326	0
253	20241113	161300	44190654	1326	1326	1326	1326	0
254	20241113	161200	44190654	1326	1326	1326	1326	0
255	20241113	161100	44190654	1326	1326	1326	1326	0
256	20241113	161000	44190654	1326	1326	1326	1326	0
257	20241113	160900	44190654	1326	1326	1326	1326	0
258	20241113	160800	44190654	1326	1326	1326	1326	0
259	20241113	160700	44190654	1326	1326	1326	1326	0
260	20241113	160600	44190654	1326	1326	1326	1326	0
261	20241113	160500	44190654	1326	1326	1326	1326	0
262	20241113	160400	44190654	1326	1326	1326	1326	0
263	20241113	160300	44190654	1326	1326	1326	1326	0
264	20241113	160200	44190654	1326	1326	1326	1326	0
265	20241113	160100	44190654	1326	1326	1326	1326	0
266	20241113	160000	44190654	1326	1326	1326	1326	0
267	20241113	155900	44190654	1326	1326	1326	1326	0
268	20241113	155800	44190654	1326	1326	1326	1326	0
269	20241113	155700	44190654	1326	1326	1326	1326	0
270	20241113	155600	44190654	1326	1326	1326	1326	0
271	20241113	155500	44190654	1326	1326	1326	1326	0
272	20241113	155400	44190654	1326	1326	1326	1326	448
273	20241113	155300	44190654	1326	1326	1326	1326	0
274	20241113	155200	44190654	1326	1326	1326	1326	0
275	20241113	155100	44190654	1326	1326	1326	1326	0
276	20241113	155000	44190654	1326	1326	1326	1326	0
277	20241113	154900	44190654	1326	1326	1326	1326	0
278	20241113	154800	44190654	1326	1326	1326	1326	0
279	20241113	154700	44190654	1326	1326	1326	1326	0
280	20241113	154600	44190654	1326	1326	1326	1326	0
281	20241113	154500	44190654	1326	1326	1326	1326	0
282	20241113	154400	44190654	1326	1326	1326	1326	0
283	20241113	154300	44190654	1326	1326	1326	1326	0
284	20241113	154200	44190654	1326	1326	1326	1326	0
285	20241113	154100	44190654	1326	1326	1326	1326	0
286	20241113	154000	44190654	1326	1326	1326	1326	0
287	20241113	153900	44190654	1326	1326	1326	1326	0
288	20241113	153800	44190654	1326	1326	1326	1326	0
289	20241113	153700	44190654	1326	1326	1326	1326	0
290	20241113	153600	44190654	1326	1326	1326	1326	0
291	20241113	153500	44190654	1326	1326	1326	1326	0
292	20241113	153400	44190654	1326	1326	1326	1326	0
293	20241113	153300	44190654	1326	1326	1326	1326	0
294	20241113	153200	44190654	1326	1326	1326	1326	0
295	20241113	153100	44190654	1326	1326	1326	1326	0
296	20241113	153000	44190654	1326	1326	1326	1326	448
297	20241113	152900	43596606	1326	1326	1326	1326	0
298	20241113	152800	43596606	1326	1326	1326	1326	0
299	20241113	152700	43596606	1326	1326	1326	1326	0
300	20241113	152600	43596606	1326	1326	1326	1326	0
301	20241113	152500	43596606	1326	1326	1326	1326	0
302	20241113	152400	43596606	1326	1326	1326	1326	0
303	20241113	152300	43596606	1326	1326	1326	1326	0
304	20241113	152200	43596606	1326	1326	1326	1326	0
305	20241113	152100	43596606	1326	1326	1326	1326	0
306	20241113	152000	43596606	1326	1326	1326	1326	0
307	20241113	151900	43596606	1326	1327	1327	1326	528
308	20241113	151800	42896353	1328	1328	1328	1328	0
309	20241113	151700	42896353	1328	1328	1328	1328	0
310	20241113	151600	42896353	1328	1328	1328	1328	0
311	20241113	151500	42896353	1328	1328	1328	1328	589
312	20241113	151400	42114161	1328	1328	1328	1328	0
313	20241113	151300	42114161	1328	1328	1328	1328	0
314	20241113	151200	42114161	1328	1328	1328	1328	98
