KissMeData/033310/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	191500	35794814	1845	1845	1845	1845	394
3	20241115	191400	35794814	1845	1845	1845	1845	0
4	20241115	191300	35794814	1845	1845	1845	1845	0
5	20241115	191200	35794814	1845	1845	1845	1845	0
6	20241115	191100	35794814	1845	1845	1845	1845	0
7	20241115	191000	35794814	1845	1845	1845	1845	0
8	20241115	190900	35794814	1845	1845	1845	1845	0
9	20241115	190800	35794814	1845	1845	1845	1845	0
10	20241115	190700	35794814	1845	1845	1845	1845	0
11	20241115	190600	35794814	1845	1845	1845	1845	0
12	20241115	190500	35794814	1845	1845	1845	1845	0
13	20241115	190400	35794814	1845	1845	1845	1845	0
14	20241115	190300	35794814	1845	1845	1845	1845	0
15	20241115	190200	35794814	1845	1845	1845	1845	0
16	20241115	190100	35794814	1845	1845	1845	1845	0
17	20241115	190000	35794814	1845	1845	1845	1845	0
18	20241115	185900	35794814	1845	1845	1845	1845	0
19	20241115	185800	35794814	1845	1845	1845	1845	0
20	20241115	185700	35794814	1845	1845	1845	1845	0
21	20241115	185600	35794814	1845	1845	1845	1845	0
22	20241115	185500	35794814	1845	1845	1845	1845	0
23	20241115	185400	35794814	1845	1845	1845	1845	0
24	20241115	185300	35794814	1845	1845	1845	1845	0
25	20241115	185200	35794814	1845	1845	1845	1845	0
26	20241115	185100	35794814	1845	1845	1845	1845	0
27	20241115	185000	35794814	1845	1845	1845	1845	0
28	20241115	184900	35794814	1845	1845	1845	1845	0
29	20241115	184800	35794814	1845	1845	1845	1845	0
30	20241115	184700	35794814	1845	1845	1845	1845	0
31	20241115	184600	35794814	1845	1845	1845	1845	0
32	20241115	184500	35794814	1845	1845	1845	1845	394
33	20241115	184400	35794814	1845	1845	1845	1845	0
34	20241115	184300	35794814	1845	1845	1845	1845	0
35	20241115	184200	35794814	1845	1845	1845	1845	0
36	20241115	184100	35794814	1845	1845	1845	1845	0
37	20241115	184000	35794814	1845	1845	1845	1845	0
38	20241115	183900	35794814	1845	1845	1845	1845	0
39	20241115	183800	35794814	1845	1845	1845	1845	0
40	20241115	183700	35794814	1845	1845	1845	1845	0
41	20241115	183600	35794814	1845	1845	1845	1845	0
42	20241115	183500	35794814	1845	1845	1845	1845	0
43	20241115	183400	35794814	1845	1845	1845	1845	0
44	20241115	183300	35794814	1845	1845	1845	1845	0
45	20241115	183200	35794814	1845	1845	1845	1845	0
46	20241115	183100	35794814	1845	1845	1845	1845	0
47	20241115	183000	35794814	1845	1845	1845	1845	0
48	20241115	182900	35794814	1845	1845	1845	1845	0
49	20241115	182800	35794814	1845	1845	1845	1845	0
50	20241115	182700	35794814	1845	1845	1845	1845	0
51	20241115	182600	35794814	1845	1845	1845	1845	0
52	20241115	182500	35794814	1845	1845	1845	1845	0
53	20241115	182400	35794814	1845	1845	1845	1845	0
54	20241115	182300	35794814	1845	1845	1845	1845	0
55	20241115	182200	35794814	1845	1845	1845	1845	0
56	20241115	182100	35794814	1845	1845	1845	1845	0
57	20241115	182000	35794814	1845	1845	1845	1845	0
58	20241115	181900	35794814	1845	1845	1845	1845	0
59	20241115	181800	35794814	1845	1845	1845	1845	0
60	20241115	181700	35794814	1845	1845	1845	1845	0
61	20241115	181600	35794814	1845	1845	1845	1845	0
62	20241115	181500	35794814	1845	1845	1845	1845	394
