KissMeData/191410/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	201900	24453044	1600	1600	1600	1600	715
3	20241114	201800	24453044	1600	1600	1600	1600	0
4	20241114	201700	24453044	1600	1600	1600	1600	0
5	20241114	201600	24453044	1600	1600	1600	1600	0
6	20241114	201500	24453044	1600	1600	1600	1600	0
7	20241114	201400	24453044	1600	1600	1600	1600	0
8	20241114	201300	24453044	1600	1600	1600	1600	0
9	20241114	201200	24453044	1600	1600	1600	1600	0
10	20241114	201100	24453044	1600	1600	1600	1600	0
11	20241114	201000	24453044	1600	1600	1600	1600	0
12	20241114	200900	24453044	1600	1600	1600	1600	0
13	20241114	200800	24453044	1600	1600	1600	1600	0
14	20241114	200700	24453044	1600	1600	1600	1600	0
15	20241114	200600	24453044	1600	1600	1600	1600	0
16	20241114	200500	24453044	1600	1600	1600	1600	0
17	20241114	200400	24453044	1600	1600	1600	1600	0
18	20241114	200300	24453044	1600	1600	1600	1600	0
19	20241114	200200	24453044	1600	1600	1600	1600	0
20	20241114	200100	24453044	1600	1600	1600	1600	0
21	20241114	200000	24453044	1600	1600	1600	1600	0
22	20241114	195900	24453044	1600	1600	1600	1600	0
23	20241114	195800	24453044	1600	1600	1600	1600	0
24	20241114	195700	24453044	1600	1600	1600	1600	0
25	20241114	195600	24453044	1600	1600	1600	1600	0
26	20241114	195500	24453044	1600	1600	1600	1600	0
27	20241114	195400	24453044	1600	1600	1600	1600	0
28	20241114	195300	24453044	1600	1600	1600	1600	0
29	20241114	195200	24453044	1600	1600	1600	1600	0
30	20241114	195100	24453044	1600	1600	1600	1600	0
31	20241114	195000	24453044	1600	1600	1600	1600	0
32	20241114	194900	24453044	1600	1600	1600	1600	715
33	20241114	194800	24453044	1600	1600	1600	1600	0
34	20241114	194700	24453044	1600	1600	1600	1600	0
35	20241114	194600	24453044	1600	1600	1600	1600	0
36	20241114	194500	24453044	1600	1600	1600	1600	0
37	20241114	194400	24453044	1600	1600	1600	1600	0
38	20241114	194300	24453044	1600	1600	1600	1600	0
39	20241114	194200	24453044	1600	1600	1600	1600	0
40	20241114	194100	24453044	1600	1600	1600	1600	0
41	20241114	194000	24453044	1600	1600	1600	1600	0
42	20241114	193900	24453044	1600	1600	1600	1600	0
43	20241114	193800	24453044	1600	1600	1600	1600	0
44	20241114	193700	24453044	1600	1600	1600	1600	0
45	20241114	193600	24453044	1600	1600	1600	1600	0
46	20241114	193500	24453044	1600	1600	1600	1600	0
47	20241114	193400	24453044	1600	1600	1600	1600	0
48	20241114	193300	24453044	1600	1600	1600	1600	0
49	20241114	193200	24453044	1600	1600	1600	1600	0
50	20241114	193100	24453044	1600	1600	1600	1600	0
51	20241114	193000	24453044	1600	1600	1600	1600	0
52	20241114	192900	24453044	1600	1600	1600	1600	0
53	20241114	192800	24453044	1600	1600	1600	1600	0
54	20241114	192700	24453044	1600	1600	1600	1600	0
55	20241114	192600	24453044	1600	1600	1600	1600	0
56	20241114	192500	24453044	1600	1600	1600	1600	0
57	20241114	192400	24453044	1600	1600	1600	1600	0
58	20241114	192300	24453044	1600	1600	1600	1600	0
59	20241114	192200	24453044	1600	1600	1600	1600	0
60	20241114	192100	24453044	1600	1600	1600	1600	0
61	20241114	192000	24453044	1600	1600	1600	1600	0
62	20241114	191900	24453044	1600	1600	1600	1600	715
63	20241114	191800	24453044	1600	1600	1600	1600	0
64	20241114	191700	24453044	1600	1600	1600	1600	0
65	20241114	191600	24453044	1600	1600	1600	1600	0
66	20241114	191500	24453044	1600	1600	1600	1600	0
67	20241114	191400	24453044	1600	1600	1600	1600	0
68	20241114	191300	24453044	1600	1600	1600	1600	0
69	20241114	191200	24453044	1600	1600	1600	1600	0
70	20241114	191100	24453044	1600	1600	1600	1600	0
71	20241114	191000	24453044	1600	1600	1600	1600	0
72	20241114	190900	24453044	1600	1600	1600	1600	0
73	20241114	190800	24453044	1600	1600	1600	1600	0
74	20241114	190700	24453044	1600	1600	1600	1600	0
75	20241114	190600	24453044	1600	1600	1600	1600	0
76	20241114	190500	24453044	1600	1600	1600	1600	0
77	20241114	190400	24453044	1600	1600	1600	1600	0
78	20241114	190300	24453044	1600	1600	1600	1600	0
79	20241114	190200	24453044	1600	1600	1600	1600	0