315	20241113	151100	41984017	1328	1328	1328	1328	0
316	20241113	151000	41984017	1328	1328	1328	1328	0
317	20241113	150900	41984017	1328	1328	1328	1328	0
318	20241113	150800	41984017	1328	1328	1328	1328	0
319	20241113	150700	41984017	1328	1328	1328	1328	0
320	20241113	150600	41984017	1328	1328	1328	1328	0
321	20241113	150500	41984017	1328	1328	1328	1328	0
322	20241113	150400	41984017	1328	1328	1328	1328	157
323	20241113	150300	41775521	1328	1328	1328	1328	0
324	20241113	150200	41775521	1328	1328	1328	1328	0
325	20241113	150100	41775521	1328	1328	1328	1328	522
326	20241113	150000	41082305	1328	1328	1328	1328	0
327	20241113	145900	41082305	1328	1328	1328	1328	0
328	20241113	145800	41082305	1328	1328	1328	1328	0
329	20241113	145700	41082305	1328	1328	1328	1328	80
330	20241113	145600	40976065	1328	1329	1329	1328	126
331	20241113	145500	40808717	1330	1330	1330	1330	0
332	20241113	145400	40808717	1330	1330	1330	1330	500
333	20241113	145300	40143717	1328	1328	1328	1328	0
334	20241113	145200	40143717	1328	1328	1328	1328	0
335	20241113	145100	40143717	1328	1328	1328	1328	0
336	20241113	145000	40143717	1328	1328	1328	1328	0
337	20241113	144900	40143717	1328	1328	1328	1328	0
338	20241113	144800	40143717	1328	1328	1328	1328	0
339	20241113	144700	40143717	1328	1328	1328	1328	0
340	20241113	144600	40143717	1328	1328	1328	1328	0
341	20241113	144500	40143717	1328	1328	1328	1328	0
342	20241113	144400	40143717	1328	1328	1328	1328	0
343	20241113	144300	40143717	1328	1328	1328	1328	0
344	20241113	144200	40143717	1328	1328	1328	1328	0
345	20241113	144100	40143717	1328	1328	1328	1328	0
346	20241113	144000	40143717	1328	1328	1328	1328	0
347	20241113	143900	40143717	1328	1328	1328	1328	0
348	20241113	143800	40143717	1328	1328	1328	1328	0
349	20241113	143700	40143717	1328	1328	1328	1328	0
350	20241113	143600	40143717	1328	1329	1329	1328	100
351	20241113	143500	40010916	1330	1330	1330	1330	0
352	20241113	143400	40010916	1330	1330	1330	1330	0
353	20241113	143300	40010916	1330	1330	1330	1330	76
354	20241113	143200	39909836	1331	1331	1331	1331	0
355	20241113	143100	39909836	1331	1331	1331	1331	0
356	20241113	143000	39909836	1331	1334	1334	1331	1266
357	20241113	142900	38223590	1339	1339	1339	1339	0
358	20241113	142800	38223590	1339	1339	1339	1339	2
359	20241113	142700	38220912	1327	1327	1327	1327	0
360	20241113	142600	38220912	1327	1327	1327	1327	0
361	20241113	142500	38220912	1327	1327	1327	1327	0
362	20241113	142400	38220912	1327	1327	1327	1327	0
363	20241113	142300	38220912	1327	1327	1327	1327	0
364	20241113	142200	38220912	1327	1327	1327	1327	0
365	20241113	142100	38220912	1327	1327	1327	1327	0
366	20241113	142000	38220912	1327	1327	1327	1327	0
367	20241113	141900	38220912	1327	1327	1327	1327	0
368	20241113	141800	38220912	1327	1327	1327	1327	0
369	20241113	141700	38220912	1327	1327	1327	1327	0
370	20241113	141600	38220912	1327	1327	1327	1327	0
371	20241113	141500	38220912	1327	1327	1327	1327	0
372	20241113	141400	38220912	1327	1327	1327	1327	0
373	20241113	141300	38220912	1327	1327	1327	1327	0
374	20241113	141200	38220912	1327	1330	1330	1327	500
375	20241113	141100	37556296	1335	1335	1335	1335	0