63	20241115	181400	35794814	1845	1845	1845	1845	0
64	20241115	181300	35794814	1845	1845	1845	1845	0
65	20241115	181200	35794814	1845	1845	1845	1845	0
66	20241115	181100	35794814	1845	1845	1845	1845	0
67	20241115	181000	35794814	1845	1845	1845	1845	0
68	20241115	180900	35794814	1845	1845	1845	1845	0
69	20241115	180800	35794814	1845	1845	1845	1845	0
70	20241115	180700	35794814	1845	1845	1845	1845	0
71	20241115	180600	35794814	1845	1845	1845	1845	0
72	20241115	180500	35794814	1845	1845	1845	1845	0
73	20241115	180400	35794814	1845	1845	1845	1845	0
74	20241115	180300	35794814	1845	1845	1845	1845	0
75	20241115	180200	35794814	1845	1845	1845	1845	0
76	20241115	180100	35794814	1845	1845	1845	1845	0
77	20241115	180000	35794814	1845	1845	1845	1845	0
78	20241115	175900	35794814	1845	1845	1845	1845	0
79	20241115	175800	35794814	1845	1845	1845	1845	0
80	20241115	175700	35794814	1845	1845	1845	1845	0
81	20241115	175600	35794814	1845	1845	1845	1845	0
82	20241115	175500	35794814	1845	1845	1845	1845	0
83	20241115	175400	35794814	1845	1845	1845	1845	0
84	20241115	175300	35794814	1845	1845	1845	1845	0
85	20241115	175200	35794814	1845	1845	1845	1845	0
86	20241115	175100	35794814	1845	1845	1845	1845	0
87	20241115	175000	35794814	1845	1845	1845	1845	0
88	20241115	174900	35794814	1845	1845	1845	1845	0
89	20241115	174800	35794814	1845	1845	1845	1845	0
90	20241115	174700	35794814	1845	1845	1845	1845	0
91	20241115	174600	35794814	1845	1845	1845	1845	0
92	20241115	174500	35794814	1845	1845	1845	1845	394
93	20241115	174400	35794814	1845	1845	1845	1845	0
94	20241115	174300	35794814	1845	1845	1845	1845	0
95	20241115	174200	35794814	1845	1845	1845	1845	0
96	20241115	174100	35794814	1845	1845	1845	1845	0
97	20241115	174000	35794814	1845	1845	1845	1845	0
98	20241115	173900	35794814	1845	1845	1845	1845	0
99	20241115	173800	35794814	1845	1845	1845	1845	0
100	20241115	173700	35794814	1845	1845	1845	1845	0
101	20241115	173600	35794814	1845	1845	1845	1845	0
102	20241115	173500	35794814	1845	1845	1845	1845	0
103	20241115	173400	35794814	1845	1845	1845	1845	0
104	20241115	173300	35794814	1845	1845	1845	1845	0
105	20241115	173200	35794814	1845	1845	1845	1845	0
106	20241115	173100	35794814	1845	1845	1845	1845	0
107	20241115	173000	35794814	1845	1845	1845	1845	0
108	20241115	172900	35794814	1845	1845	1845	1845	0
109	20241115	172800	35794814	1845	1845	1845	1845	0
110	20241115	172700	35794814	1845	1845	1845	1845	0
111	20241115	172600	35794814	1845	1845	1845	1845	0
112	20241115	172500	35794814	1845	1845	1845	1845	0
113	20241115	172400	35794814	1845	1845	1845	1845	0
114	20241115	172300	35794814	1845	1845	1845	1845	0
115	20241115	172200	35794814	1845	1845	1845	1845	0
116	20241115	172100	35794814	1845	1845	1845	1845	0
117	20241115	172000	35794814	1845	1845	1845	1845	0
118	20241115	171900	35794814	1845	1845	1845	1845	0
119	20241115	171800	35794814	1845	1845	1845	1845	0
120	20241115	171700	35794814	1845	1845	1845	1845	0
121	20241115	171600	35794814	1845	1845	1845	1845	0
122	20241115	171500	35794814	1845	1845	1845	1845	394
123	20241115	171400	35794814	1845	1845	1845	1845	0
124	20241115	171300	35794814	1845	1845	1845	1845	0