80	20241114	190100	24453044	1600	1600	1600	1600	0
81	20241114	190000	24453044	1600	1600	1600	1600	0
82	20241114	185900	24453044	1600	1600	1600	1600	0
83	20241114	185800	24453044	1600	1600	1600	1600	0
84	20241114	185700	24453044	1600	1600	1600	1600	0
85	20241114	185600	24453044	1600	1600	1600	1600	0
86	20241114	185500	24453044	1600	1600	1600	1600	0
87	20241114	185400	24453044	1600	1600	1600	1600	0
88	20241114	185300	24453044	1600	1600	1600	1600	0
89	20241114	185200	24453044	1600	1600	1600	1600	0
90	20241114	185100	24453044	1600	1600	1600	1600	0
91	20241114	185000	24453044	1600	1600	1600	1600	0
92	20241114	184900	24453044	1600	1600	1600	1600	715
93	20241114	184800	24453044	1600	1600	1600	1600	0
94	20241114	184700	24453044	1600	1600	1600	1600	0
95	20241114	184600	24453044	1600	1600	1600	1600	0
96	20241114	184500	24453044	1600	1600	1600	1600	0
97	20241114	184400	24453044	1600	1600	1600	1600	0
98	20241114	184300	24453044	1600	1600	1600	1600	0
99	20241114	184200	24453044	1600	1600	1600	1600	0
100	20241114	184100	24453044	1600	1600	1600	1600	0
101	20241114	184000	24453044	1600	1600	1600	1600	0
102	20241114	183900	24453044	1600	1600	1600	1600	0
103	20241114	183800	24453044	1600	1600	1600	1600	0
104	20241114	183700	24453044	1600	1600	1600	1600	0
105	20241114	183600	24453044	1600	1600	1600	1600	0
106	20241114	183500	24453044	1600	1600	1600	1600	0
107	20241114	183400	24453044	1600	1600	1600	1600	0
108	20241114	183300	24453044	1600	1600	1600	1600	0
109	20241114	183200	24453044	1600	1600	1600	1600	0
110	20241114	183100	24453044	1600	1600	1600	1600	0
111	20241114	183000	24453044	1600	1600	1600	1600	0
112	20241114	182900	24453044	1600	1600	1600	1600	0
113	20241114	182800	24453044	1600	1600	1600	1600	0
114	20241114	182700	24453044	1600	1600	1600	1600	0
115	20241114	182600	24453044	1600	1600	1600	1600	0
116	20241114	182500	24453044	1600	1600	1600	1600	0
117	20241114	182400	24453044	1600	1600	1600	1600	0
118	20241114	182300	24453044	1600	1600	1600	1600	0
119	20241114	182200	24453044	1600	1600	1600	1600	0
120	20241114	182100	24453044	1600	1600	1600	1600	0
121	20241114	182000	24453044	1600	1600	1600	1600	0
122	20241114	181900	24453044	1600	1600	1600	1600	715
123	20241114	181800	24453044	1600	1600	1600	1600	0
124	20241114	181700	24453044	1600	1600	1600	1600	0
125	20241114	181600	24453044	1600	1600	1600	1600	0
126	20241114	181500	24453044	1600	1600	1600	1600	0
127	20241114	181400	24453044	1600	1600	1600	1600	0
128	20241114	181300	24453044	1600	1600	1600	1600	0
129	20241114	181200	24453044	1600	1600	1600	1600	0
130	20241114	181100	24453044	1600	1600	1600	1600	0
131	20241114	181000	24453044	1600	1600	1600	1600	0
132	20241114	180900	24453044	1600	1600	1600	1600	0
133	20241114	180800	24453044	1600	1600	1600	1600	0
134	20241114	180700	24453044	1600	1600	1600	1600	0
135	20241114	180600	24453044	1600	1600	1600	1600	0
136	20241114	180500	24453044	1600	1600	1600	1600	0
137	20241114	180400	24453044	1600	1600	1600	1600	0
138	20241114	180300	24453044	1600	1600	1600	1600	0
139	20241114	180200	24453044	1600	1600	1600	1600	0
140	20241114	180100	24453044	1600	1600	1600	1600	0
141	20241114	180000	24453044	1600	1600	1600	1600	0
142	20241114	175900	24453044	1600	1600	1600	1600	0
143	20241114	175800	24453044	1600	1600	1600	1600	0
144	20241114	175700	24453044	1600	1600	1600	1600	0
145	20241114	175600	24453044	1600	1600	1600	1600	0
146	20241114	175500	24453044	1600	1600	1600	1600	0
147	20241114	175400	24453044	1600	1600	1600	1600	0
148	20241114	175300	24453044	1600	1600	1600	1600	0
149	20241114	175200	24453044	1600	1600	1600	1600	0
150	20241114	175100	24453044	1600	1600	1600	1600	0
151	20241114	175000	24453044	1600	1600	1600	1600	0
152	20241114	174900	24453044	1600	1600	1600	1600	715
153	20241114	174800	24453044	1600	1600	1600	1600	0
154	20241114	174700	24453044	1600	1600	1600	1600	0
155	20241114	174600	24453044	1600	1600	1600	1600	0
156	20241114	174500	24453044	1600	1600	1600	1600	0