376	20241113	141000	37556296	1335	1335	1335	1335	0
377	20241113	140900	37556296	1335	1335	1335	1335	0
378	20241113	140800	37556296	1335	1335	1335	1335	0
379	20241113	140700	37556296	1335	1335	1335	1335	0
380	20241113	140600	37556296	1335	1335	1335	1335	0
381	20241113	140500	37556296	1335	1335	1335	1335	0
382	20241113	140400	37556296	1335	1335	1335	1335	0
383	20241113	140300	37556296	1335	1335	1335	1335	0
384	20241113	140200	37556296	1335	1335	1335	1335	0
385	20241113	140100	37556296	1335	1335	1335	1335	0
386	20241113	140000	37556296	1335	1335	1335	1335	0
387	20241113	135900	37556296	1335	1335	1335	1335	0
388	20241113	135800	37556296	1335	1335	1335	1335	0
389	20241113	135700	37556296	1335	1335	1335	1335	402
390	20241113	135600	37019626	1326	1326	1326	1326	0
391	20241113	135500	37019626	1326	1326	1326	1326	0
392	20241113	135400	37019626	1326	1326	1326	1326	822
393	20241113	135300	35929654	1326	1328	1328	1326	721
394	20241113	135200	34972929	1328	1330	1330	1328	48
395	20241113	135100	34909158	1346	1346	1346	1346	0
396	20241113	135000	34909158	1346	1346	1346	1346	0
397	20241113	134900	34909158	1346	1346	1346	1346	0
398	20241113	134800	34909158	1346	1346	1346	1346	0
399	20241113	134700	34909158	1346	1346	1346	1346	0
400	20241113	134600	34909158	1346	1346	1346	1346	0
401	20241113	134500	34909158	1346	1346	1346	1346	0
402	20241113	134400	34909158	1346	1346	1346	1346	50
403	20241113	134300	34841858	1346	1346	1346	1346	0
404	20241113	134200	34841858	1346	1346	1346	1346	0
405	20241113	134100	34841858	1346	1346	1346	1346	0
406	20241113	134000	34841858	1346	1346	1346	1346	0
407	20241113	133900	34841858	1346	1346	1346	1346	0
408	20241113	133800	34841858	1346	1346	1346	1346	0
409	20241113	133700	34841858	1346	1346	1346	1346	0
410	20241113	133600	34841858	1346	1346	1346	1346	0
411	20241113	133500	34841858	1346	1346	1346	1346	0
412	20241113	133400	34841858	1346	1346	1346	1346	0
413	20241113	133300	34841858	1346	1346	1346	1346	0
414	20241113	133200	34841858	1346	1346	1346	1346	0
415	20241113	133100	34841858	1346	1346	1346	1346	0
416	20241113	133000	34841858	1346	1346	1346	1346	0
417	20241113	132900	34841858	1346	1346	1346	1346	600
418	20241113	132800	34034258	1346	1346	1346	1346	0
419	20241113	132700	34034258	1346	1346	1346	1346	0
420	20241113	132600	34034258	1346	1346	1346	1346	0
421	20241113	132500	34034258	1346	1346	1346	1346	0
422	20241113	132400	34034258	1346	1346	1346	1346	0
423	20241113	132300	34034258	1346	1346	1346	1346	0
424	20241113	132200	34034258	1346	1346	1346	1346	0
425	20241113	132100	34034258	1346	1346	1346	1346	10
426	20241113	132000	34020798	1346	1346	1346	1346	0
427	20241113	131900	34020798	1346	1346	1346	1346	0
428	20241113	131800	34020798	1346	1346	1346	1346	0
429	20241113	131700	34020798	1346	1346	1346	1346	0
430	20241113	131600	34020798	1346	1346	1346	1346	0
431	20241113	131500	34020798	1346	1346	1346	1346	0
432	20241113	131400	34020798	1346	1346	1346	1346	0
433	20241113	131300	34020798	1346	1346	1346	1346	0
434	20241113	131200	34020798	1346	1346	1346	1346	0
435	20241113	131100	34020798	1346	1346	1346	1346	0
436	20241113	131000	34020798	1346	1346	1346	1346	0
437	20241113	130900	34020798	1346	1346	1346	1346	0