125	20241115	171200	35794814	1845	1845	1845	1845	0
126	20241115	171100	35794814	1845	1845	1845	1845	0
127	20241115	171000	35794814	1845	1845	1845	1845	0
128	20241115	170900	35794814	1845	1845	1845	1845	0
129	20241115	170800	35794814	1845	1845	1845	1845	0
130	20241115	170700	35794814	1845	1845	1845	1845	0
131	20241115	170600	35794814	1845	1845	1845	1845	0
132	20241115	170500	35794814	1845	1845	1845	1845	0
133	20241115	170400	35794814	1845	1845	1845	1845	0
134	20241115	170300	35794814	1845	1845	1845	1845	0
135	20241115	170200	35794814	1845	1845	1845	1845	0
136	20241115	170100	35794814	1845	1845	1845	1845	0
137	20241115	170000	35794814	1845	1845	1845	1845	0
138	20241115	165900	35794814	1845	1845	1845	1845	0
139	20241115	165800	35794814	1845	1845	1845	1845	0
140	20241115	165700	35794814	1845	1845	1845	1845	0
141	20241115	165600	35794814	1845	1845	1845	1845	0
142	20241115	165500	35794814	1845	1845	1845	1845	0
143	20241115	165400	35794814	1845	1845	1845	1845	0
144	20241115	165300	35794814	1845	1845	1845	1845	0
145	20241115	165200	35794814	1845	1845	1845	1845	0
146	20241115	165100	35794814	1845	1845	1845	1845	0
147	20241115	165000	35794814	1845	1845	1845	1845	0
148	20241115	164900	35794814	1845	1845	1845	1845	0
149	20241115	164800	35794814	1845	1845	1845	1845	0
150	20241115	164700	35794814	1845	1845	1845	1845	0
151	20241115	164600	35794814	1845	1845	1845	1845	0
152	20241115	164500	35794814	1845	1845	1845	1845	394
153	20241115	164400	35794814	1845	1845	1845	1845	0
154	20241115	164300	35794814	1845	1845	1845	1845	0
155	20241115	164200	35794814	1845	1845	1845	1845	0
156	20241115	164100	35794814	1845	1845	1845	1845	0
157	20241115	164000	35794814	1845	1845	1845	1845	0
158	20241115	163900	35794814	1845	1845	1845	1845	0
159	20241115	163800	35794814	1845	1845	1845	1845	0
160	20241115	163700	35794814	1845	1845	1845	1845	0
161	20241115	163600	35794814	1845	1845	1845	1845	0
162	20241115	163500	35794814	1845	1845	1845	1845	0
163	20241115	163400	35794814	1845	1845	1845	1845	0
164	20241115	163300	35794814	1845	1845	1845	1845	0
165	20241115	163200	35794814	1845	1845	1845	1845	0
166	20241115	163100	35794814	1845	1845	1845	1845	0
167	20241115	163000	35794814	1845	1845	1845	1845	0
168	20241115	162900	35794814	1845	1845	1845	1845	0
169	20241115	162800	35794814	1845	1845	1845	1845	0
170	20241115	162700	35794814	1845	1845	1845	1845	0
171	20241115	162600	35794814	1845	1845	1845	1845	0
172	20241115	162500	35794814	1845	1845	1845	1845	0
173	20241115	162400	35794814	1845	1845	1845	1845	0
174	20241115	162300	35794814	1845	1845	1845	1845	0
175	20241115	162200	35794814	1845	1845	1845	1845	0
176	20241115	162100	35794814	1845	1845	1845	1845	0
177	20241115	162000	35794814	1845	1845	1845	1845	0
178	20241115	161900	35794814	1845	1845	1845	1845	0
179	20241115	161800	35794814	1845	1845	1845	1845	0
180	20241115	161700	35794814	1845	1845	1845	1845	0
181	20241115	161600	35794814	1845	1845	1845	1845	0
182	20241115	161500	35794814	1845	1845	1845	1845	394
183	20241115	161400	35794814	1845	1845	1845	1845	0
184	20241115	161300	35794814	1845	1845	1845	1845	0
185	20241115	161200	35794814	1845	1845	1845	1845	0
186	20241115	161100	35794814	1845	1845	1845	1845	0