157	20241114	174400	24453044	1600	1600	1600	1600	0
158	20241114	174300	24453044	1600	1600	1600	1600	0
159	20241114	174200	24453044	1600	1600	1600	1600	0
160	20241114	174100	24453044	1600	1600	1600	1600	0
161	20241114	174000	24453044	1600	1600	1600	1600	0
162	20241114	173900	24453044	1600	1600	1600	1600	0
163	20241114	173800	24453044	1600	1600	1600	1600	0
164	20241114	173700	24453044	1600	1600	1600	1600	0
165	20241114	173600	24453044	1600	1600	1600	1600	0
166	20241114	173500	24453044	1600	1600	1600	1600	0
167	20241114	173400	24453044	1600	1600	1600	1600	0
168	20241114	173300	24453044	1600	1600	1600	1600	0
169	20241114	173200	24453044	1600	1600	1600	1600	0
170	20241114	173100	24453044	1600	1600	1600	1600	0
171	20241114	173000	24453044	1600	1600	1600	1600	0
172	20241114	172900	24453044	1600	1600	1600	1600	0
173	20241114	172800	24453044	1600	1600	1600	1600	0
174	20241114	172700	24453044	1600	1600	1600	1600	0
175	20241114	172600	24453044	1600	1600	1600	1600	0
176	20241114	172500	24453044	1600	1600	1600	1600	0
177	20241114	172400	24453044	1600	1600	1600	1600	0
178	20241114	172300	24453044	1600	1600	1600	1600	0
179	20241114	172200	24453044	1600	1600	1600	1600	0
180	20241114	172100	24453044	1600	1600	1600	1600	0
181	20241114	172000	24453044	1600	1600	1600	1600	0
182	20241114	171900	24453044	1600	1600	1600	1600	715
183	20241114	171800	24453044	1600	1600	1600	1600	0
184	20241114	171700	24453044	1600	1600	1600	1600	0
185	20241114	171600	24453044	1600	1600	1600	1600	0
186	20241114	171500	24453044	1600	1600	1600	1600	0
187	20241114	171400	24453044	1600	1600	1600	1600	0
188	20241114	171300	24453044	1600	1600	1600	1600	0
189	20241114	171200	24453044	1600	1600	1600	1600	0
190	20241114	171100	24453044	1600	1600	1600	1600	0
191	20241114	171000	24453044	1600	1600	1600	1600	0
192	20241114	170900	24453044	1600	1600	1600	1600	0
193	20241114	170800	24453044	1600	1600	1600	1600	0
194	20241114	170700	24453044	1600	1600	1600	1600	0
195	20241114	170600	24453044	1600	1600	1600	1600	0
196	20241114	170500	24453044	1600	1600	1600	1600	0
197	20241114	170400	24453044	1600	1600	1600	1600	0
198	20241114	170300	24453044	1600	1600	1600	1600	0
199	20241114	170200	24453044	1600	1600	1600	1600	0
200	20241114	170100	24453044	1600	1600	1600	1600	0
201	20241114	170000	24453044	1600	1600	1600	1600	0
202	20241114	165900	24453044	1600	1600	1600	1600	0
203	20241114	165800	24453044	1600	1600	1600	1600	0
204	20241114	165700	24453044	1600	1600	1600	1600	0
205	20241114	165600	24453044	1600	1600	1600	1600	0
206	20241114	165500	24453044	1600	1600	1600	1600	0
207	20241114	165400	24453044	1600	1600	1600	1600	0
208	20241114	165300	24453044	1600	1600	1600	1600	0
209	20241114	165200	24453044	1600	1600	1600	1600	0
210	20241114	165100	24453044	1600	1600	1600	1600	0
211	20241114	165000	24453044	1600	1600	1600	1600	0
212	20241114	164900	24453044	1600	1600	1600	1600	715
213	20241114	164800	24453044	1600	1600	1600	1600	0
214	20241114	164700	24453044	1600	1600	1600	1600	0
215	20241114	164600	24453044	1600	1600	1600	1600	0
216	20241114	164500	24453044	1600	1600	1600	1600	0
217	20241114	164400	24453044	1600	1600	1600	1600	0
218	20241114	164300	24453044	1600	1600	1600	1600	0
219	20241114	164200	24453044	1600	1600	1600	1600	0
220	20241114	164100	24453044	1600	1600	1600	1600	0
221	20241114	164000	24453044	1600	1600	1600	1600	0
222	20241114	163900	24453044	1600	1600	1600	1600	0
223	20241114	163800	24453044	1600	1600	1600	1600	0
224	20241114	163700	24453044	1600	1600	1600	1600	0
225	20241114	163600	24453044	1600	1600	1600	1600	0
226	20241114	163500	24453044	1600	1600	1600	1600	0
227	20241114	163400	24453044	1600	1600	1600	1600	0
228	20241114	163300	24453044	1600	1600	1600	1600	0
229	20241114	163200	24453044	1600	1600	1600	1600	0
230	20241114	163100	24453044	1600	1600	1600	1600	0
231	20241114	163000	24453044	1600	1600	1600	1600	715
232	20241114	162900	23309044	1600	1600	1600	1600	0
233	20241114	162800	23309044	1600	1600	1600	1600	0
234	20241114	162700	23309044	1600	1600	1600	1600	0