438	20241113	130800	34020798	1346	1346	1346	1346	0
439	20241113	130700	34020798	1346	1346	1346	1346	1
440	20241113	130600	34019452	1325	1325	1325	1325	0
441	20241113	130500	34019452	1325	1325	1325	1325	0
442	20241113	130400	34019452	1325	1325	1325	1325	0
443	20241113	130300	34019452	1325	1325	1325	1325	0
444	20241113	130200	34019452	1325	1325	1325	1325	0
445	20241113	130100	34019452	1325	1325	1325	1325	0
446	20241113	130000	34019452	1325	1325	1325	1325	0
447	20241113	125900	34019452	1325	1325	1325	1325	0
448	20241113	125800	34019452	1325	1325	1325	1325	0
449	20241113	125700	34019452	1325	1325	1325	1325	0
450	20241113	125600	34019452	1325	1325	1325	1325	0
451	20241113	125500	34019452	1325	1325	1325	1325	0
452	20241113	125400	34019452	1325	1325	1325	1325	0
453	20241113	125300	34019452	1325	1325	1325	1325	0
454	20241113	125200	34019452	1325	1325	1325	1325	0
455	20241113	125100	34019452	1325	1325	1325	1325	0
456	20241113	125000	34019452	1325	1325	1325	1325	0
457	20241113	124900	34019452	1325	1325	1325	1325	0
458	20241113	124800	34019452	1325	1325	1325	1325	0
459	20241113	124700	34019452	1325	1325	1325	1325	0
460	20241113	124600	34019452	1325	1325	1325	1325	0
461	20241113	124500	34019452	1325	1340	1340	1325	3077
462	20241113	124400	29938967	1331	1333	1333	1331	236
463	20241113	124300	29624697	1334	1334	1334	1334	555
464	20241113	124200	28884327	1330	1330	1330	1330	0
465	20241113	124100	28884327	1330	1330	1330	1330	0
466	20241113	124000	28884327	1330	1330	1330	1330	0
467	20241113	123900	28884327	1330	1330	1330	1330	0
468	20241113	123800	28884327	1330	1330	1330	1330	0
469	20241113	123700	28884327	1330	1332	1332	1330	1002
470	20241113	123600	27551307	1330	1350	1350	1330	3000
471	20241113	123500	23546193	1350	1350	1350	1350	0
472	20241113	123400	23546193	1350	1350	1350	1350	0
473	20241113	123300	23546193	1350	1350	1350	1350	561
474	20241113	123200	22788843	1350	1350	1350	1350	0
475	20241113	123100	22788843	1350	1350	1350	1350	0
476	20241113	123000	22788843	1350	1350	1350	1350	0
477	20241113	122900	22788843	1350	1351	1351	1350	116
478	20241113	122800	22632165	1350	1350	1350	1350	0
479	20241113	122700	22632165	1350	1350	1350	1350	0
480	20241113	122600	22632165	1350	1350	1350	1350	0
481	20241113	122500	22632165	1350	1350	1350	1350	0
482	20241113	122400	22632165	1350	1350	1350	1350	0
483	20241113	122300	22632165	1350	1350	1350	1350	0
484	20241113	122200	22632165	1350	1350	1350	1350	0
485	20241113	122100	22632165	1350	1350	1350	1350	0
486	20241113	122000	22632165	1350	1350	1350	1350	0
487	20241113	121900	22632165	1350	1350	1350	1350	0
488	20241113	121800	22632165	1350	1350	1350	1350	0
489	20241113	121700	22632165	1350	1350	1350	1350	0
490	20241113	121600	22632165	1350	1350	1350	1350	0
491	20241113	121500	22632165	1350	1350	1350	1350	328
492	20241113	121400	22189365	1349	1349	1349	1349	0
493	20241113	121300	22189365	1349	1350	1350	1349	214
494	20241113	121200	21900486	1352	1350	1352	1350	1413
495	20241113	121100	19992934	1350	1350	1350	1350	0
496	20241113	121000	19992934	1350	1350	1350	1350	0
497	20241113	120900	19992934	1350	1351	1351	1350	364
498	20241113	120800	19501512	1350	1350	1350	1350	0
499	20241113	120700	19501512	1350	1350	1350	1350	0