187	20241115	161000	35794814	1845	1845	1845	1845	0
188	20241115	160900	35794814	1845	1845	1845	1845	0
189	20241115	160800	35794814	1845	1845	1845	1845	0
190	20241115	160700	35794814	1845	1845	1845	1845	0
191	20241115	160600	35794814	1845	1845	1845	1845	0
192	20241115	160500	35794814	1845	1845	1845	1845	0
193	20241115	160400	35794814	1845	1845	1845	1845	0
194	20241115	160300	35794814	1845	1845	1845	1845	0
195	20241115	160200	35794814	1845	1845	1845	1845	0
196	20241115	160100	35794814	1845	1845	1845	1845	0
197	20241115	160000	35794814	1845	1845	1845	1845	0
198	20241115	155900	35794814	1845	1845	1845	1845	0
199	20241115	155800	35794814	1845	1845	1845	1845	0
200	20241115	155700	35794814	1845	1845	1845	1845	0
201	20241115	155600	35794814	1845	1845	1845	1845	0
202	20241115	155500	35794814	1845	1845	1845	1845	0
203	20241115	155400	35794814	1845	1845	1845	1845	0
204	20241115	155300	35794814	1845	1845	1845	1845	0
205	20241115	155200	35794814	1845	1845	1845	1845	0
206	20241115	155100	35794814	1845	1845	1845	1845	0
207	20241115	155000	35794814	1845	1845	1845	1845	0
208	20241115	154900	35794814	1845	1845	1845	1845	0
209	20241115	154800	35794814	1845	1845	1845	1845	0
210	20241115	154700	35794814	1845	1845	1845	1845	0
211	20241115	154600	35794814	1845	1845	1845	1845	0
212	20241115	154500	35794814	1845	1845	1845	1845	394
213	20241115	154400	35794814	1845	1845	1845	1845	0
214	20241115	154300	35794814	1845	1845	1845	1845	0
215	20241115	154200	35794814	1845	1845	1845	1845	0
216	20241115	154100	35794814	1845	1845	1845	1845	0
217	20241115	154000	35794814	1845	1845	1845	1845	0
218	20241115	153900	35794814	1845	1845	1845	1845	0
219	20241115	153800	35794814	1845	1845	1845	1845	0
220	20241115	153700	35794814	1845	1845	1845	1845	0
221	20241115	153600	35794814	1845	1845	1845	1845	0
222	20241115	153500	35794814	1845	1845	1845	1845	0
223	20241115	153400	35794814	1845	1845	1845	1845	0
224	20241115	153300	35794814	1845	1845	1845	1845	0
225	20241115	153200	35794814	1845	1845	1845	1845	0
226	20241115	153100	35794814	1845	1845	1845	1845	0
227	20241115	153000	35794814	1845	1845	1845	1845	394
228	20241115	152900	35067884	1845	1845	1845	1845	0
229	20241115	152800	35067884	1845	1845	1845	1845	0
230	20241115	152700	35067884	1845	1845	1845	1845	0
231	20241115	152600	35067884	1845	1845	1845	1845	0
232	20241115	152500	35067884	1845	1845	1845	1845	0
233	20241115	152400	35067884	1845	1845	1845	1845	0
234	20241115	152300	35067884	1845	1845	1845	1845	0
235	20241115	152200	35067884	1845	1845	1845	1845	0
236	20241115	152100	35067884	1845	1845	1845	1845	0
237	20241115	152000	35067884	1845	1845	1845	1845	0
238	20241115	151900	35067884	1845	1845	1845	1845	300
239	20241115	151800	34514384	1845	1845	1845	1845	0
240	20241115	151700	34514384	1845	1845	1845	1845	150
241	20241115	151600	34237634	1845	1845	1845	1845	0
242	20241115	151500	34237634	1845	1845	1845	1845	0
243	20241115	151400	34237634	1845	1845	1845	1845	7
244	20241115	151300	34224719	1845	1845	1845	1845	0
245	20241115	151200	34224719	1845	1845	1845	1845	0
246	20241115	151100	34224719	1845	1845	1845	1845	170
247	20241115	151000	33911069	1845	1845	1845	1845	1