235	20241114	162600	23309044	1600	1600	1600	1600	0
236	20241114	162500	23309044	1600	1600	1600	1600	0
237	20241114	162400	23309044	1600	1600	1600	1600	0
238	20241114	162300	23309044	1600	1600	1600	1600	0
239	20241114	162200	23309044	1600	1600	1600	1600	0
240	20241114	162100	23309044	1600	1600	1600	1600	0
241	20241114	162000	23309044	1600	1600	1600	1600	0
242	20241114	161900	23309044	1600	1600	1600	1600	0
243	20241114	161800	23309044	1600	1600	1600	1600	0
244	20241114	161700	23309044	1600	1600	1600	1600	0
245	20241114	161600	23309044	1600	1600	1600	1594	115
246	20241114	161500	23125134	1600	1600	1600	1600	0
247	20241114	161400	23125134	1600	1600	1600	1600	0
248	20241114	161300	23125134	1600	1600	1600	1600	0
249	20241114	161200	23125134	1600	1600	1600	1600	0
250	20241114	161100	23125134	1600	1600	1600	1600	0
251	20241114	161000	23125134	1600	1600	1600	1600	0
252	20241114	160900	23125134	1600	1600	1600	1600	0
253	20241114	160800	23125134	1600	1600	1600	1600	0
254	20241114	160700	23125134	1600	1620	1620	1600	105
255	20241114	160600	22956909	1629	1629	1629	1629	0
256	20241114	160500	22956909	1629	1629	1629	1629	0
257	20241114	160400	22956909	1629	1629	1629	1629	0
258	20241114	160300	22956909	1629	1615	1629	1615	6
259	20241114	160200	22947205	1630	1630	1630	1630	0
260	20241114	160100	22947205	1630	1630	1630	1630	0
261	20241114	160000	22947205	1630	1624	1630	1620	354
262	20241114	155900	22371844	1624	1624	1624	1624	0
263	20241114	155800	22371844	1624	1624	1624	1620	10
264	20241114	155700	22355632	1623	1623	1623	1623	0
265	20241114	155600	22355632	1623	1623	1623	1623	0
266	20241114	155500	22355632	1623	1623	1623	1623	0
267	20241114	155400	22355632	1623	1623	1623	1623	0
268	20241114	155300	22355632	1623	1623	1623	1623	0
269	20241114	155200	22355632	1623	1623	1623	1623	0
270	20241114	155100	22355632	1623	1623	1623	1623	1
271	20241114	155000	22354009	1595	1595	1595	1595	0
272	20241114	154900	22354009	1595	1595	1595	1595	0
273	20241114	154800	22354009	1595	1595	1595	1595	1
274	20241114	154700	22352414	1624	1624	1624	1624	0
275	20241114	154600	22352414	1624	1624	1624	1624	0
276	20241114	154500	22352414	1624	1624	1624	1624	0
277	20241114	154400	22352414	1624	1624	1624	1624	0
278	20241114	154300	22352414	1624	1624	1624	1624	0
279	20241114	154200	22352414	1624	1624	1624	1624	0
280	20241114	154100	22352414	1624	1624	1624	1624	0
281	20241114	154000	22352414	1624	1624	1624	1624	0
282	20241114	153900	22352414	1624	1624	1624	1624	0
283	20241114	153800	22352414	1624	1624	1624	1624	0
284	20241114	153700	22352414	1624	1624	1624	1624	0
285	20241114	153600	22352414	1624	1624	1624	1624	0
286	20241114	153500	22352414	1624	1624	1624	1624	0
287	20241114	153400	22352414	1624	1624	1624	1624	0
288	20241114	153300	22352414	1624	1624	1624	1624	0
289	20241114	153200	22352414	1624	1624	1624	1624	0
290	20241114	153100	22352414	1624	1624	1624	1624	0
291	20241114	153000	22352414	1624	1624	1624	1624	0
292	20241114	152900	22352414	1624	1624	1624	1624	0
293	20241114	152800	22352414	1624	1624	1624	1624	0
294	20241114	152700	22352414	1624	1624	1624	1624	0
295	20241114	152600	22352414	1624	1624	1624	1624	0
296	20241114	152500	22352414	1624	1624	1624	1624	0
297	20241114	152400	22352414	1624	1624	1624	1624	1
298	20241114	152300	22350790	1610	1610	1610	1610	1
299	20241114	152200	22349180	1625	1625	1625	1625	0
300	20241114	152100	22349180	1625	1625	1625	1625	0
301	20241114	152000	22349180	1625	1625	1625	1625	0
302	20241114	151900	22349180	1625	1625	1625	1625	0
303	20241114	151800	22349180	1625	1625	1625	1625	0
304	20241114	151700	22349180	1625	1625	1625	1625	0
305	20241114	151600	22349180	1625	1625	1625	1625	0
306	20241114	151500	22349180	1625	1625	1625	1625	0
307	20241114	151400	22349180	1625	1625	1625	1625	0
308	20241114	151300	22349180	1625	1625	1625	1625	0
309	20241114	151200	22349180	1625	1625	1625	1625	0
310	20241114	151100	22349180	1625	1625	1625	1625	0
311	20241114	151000	22349180	1625	1625	1625	1625	0