500	20241113	120600	19501512	1350	1350	1350	1350	0
501	20241113	120500	19501512	1350	1350	1350	1350	0
502	20241113	120400	19501512	1350	1350	1350	1350	752
503	20241113	120300	18486312	1350	1357	1357	1350	2000
504	20241113	120200	15780245	1360	1360	1360	1360	0
505	20241113	120100	15780245	1360	1360	1360	1360	248
506	20241113	120000	15442965	1360	1360	1360	1360	0
507	20241113	115900	15442965	1360	1360	1360	1360	0
508	20241113	115800	15442965	1360	1360	1360	1360	0
509	20241113	115700	15442965	1360	1360	1360	1360	0
510	20241113	115600	15442965	1360	1360	1360	1360	0
511	20241113	115500	15442965	1360	1360	1360	1360	0
512	20241113	115400	15442965	1360	1360	1360	1360	0
513	20241113	115300	15442965	1360	1361	1361	1360	438
514	20241113	115200	14846886	1366	1366	1366	1366	0
515	20241113	115100	14846886	1366	1366	1366	1366	0
516	20241113	115000	14846886	1366	1366	1366	1366	0
517	20241113	114900	14846886	1366	1366	1366	1366	0
518	20241113	114800	14846886	1366	1366	1366	1366	0
519	20241113	114700	14846886	1366	1366	1366	1366	0
520	20241113	114600	14846886	1366	1366	1366	1366	0
521	20241113	114500	14846886	1366	1366	1366	1366	0
522	20241113	114400	14846886	1366	1366	1366	1366	0
523	20241113	114300	14846886	1366	1366	1366	1366	0
524	20241113	114200	14846886	1366	1366	1366	1366	0
525	20241113	114100	14846886	1366	1366	1366	1366	0
526	20241113	114000	14846886	1366	1368	1368	1366	221
527	20241113	113900	14544602	1368	1368	1368	1368	0
528	20241113	113800	14544602	1368	1368	1368	1368	0
529	20241113	113700	14544602	1368	1368	1368	1368	0
530	20241113	113600	14544602	1368	1368	1368	1368	1
531	20241113	113500	14543234	1368	1370	1370	1368	11
532	20241113	113400	14528166	1368	1368	1368	1368	0
533	20241113	113300	14528166	1368	1368	1368	1368	0
534	20241113	113200	14528166	1368	1368	1368	1368	0
535	20241113	113100	14528166	1368	1368	1368	1368	0
536	20241113	113000	14528166	1368	1368	1368	1368	0
537	20241113	112900	14528166	1368	1368	1368	1368	0
538	20241113	112800	14528166	1368	1368	1368	1368	0
539	20241113	112700	14528166	1368	1368	1368	1368	0
540	20241113	112600	14528166	1368	1368	1368	1368	0
541	20241113	112500	14528166	1368	1368	1368	1368	0
542	20241113	112400	14528166	1368	1368	1368	1368	0
543	20241113	112300	14528166	1368	1368	1368	1368	0
544	20241113	112200	14528166	1368	1368	1368	1368	0
545	20241113	112100	14528166	1368	1368	1368	1368	0
546	20241113	112000	14528166	1368	1368	1368	1368	0
547	20241113	111900	14528166	1368	1368	1368	1368	0
548	20241113	111800	14528166	1368	1368	1368	1368	0
549	20241113	111700	14528166	1368	1368	1368	1368	0
550	20241113	111600	14528166	1368	1368	1368	1368	0
551	20241113	111500	14528166	1368	1368	1368	1368	0
552	20241113	111400	14528166	1368	1368	1368	1368	0
553	20241113	111300	14528166	1368	1368	1368	1368	0
554	20241113	111200	14528166	1368	1368	1368	1368	0
555	20241113	111100	14528166	1368	1368	1368	1368	0
556	20241113	111000	14528166	1368	1368	1368	1368	0
557	20241113	110900	14528166	1368	1368	1368	1368	0
558	20241113	110800	14528166	1368	1368	1368	1368	0
559	20241113	110700	14528166	1368	1368	1368	1368	0
560	20241113	110600	14528166	1368	1368	1368	1368	0