248	20241115	150900	33909224	1845	1845	1845	1845	0
249	20241115	150800	33909224	1845	1845	1845	1845	0
250	20241115	150700	33909224	1845	1845	1845	1845	0
251	20241115	150600	33909224	1845	1845	1845	1845	0
252	20241115	150500	33909224	1845	1845	1845	1845	0
253	20241115	150400	33909224	1845	1845	1845	1845	0
254	20241115	150300	33909224	1845	1845	1845	1845	14
255	20241115	150200	33883394	1846	1846	1846	1846	0
256	20241115	150100	33883394	1846	1846	1846	1846	0
257	20241115	150000	33883394	1846	1846	1846	1846	0
258	20241115	145900	33883394	1846	1846	1846	1846	0
259	20241115	145800	33883394	1846	1846	1846	1846	0
260	20241115	145700	33883394	1846	1846	1846	1846	0
261	20241115	145600	33883394	1846	1846	1846	1846	0
262	20241115	145500	33883394	1846	1846	1846	1846	0
263	20241115	145400	33883394	1846	1846	1846	1846	0
264	20241115	145300	33883394	1846	1846	1846	1846	0
265	20241115	145200	33883394	1846	1846	1846	1846	0
266	20241115	145100	33883394	1846	1846	1846	1846	0
267	20241115	145000	33883394	1846	1846	1846	1846	0
268	20241115	144900	33883394	1846	1846	1846	1846	3
269	20241115	144800	33877856	1846	1846	1846	1846	0
270	20241115	144700	33877856	1846	1846	1846	1846	0
271	20241115	144600	33877856	1846	1846	1846	1846	0
272	20241115	144500	33877856	1846	1846	1846	1846	0
273	20241115	144400	33877856	1846	1846	1846	1846	0
274	20241115	144300	33877856	1846	1846	1846	1846	2
275	20241115	144200	33874164	1845	1845	1845	1845	0
276	20241115	144100	33874164	1845	1845	1845	1845	0
277	20241115	144000	33874164	1845	1845	1845	1845	0
278	20241115	143900	33874164	1845	1839	1845	1838	624
279	20241115	143800	32727204	1839	1840	1840	1839	301
280	20241115	143700	32173624	1841	1841	1841	1841	0
281	20241115	143600	32173624	1841	1841	1841	1841	0
282	20241115	143500	32173624	1841	1841	1841	1841	18
283	20241115	143400	32140486	1841	1841	1841	1841	0
284	20241115	143300	32140486	1841	1841	1841	1841	58
285	20241115	143200	32033708	1846	1846	1846	1846	0
286	20241115	143100	32033708	1846	1846	1846	1846	0
287	20241115	143000	32033708	1846	1846	1846	1846	0
288	20241115	142900	32033708	1846	1846	1846	1846	0
289	20241115	142800	32033708	1846	1846	1846	1846	0
290	20241115	142700	32033708	1846	1846	1846	1846	1
291	20241115	142600	32031862	1845	1845	1845	1845	0
292	20241115	142500	32031862	1845	1845	1845	1845	0
293	20241115	142400	32031862	1845	1845	1845	1845	0
294	20241115	142300	32031862	1845	1845	1845	1845	0
295	20241115	142200	32031862	1845	1845	1845	1845	477
296	20241115	142100	31151797	1845	1845	1845	1845	0
297	20241115	142000	31151797	1845	1845	1845	1845	0
298	20241115	141900	31151797	1845	1845	1845	1845	0
299	20241115	141800	31151797	1845	1845	1845	1845	28
300	20241115	141700	31100137	1845	1845	1845	1845	0
301	20241115	141600	31100137	1845	1845	1845	1845	0
302	20241115	141500	31100137	1845	1845	1845	1845	0
303	20241115	141400	31100137	1845	1845	1845	1845	1
304	20241115	141300	31098292	1845	1845	1845	1845	0
305	20241115	141200	31098292	1845	1845	1845	1845	2
306	20241115	141100	31094602	1845	1845	1845	1845	50
307	20241115	141000	31002352	1844	1844	1844	1844	100
308	20241115	140900	30817952	1839	1839	1839	1839	352