312	20241114	150900	22349180	1625	1625	1625	1625	0
313	20241114	150800	22349180	1625	1625	1625	1625	0
314	20241114	150700	22349180	1625	1625	1625	1625	0
315	20241114	150600	22349180	1625	1624	1625	1624	25
316	20241114	150500	22308579	1624	1624	1624	1624	0
317	20241114	150400	22308579	1624	1624	1624	1624	0
318	20241114	150300	22308579	1624	1624	1624	1624	0
319	20241114	150200	22308579	1624	1624	1624	1624	0
320	20241114	150100	22308579	1624	1624	1624	1624	0
321	20241114	150000	22308579	1624	1624	1624	1624	0
322	20241114	145900	22308579	1624	1623	1624	1623	3
323	20241114	145800	22303708	1623	1623	1623	1623	0
324	20241114	145700	22303708	1623	1623	1623	1623	0
325	20241114	145600	22303708	1623	1623	1623	1623	0
326	20241114	145500	22303708	1623	1623	1623	1623	0
327	20241114	145400	22303708	1623	1623	1623	1623	0
328	20241114	145300	22303708	1623	1623	1623	1623	0
329	20241114	145200	22303708	1623	1623	1623	1623	0
330	20241114	145100	22303708	1623	1621	1623	1621	4
331	20241114	145000	22297220	1621	1621	1621	1621	0
332	20241114	144900	22297220	1621	1621	1621	1621	0
333	20241114	144800	22297220	1621	1621	1621	1621	0
334	20241114	144700	22297220	1621	1621	1621	1621	0
335	20241114	144600	22297220	1621	1621	1621	1621	0
336	20241114	144500	22297220	1621	1621	1621	1621	0
337	20241114	144400	22297220	1621	1621	1621	1621	1
338	20241114	144300	22295599	1620	1619	1620	1619	3
339	20241114	144200	22290740	1619	1619	1619	1619	0
340	20241114	144100	22290740	1619	1619	1619	1619	0
341	20241114	144000	22290740	1619	1616	1619	1616	101
342	20241114	143900	22127515	1615	1615	1615	1615	0
343	20241114	143800	22127515	1615	1606	1615	1606	2200
344	20241114	143700	18591704	1606	1606	1606	1606	0
345	20241114	143600	18591704	1606	1606	1606	1606	0
346	20241114	143500	18591704	1606	1606	1606	1606	3
347	20241114	143400	18586886	1606	1606	1606	1606	0
348	20241114	143300	18586886	1606	1606	1606	1606	0
349	20241114	143200	18586886	1606	1606	1606	1606	0
350	20241114	143100	18586886	1606	1606	1606	1606	0
351	20241114	143000	18586886	1606	1604	1606	1604	588
352	20241114	142900	17642571	1606	1606	1606	1606	0
353	20241114	142800	17642571	1606	1606	1606	1606	0
354	20241114	142700	17642571	1606	1606	1606	1606	3
355	20241114	142600	17637753	1606	1606	1606	1606	0
356	20241114	142500	17637753	1606	1606	1606	1606	0
357	20241114	142400	17637753	1606	1606	1606	1606	0
358	20241114	142300	17637753	1606	1606	1606	1606	0
359	20241114	142200	17637753	1606	1606	1606	1606	0
360	20241114	142100	17637753	1606	1606	1606	1606	0
361	20241114	142000	17637753	1606	1606	1606	1606	0
362	20241114	141900	17637753	1606	1606	1606	1606	3
363	20241114	141800	17632935	1592	1592	1592	1592	0
364	20241114	141700	17632935	1592	1592	1592	1592	9
365	20241114	141600	17618607	1607	1607	1607	1607	80
366	20241114	141500	17490047	1607	1607	1607	1607	0
367	20241114	141400	17490047	1607	1607	1607	1607	0
368	20241114	141300	17490047	1607	1607	1607	1607	0
369	20241114	141200	17490047	1607	1607	1607	1607	0
370	20241114	141100	17490047	1607	1607	1607	1607	3
371	20241114	141000	17485226	1607	1607	1607	1607	0
372	20241114	140900	17485226	1607	1607	1607	1607	0
373	20241114	140800	17485226	1607	1607	1607	1607	0
374	20241114	140700	17485226	1607	1607	1607	1607	0
375	20241114	140600	17485226	1607	1607	1607	1607	0
376	20241114	140500	17485226	1607	1607	1607	1607	0
377	20241114	140400	17485226	1607	1607	1607	1607	0
378	20241114	140300	17485226	1607	1607	1607	1607	3
379	20241114	140200	17480405	1607	1607	1607	1607	0
380	20241114	140100	17480405	1607	1607	1607	1607	0
381	20241114	140000	17480405	1607	1607	1607	1607	0
382	20241114	135900	17480405	1607	1607	1607	1607	0
383	20241114	135800	17480405	1607	1607	1607	1607	0
384	20241114	135700	17480405	1607	1607	1607	1607	0
385	20241114	135600	17480405	1607	1607	1607	1607	0
386	20241114	135500	17480405	1607	1607	1607	1607	3
387	20241114	135400	17475584	1607	1607	1607	1607	0
388	20241114	135300	17475584	1607	1607	1607	1607	0