561	20241113	110500	14528166	1368	1368	1368	1368	0
562	20241113	110400	14528166	1368	1368	1368	1368	0
563	20241113	110300	14528166	1368	1368	1368	1368	0
564	20241113	110200	14528166	1368	1368	1368	1368	0
565	20241113	110100	14528166	1368	1368	1368	1368	200
566	20241113	110000	14254566	1360	1360	1360	1360	0
567	20241113	105900	14254566	1360	1360	1360	1360	0
568	20241113	105800	14254566	1360	1360	1360	1360	0
569	20241113	105700	14254566	1360	1360	1360	1360	0
570	20241113	105600	14254566	1360	1360	1360	1360	0
571	20241113	105500	14254566	1360	1360	1360	1360	0
572	20241113	105400	14254566	1360	1360	1360	1360	0
573	20241113	105300	14254566	1360	1360	1360	1360	0
574	20241113	105200	14254566	1360	1360	1360	1360	0
575	20241113	105100	14254566	1360	1360	1360	1360	0
576	20241113	105000	14254566	1360	1360	1360	1360	0
577	20241113	104900	14254566	1360	1360	1360	1360	0
578	20241113	104800	14254566	1360	1360	1360	1360	0
579	20241113	104700	14254566	1360	1360	1360	1360	0
580	20241113	104600	14254566	1360	1360	1360	1360	14
581	20241113	104500	14235526	1360	1360	1360	1360	0
582	20241113	104400	14235526	1360	1360	1360	1360	0
583	20241113	104300	14235526	1360	1360	1360	1360	146
584	20241113	104200	14036966	1360	1360	1360	1360	0
585	20241113	104100	14036966	1360	1360	1360	1360	0
586	20241113	104000	14036966	1360	1360	1360	1360	0
587	20241113	103900	14036966	1360	1360	1360	1360	0
588	20241113	103800	14036966	1360	1360	1360	1360	0
589	20241113	103700	14036966	1360	1360	1360	1360	0
590	20241113	103600	14036966	1360	1360	1360	1360	1
591	20241113	103500	14035606	1360	1360	1360	1360	3591
592	20241113	103400	9151846	1360	1360	1360	1360	0
593	20241113	103300	9151846	1360	1360	1360	1360	0
594	20241113	103200	9151846	1360	1360	1360	1360	0
595	20241113	103100	9151846	1360	1360	1360	1360	0
596	20241113	103000	9151846	1360	1360	1360	1360	0
597	20241113	102900	9151846	1360	1360	1360	1360	0
598	20241113	102800	9151846	1360	1360	1360	1360	0
599	20241113	102700	9151846	1360	1360	1360	1360	0
600	20241113	102600	9151846	1360	1360	1360	1360	0
601	20241113	102500	9151846	1360	1360	1360	1360	0
602	20241113	102400	9151846	1360	1360	1360	1360	0
603	20241113	102300	9151846	1360	1360	1360	1360	0
604	20241113	102200	9151846	1360	1360	1360	1360	50
605	20241113	102100	9083846	1373	1373	1373	1373	0
606	20241113	102000	9083846	1373	1373	1373	1373	0
607	20241113	101900	9083846	1373	1373	1373	1373	0
608	20241113	101800	9083846	1373	1373	1373	1373	0
609	20241113	101700	9083846	1373	1373	1373	1373	0
610	20241113	101600	9083846	1373	1373	1373	1373	0
611	20241113	101500	9083846	1373	1373	1373	1373	0
612	20241113	101400	9083846	1373	1373	1373	1373	0
613	20241113	101300	9083846	1373	1373	1373	1373	0
614	20241113	101200	9083846	1373	1373	1373	1373	0
615	20241113	101100	9083846	1373	1373	1373	1373	0
616	20241113	101000	9083846	1373	1373	1373	1373	6
617	20241113	100900	9075608	1360	1360	1360	1360	0
618	20241113	100800	9075608	1360	1360	1360	1360	694
619	20241113	100700	8131768	1361	1361	1361	1360	781
620	20241113	100600	7069266	1361	1361	1361	1361	0
621	20241113	100500	7069266	1361	1361	1361	1361	0
622	20241113	100400	7069266	1361	1361	1361	1361	0
623	20241113	100300	7069266	1361	1361	1361	1361	0