309	20241115	140800	30170624	1839	1839	1839	1839	0
310	20241115	140700	30170624	1839	1839	1839	1839	10
311	20241115	140600	30152234	1839	1839	1839	1839	137
312	20241115	140500	29900291	1846	1846	1846	1846	0
313	20241115	140400	29900291	1846	1846	1846	1846	0
314	20241115	140300	29900291	1846	1846	1846	1846	0
315	20241115	140200	29900291	1846	1846	1846	1846	0
316	20241115	140100	29900291	1846	1846	1846	1846	0
317	20241115	140000	29900291	1846	1846	1846	1846	0
318	20241115	135900	29900291	1846	1846	1846	1846	0
319	20241115	135800	29900291	1846	1846	1846	1846	0
320	20241115	135700	29900291	1846	1846	1846	1846	0
321	20241115	135600	29900291	1846	1846	1846	1846	0
322	20241115	135500	29900291	1846	1846	1846	1846	0
323	20241115	135400	29900291	1846	1846	1846	1846	37
324	20241115	135300	29831989	1846	1846	1846	1846	0
325	20241115	135200	29831989	1846	1846	1846	1846	0
326	20241115	135100	29831989	1846	1846	1846	1846	0
327	20241115	135000	29831989	1846	1846	1846	1846	0
328	20241115	134900	29831989	1846	1846	1846	1846	0
329	20241115	134800	29831989	1846	1846	1846	1846	0
330	20241115	134700	29831989	1846	1846	1846	1846	0
331	20241115	134600	29831989	1846	1846	1846	1846	0
332	20241115	134500	29831989	1846	1846	1846	1846	0
333	20241115	134400	29831989	1846	1846	1846	1846	0
334	20241115	134300	29831989	1846	1846	1846	1846	0
335	20241115	134200	29831989	1846	1846	1846	1846	0
336	20241115	134100	29831989	1846	1846	1846	1846	27
337	20241115	134000	29782147	1847	1847	1847	1847	0
338	20241115	133900	29782147	1847	1847	1847	1847	0
339	20241115	133800	29782147	1847	1847	1847	1846	4
340	20241115	133700	29774760	1846	1846	1846	1846	17
341	20241115	133600	29743378	1846	1846	1846	1846	0
342	20241115	133500	29743378	1846	1846	1846	1846	0
343	20241115	133400	29743378	1846	1846	1846	1846	0
344	20241115	133300	29743378	1846	1846	1846	1846	0
345	20241115	133200	29743378	1846	1846	1846	1846	0
346	20241115	133100	29743378	1846	1846	1846	1846	0
347	20241115	133000	29743378	1846	1846	1846	1846	0
348	20241115	132900	29743378	1846	1846	1846	1846	0
349	20241115	132800	29743378	1846	1846	1846	1846	2
350	20241115	132700	29739686	1846	1846	1846	1846	0
351	20241115	132600	29739686	1846	1846	1846	1846	0
352	20241115	132500	29739686	1846	1846	1846	1846	0
353	20241115	132400	29739686	1846	1846	1846	1846	2
354	20241115	132300	29735994	1838	1838	1838	1838	0
355	20241115	132200	29735994	1838	1838	1838	1838	0
356	20241115	132100	29735994	1838	1836	1838	1835	769
357	20241115	132000	28324767	1838	1838	1838	1838	0
358	20241115	131900	28324767	1838	1838	1838	1838	0
359	20241115	131800	28324767	1838	1838	1838	1838	1
360	20241115	131700	28322929	1838	1838	1838	1838	0
361	20241115	131600	28322929	1838	1838	1838	1838	0
362	20241115	131500	28322929	1838	1838	1838	1838	0
363	20241115	131400	28322929	1838	1838	1838	1838	10
364	20241115	131300	28304549	1838	1838	1838	1838	0
365	20241115	131200	28304549	1838	1838	1838	1838	0
366	20241115	131100	28304549	1838	1838	1838	1838	0
367	20241115	131000	28304549	1838	1838	1838	1838	0
368	20241115	130900	28304549	1838	1838	1838	1838	0
369	20241115	130800	28304549	1838	1838	1838	1838	72