389	20241114	135200	17475584	1607	1607	1607	1607	0
390	20241114	135100	17475584	1607	1607	1607	1607	0
391	20241114	135000	17475584	1607	1607	1607	1607	0
392	20241114	134900	17475584	1607	1607	1607	1607	0
393	20241114	134800	17475584	1607	1607	1607	1607	0
394	20241114	134700	17475584	1607	1591	1607	1591	28
395	20241114	134600	17430988	1607	1607	1607	1607	0
396	20241114	134500	17430988	1607	1607	1607	1607	0
397	20241114	134400	17430988	1607	1606	1607	1606	227
398	20241114	134300	17066422	1606	1606	1606	1606	0
399	20241114	134200	17066422	1606	1606	1606	1606	0
400	20241114	134100	17066422	1606	1606	1606	1606	0
401	20241114	134000	17066422	1606	1606	1606	1606	0
402	20241114	133900	17066422	1606	1606	1606	1606	4
403	20241114	133800	17059998	1606	1606	1606	1606	0
404	20241114	133700	17059998	1606	1606	1606	1606	0
405	20241114	133600	17059998	1606	1606	1606	1606	0
406	20241114	133500	17059998	1606	1606	1606	1606	0
407	20241114	133400	17059998	1606	1606	1606	1606	0
408	20241114	133300	17059998	1606	1606	1606	1606	0
409	20241114	133200	17059998	1606	1606	1606	1606	0
410	20241114	133100	17059998	1606	1606	1606	1606	4
411	20241114	133000	17053574	1606	1606	1606	1606	0
412	20241114	132900	17053574	1606	1606	1606	1606	0
413	20241114	132800	17053574	1606	1606	1606	1606	0
414	20241114	132700	17053574	1606	1606	1606	1606	0
415	20241114	132600	17053574	1606	1606	1606	1606	0
416	20241114	132500	17053574	1606	1606	1606	1606	0
417	20241114	132400	17053574	1606	1606	1606	1606	0
418	20241114	132300	17053574	1606	1606	1606	1606	4
419	20241114	132200	17047150	1606	1606	1606	1606	0
420	20241114	132100	17047150	1606	1606	1606	1606	0
421	20241114	132000	17047150	1606	1606	1606	1606	0
422	20241114	131900	17047150	1606	1606	1606	1606	0
423	20241114	131800	17047150	1606	1606	1606	1606	0
424	20241114	131700	17047150	1606	1606	1606	1606	0
425	20241114	131600	17047150	1606	1606	1606	1606	0
426	20241114	131500	17047150	1606	1606	1606	1606	4
427	20241114	131400	17040726	1606	1605	1606	1605	400
428	20241114	131300	16398645	1607	1607	1607	1607	0
429	20241114	131200	16398645	1607	1607	1607	1607	0
430	20241114	131100	16398645	1607	1607	1607	1607	0
431	20241114	131000	16398645	1607	1603	1607	1603	1500
432	20241114	130900	13991447	1603	1603	1603	1603	0
433	20241114	130800	13991447	1603	1603	1603	1603	0
434	20241114	130700	13991447	1603	1600	1603	1600	15
435	20241114	130600	13967432	1599	1599	1599	1599	0
436	20241114	130500	13967432	1599	1599	1599	1599	0
437	20241114	130400	13967432	1599	1599	1599	1599	0
438	20241114	130300	13967432	1599	1599	1599	1599	0
439	20241114	130200	13967432	1599	1586	1599	1586	23
440	20241114	130100	13930941	1602	1602	1602	1602	0
441	20241114	130000	13930941	1602	1602	1602	1602	0
442	20241114	125900	13930941	1602	1602	1602	1602	4
443	20241114	125800	13924533	1602	1587	1602	1586	201
444	20241114	125700	13605722	1603	1603	1603	1603	0
445	20241114	125600	13605722	1603	1603	1603	1603	0
446	20241114	125500	13605722	1603	1603	1603	1603	0
447	20241114	125400	13605722	1603	1603	1603	1603	0
448	20241114	125300	13605722	1603	1603	1603	1603	0
449	20241114	125200	13605722	1603	1603	1603	1603	0
450	20241114	125100	13605722	1603	1603	1603	1603	4
451	20241114	125000	13599310	1603	1603	1603	1603	0
452	20241114	124900	13599310	1603	1603	1603	1603	0
453	20241114	124800	13599310	1603	1603	1603	1603	0
454	20241114	124700	13599310	1603	1603	1603	1603	0
455	20241114	124600	13599310	1603	1603	1603	1603	0
456	20241114	124500	13599310	1603	1603	1603	1603	0
457	20241114	124400	13599310	1603	1603	1603	1603	0
458	20241114	124300	13599310	1603	1603	1603	1603	4
459	20241114	124200	13592898	1603	1603	1603	1603	0
460	20241114	124100	13592898	1603	1603	1603	1603	21
461	20241114	124000	13559235	1603	1603	1603	1603	0
462	20241114	123900	13559235	1603	1603	1603	1603	0
463	20241114	123800	13559235	1603	1603	1603	1603	0
464	20241114	123700	13559235	1603	1603	1603	1603	0
465	20241114	123600	13559235	1603	1603	1603	1603	0