624	20241113	100200	7069266	1361	1361	1361	1361	0
625	20241113	100100	7069266	1361	1361	1361	1361	0
626	20241113	100000	7069266	1361	1361	1361	1361	1
627	20241113	095900	7067905	1360	1360	1360	1360	0
628	20241113	095800	7067905	1360	1360	1360	1360	0
629	20241113	095700	7067905	1360	1360	1360	1360	0
630	20241113	095600	7067905	1360	1360	1360	1360	0
631	20241113	095500	7067905	1360	1360	1360	1360	0
632	20241113	095400	7067905	1360	1360	1360	1360	0
633	20241113	095300	7067905	1360	1360	1360	1360	0
634	20241113	095200	7067905	1360	1361	1361	1360	727
635	20241113	095100	6079180	1360	1360	1360	1360	0
636	20241113	095000	6079180	1360	1360	1360	1360	0
637	20241113	094900	6079180	1360	1360	1360	1360	0
638	20241113	094800	6079180	1360	1360	1360	1360	0
639	20241113	094700	6079180	1360	1366	1366	1360	2901
640	20241113	094600	2131331	1376	1376	1376	1376	0
641	20241113	094500	2131331	1376	1373	1376	1373	250
642	20241113	094400	1787404	1362	1362	1362	1362	0
643	20241113	094300	1787404	1362	1373	1373	1362	210
644	20241113	094200	1499184	1373	1373	1373	1373	0
645	20241113	094100	1499184	1373	1373	1373	1373	0
646	20241113	094000	1499184	1373	1373	1373	1373	0
647	20241113	093900	1499184	1373	1373	1373	1373	0
648	20241113	093800	1499184	1373	1373	1373	1373	0
649	20241113	093700	1499184	1373	1373	1373	1373	0
650	20241113	093600	1499184	1373	1373	1373	1373	0
651	20241113	093500	1499184	1373	1373	1373	1373	0
652	20241113	093400	1499184	1373	1373	1373	1373	0
653	20241113	093300	1499184	1373	1373	1373	1373	0
654	20241113	093200	1499184	1373	1373	1373	1373	0
655	20241113	093100	1499184	1373	1373	1373	1373	0
656	20241113	093000	1499184	1373	1373	1373	1373	0
657	20241113	092900	1499184	1373	1373	1373	1373	0
658	20241113	092800	1499184	1373	1373	1373	1373	0
659	20241113	092700	1499184	1373	1373	1373	1373	0
660	20241113	092600	1499184	1373	1373	1373	1373	21
661	20241113	092500	1470351	1361	1364	1364	1361	125
662	20241113	092400	1299934	1364	1364	1364	1364	0
663	20241113	092300	1299934	1364	1364	1364	1364	0
664	20241113	092200	1299934	1364	1364	1364	1364	2
665	20241113	092100	1297206	1364	1364	1364	1364	31
666	20241113	092000	1254922	1363	1363	1363	1363	0
667	20241113	091900	1254922	1363	1363	1363	1363	1
668	20241113	091800	1253559	1371	1371	1371	1371	762
669	20241113	091700	208857	1372	1372	1372	1372	0
670	20241113	091600	208857	1372	1372	1372	1372	0
671	20241113	091500	208857	1372	1372	1372	1372	20
672	20241113	091400	181417	1384	1384	1384	1384	0
673	20241113	091300	181417	1384	1384	1384	1384	0
674	20241113	091200	181417	1384	1384	1384	1384	0
675	20241113	091100	181417	1384	1384	1384	1384	0
676	20241113	091000	181417	1384	1384	1384	1384	0
677	20241113	090900	181417	1384	1384	1384	1384	0
678	20241113	090800	181417	1384	1384	1384	1384	0
679	20241113	090700	181417	1384	1384	1384	1384	0
680	20241113	090600	181417	1384	1384	1384	1384	0
681	20241113	090500	181417	1384	1384	1384	1384	0
682	20241113	090400	181417	1384	1384	1384	1384	7
683	20241113	090300	171729	1384	1384	1384	1384	0
684	20241113	090200	171729	1384	1384	1384	1384	0
685	20241113	090100	171729	1384	1384	1384	1384	0
686	20241113	090000	171729	1384	1385	1385	1384	124