466	20241114	123500	13559235	1603	1603	1603	1603	4
467	20241114	123400	13552823	1603	1603	1603	1603	0
468	20241114	123300	13552823	1603	1603	1603	1603	0
469	20241114	123200	13552823	1603	1603	1603	1603	0
470	20241114	123100	13552823	1603	1603	1603	1603	0
471	20241114	123000	13552823	1603	1603	1603	1603	0
472	20241114	122900	13552823	1603	1603	1603	1603	0
473	20241114	122800	13552823	1603	1603	1603	1603	0
474	20241114	122700	13552823	1603	1603	1603	1603	4
475	20241114	122600	13546411	1603	1603	1603	1603	0
476	20241114	122500	13546411	1603	1603	1603	1603	0
477	20241114	122400	13546411	1603	1603	1603	1603	0
478	20241114	122300	13546411	1603	1603	1603	1603	0
479	20241114	122200	13546411	1603	1603	1603	1603	0
480	20241114	122100	13546411	1603	1603	1603	1603	0
481	20241114	122000	13546411	1603	1603	1603	1603	0
482	20241114	121900	13546411	1603	1602	1603	1602	1001
483	20241114	121800	11942808	1603	1603	1603	1603	0
484	20241114	121700	11942808	1603	1603	1603	1603	0
485	20241114	121600	11942808	1603	1603	1603	1603	0
486	20241114	121500	11942808	1603	1603	1603	1603	0
487	20241114	121400	11942808	1603	1603	1603	1603	0
488	20241114	121300	11942808	1603	1603	1603	1603	0
489	20241114	121200	11942808	1603	1603	1603	1603	0
490	20241114	121100	11942808	1603	1603	1603	1603	0
491	20241114	121000	11942808	1603	1603	1603	1603	0
492	20241114	120900	11942808	1603	1603	1603	1603	0
493	20241114	120800	11942808	1603	1603	1603	1603	0
494	20241114	120700	11942808	1603	1603	1603	1603	0
495	20241114	120600	11942808	1603	1603	1603	1603	0
496	20241114	120500	11942808	1603	1603	1603	1603	0
497	20241114	120400	11942808	1603	1603	1603	1603	0
498	20241114	120300	11942808	1603	1603	1603	1603	0
499	20241114	120200	11942808	1603	1602	1603	1602	1855
500	20241114	120100	8969273	1604	1604	1604	1604	0
501	20241114	120000	8969273	1604	1604	1604	1604	0
502	20241114	115900	8969273	1604	1604	1604	1604	0
503	20241114	115800	8969273	1604	1604	1604	1604	0
504	20241114	115700	8969273	1604	1604	1604	1604	0
505	20241114	115600	8969273	1604	1604	1604	1604	0
506	20241114	115500	8969273	1604	1604	1604	1604	0
507	20241114	115400	8969273	1604	1604	1604	1604	0
508	20241114	115300	8969273	1604	1604	1604	1604	0
509	20241114	115200	8969273	1604	1586	1604	1586	32
510	20241114	115100	8918503	1605	1605	1605	1605	0
511	20241114	115000	8918503	1605	1605	1605	1605	0
512	20241114	114900	8918503	1605	1605	1605	1605	0
513	20241114	114800	8918503	1605	1605	1605	1605	0
514	20241114	114700	8918503	1605	1605	1605	1605	0
515	20241114	114600	8918503	1605	1605	1605	1605	0
516	20241114	114500	8918503	1605	1605	1605	1605	0
517	20241114	114400	8918503	1605	1605	1605	1605	0
518	20241114	114300	8918503	1605	1605	1605	1605	0
519	20241114	114200	8918503	1605	1605	1605	1605	0
520	20241114	114100	8918503	1605	1605	1605	1605	0
521	20241114	114000	8918503	1605	1605	1605	1605	0
522	20241114	113900	8918503	1605	1605	1605	1605	0
523	20241114	113800	8918503	1605	1605	1605	1605	1
524	20241114	113700	8916898	1604	1604	1604	1604	623
525	20241114	113600	7917606	1604	1604	1604	1604	0
526	20241114	113500	7917606	1604	1604	1604	1604	0
527	20241114	113400	7917606	1604	1604	1604	1604	0
528	20241114	113300	7917606	1604	1604	1604	1604	0
529	20241114	113200	7917606	1604	1604	1604	1604	0
530	20241114	113100	7917606	1604	1604	1604	1604	0
531	20241114	113000	7917606	1604	1604	1604	1604	0
532	20241114	112900	7917606	1604	1604	1604	1604	0
533	20241114	112800	7917606	1604	1604	1604	1604	0
534	20241114	112700	7917606	1604	1604	1604	1604	0
535	20241114	112600	7917606	1604	1604	1604	1604	0
536	20241114	112500	7917606	1604	1604	1604	1604	0
537	20241114	112400	7917606	1604	1604	1604	1604	0
538	20241114	112300	7917606	1604	1604	1604	1604	39
539	20241114	112200	7855050	1604	1604	1604	1604	10
540	20241114	112100	7839010	1580	1583	1583	1580	50
541	20241114	112000	7759962	1604	1604	1604	1604	5
542	20241114	111900	7751942	1587	1604	1604	1587	4
543	20241114	111800	7745577	1587	1604	1604	1587	7
544	20241114	111700	7734383	1604	1587	1604	1587	11
545	20241114	111600	7716909	1600	1600	1600	1600	0
546	20241114	111500	7716909	1600	1600	1600	1600	0
547	20241114	111400	7716909	1600	1600	1600	1600	4
548	20241114	111300	7710509	1600	1589	1605	1583	141
549	20241114	111200	7486186	1591	1592	1592	1591	2
550	20241114	111100	7483003	1605	1605	1605	1605	15
551	20241114	111000	7458928	1605	1593	1605	1593	13
552	20241114	110900	7438082	1605	1605	1605	1605	0
553	20241114	110800	7438082	1605	1605	1605	1605	0
554	20241114	110700	7438082	1605	1605	1605	1605	0
555	20241114	110600	7438082	1605	1604	1605	1604	101
556	20241114	110500	7276077	1604	1604	1604	1604	0
557	20241114	110400	7276077	1604	1604	1604	1604	0
558	20241114	110300	7276077	1604	1604	1604	1604	0
559	20241114	110200	7276077	1604	1604	1604	1604	0
560	20241114	110100	7276077	1604	1604	1604	1604	0
561	20241114	110000	7276077	1604	1604	1604	1604	0
562	20241114	105900	7276077	1604	1604	1604	1604	0
563	20241114	105800	7276077	1604	1604	1604	1604	0
564	20241114	105700	7276077	1604	1604	1604	1604	0
565	20241114	105600	7276077	1604	1604	1604	1604	0
566	20241114	105500	7276077	1604	1604	1604	1604	3
567	20241114	105400	7271265	1590	1590	1590	1590	60
568	20241114	105300	7175865	1590	1591	1591	1590	11
569	20241114	105200	7158370	1604	1604	1604	1604	0
570	20241114	105100	7158370	1604	1604	1604	1604	0
571	20241114	105000	7158370	1604	1604	1604	1604	0
572	20241114	104900	7158370	1604	1604	1604	1604	0
573	20241114	104800	7158370	1604	1604	1604	1604	0
574	20241114	104700	7158370	1604	1604	1604	1604	0
575	20241114	104600	7158370	1604	1604	1604	1604	0
576	20241114	104500	7158370	1604	1604	1604	1604	0
577	20241114	104400	7158370	1604	1604	1604	1604	0
578	20241114	104300	7158370	1604	1604	1604	1604	1
579	20241114	104200	7156766	1604	1604	1604	1604	0
580	20241114	104100	7156766	1604	1604	1604	1604	0
581	20241114	104000	7156766	1604	1604	1604	1604	0
582	20241114	103900	7156766	1604	1604	1604	1604	0
583	20241114	103800	7156766	1604	1603	1604	1603	6
584	20241114	103700	7147147	1603	1602	1603	1602	102
585	20241114	103600	6983742	1590	1589	1590	1589	149
586	20241114	103500	6746881	1589	1589	1589	1589	51
587	20241114	103400	6665842	1601	1601	1601	1590	202
588	20241114	103300	6343540	1600	1596	1600	1596	50
589	20241114	103200	6263570	1588	1588	1588	1587	60
590	20241114	103100	6168340	1589	1589	1589	1584	1495
591	20241114	103000	3798255	1590	1590	1590	1590	1
592	20241114	102900	3796665	1605	1590	1605	1590	195
593	20241114	102800	3484845	1590	1604	1604	1590	224
594	20241114	102700	3127671	1600	1590	1600	1590	179
595	20241114	102600	2842271	1600	1600	1600	1590	280
596	20241114	102500	2395271	1590	1594	1600	1590	300
597	20241114	102400	1917191	1600	1596	1600	1594	212
598	20241114	102300	1578556	1600	1600	1600	1600	0
599	20241114	102200	1578556	1600	1600	1600	1600	0
600	20241114	102100	1578556	1600	1600	1600	1600	0
601	20241114	102000	1578556	1600	1600	1600	1600	0
602	20241114	101900	1578556	1600	1600	1600	1600	0
603	20241114	101800	1578556	1600	1600	1600	1600	0
604	20241114	101700	1578556	1600	1600	1600	1600	0
605	20241114	101600	1578556	1600	1600	1600	1600	0
606	20241114	101500	1578556	1600	1600	1600	1600	0
607	20241114	101400	1578556	1600	1600	1600	1600	0
608	20241114	101300	1578556	1600	1600	1600	1600	0
609	20241114	101200	1578556	1600	1600	1600	1600	0
610	20241114	101100	1578556	1600	1600	1600	1600	0
611	20241114	101000	1578556	1600	1600	1600	1600	0
612	20241114	100900	1578556	1600	1600	1600	1600	0
613	20241114	100800	1578556	1600	1600	1600	1600	0
614	20241114	100700	1578556	1600	1600	1600	1600	0
615	20241114	100600	1578556	1600	1600	1600	1600	0
616	20241114	100500	1578556	1600	1600	1600	1600	0
617	20241114	100400	1578556	1600	1600	1600	1600	0
618	20241114	100300	1578556	1600	1600	1600	1600	0
619	20241114	100200	1578556	1600	1595	1600	1595	131
620	20241114	100100	1369426	1600	1597	1600	1595	56
621	20241114	100000	1279978	1598	1600	1600	1598	800