370	20241115	130700	28172213	1838	1838	1838	1838	150
371	20241115	130600	27896513	1838	1838	1838	1838	0
372	20241115	130500	27896513	1838	1838	1838	1838	0
373	20241115	130400	27896513	1838	1838	1838	1838	1
374	20241115	130300	27894675	1830	1830	1830	1830	0
375	20241115	130200	27894675	1830	1830	1830	1830	0
376	20241115	130100	27894675	1830	1830	1830	1830	0
377	20241115	130000	27894675	1830	1830	1830	1830	0
378	20241115	125900	27894675	1830	1830	1830	1830	0
379	20241115	125800	27894675	1830	1830	1830	1830	0
380	20241115	125700	27894675	1830	1833	1833	1830	900
381	20241115	125600	26247564	1836	1836	1836	1836	0
382	20241115	125500	26247564	1836	1837	1837	1836	537
383	20241115	125400	25261451	1838	1838	1838	1838	11
384	20241115	125300	25241233	1838	1838	1838	1838	0
385	20241115	125200	25241233	1838	1838	1838	1838	0
386	20241115	125100	25241233	1838	1838	1838	1838	0
387	20241115	125000	25241233	1838	1838	1838	1838	0
388	20241115	124900	25241233	1838	1838	1838	1838	374
389	20241115	124800	24553821	1838	1838	1838	1838	1012
390	20241115	124700	22693765	1838	1838	1838	1838	300
391	20241115	124600	22142365	1838	1838	1838	1838	46
392	20241115	124500	22057817	1838	1838	1838	1838	0
393	20241115	124400	22057817	1838	1838	1838	1838	0
394	20241115	124300	22057817	1838	1838	1838	1838	983
395	20241115	124200	20251063	1838	1838	1838	1838	0
396	20241115	124100	20251063	1838	1838	1838	1838	1
397	20241115	124000	20249225	1838	1838	1838	1838	12
398	20241115	123900	20227169	1838	1838	1838	1838	0
399	20241115	123800	20227169	1838	1838	1838	1838	0
400	20241115	123700	20227169	1838	1838	1838	1838	0
401	20241115	123600	20227169	1838	1838	1838	1838	1
402	20241115	123500	20225331	1837	1837	1837	1837	21
403	20241115	123400	20186754	1837	1837	1837	1837	0
404	20241115	123300	20186754	1837	1837	1837	1837	0
405	20241115	123200	20186754	1837	1837	1837	1837	0
406	20241115	123100	20186754	1837	1837	1837	1837	1
407	20241115	123000	20184917	1836	1836	1836	1836	0
408	20241115	122900	20184917	1836	1836	1836	1836	144
409	20241115	122800	19920533	1836	1836	1836	1836	0
410	20241115	122700	19920533	1836	1836	1836	1836	100
411	20241115	122600	19736933	1836	1836	1836	1836	0
412	20241115	122500	19736933	1836	1836	1836	1836	0
413	20241115	122400	19736933	1836	1836	1836	1836	0
414	20241115	122300	19736933	1836	1836	1836	1836	0
415	20241115	122200	19736933	1836	1836	1836	1836	1
416	20241115	122100	19735097	1828	1828	1828	1828	0
417	20241115	122000	19735097	1828	1828	1828	1828	0
418	20241115	121900	19735097	1828	1828	1828	1828	0
419	20241115	121800	19735097	1828	1828	1828	1828	0
420	20241115	121700	19735097	1828	1828	1828	1828	0
421	20241115	121600	19735097	1828	1828	1828	1828	0
422	20241115	121500	19735097	1828	1828	1828	1828	0
423	20241115	121400	19735097	1828	1828	1828	1828	687
424	20241115	121300	18479261	1828	1829	1829	1828	255
425	20241115	121200	18013120	1838	1838	1838	1838	0
426	20241115	121100	18013120	1838	1838	1838	1838	0
427	20241115	121000	18013120	1838	1838	1838	1838	0
428	20241115	120900	18013120	1838	1838	1838	1838	0
429	20241115	120800	18013120	1838	1838	1838	1838	0
430	20241115	120700	18013120	1838	1838	1838	1838	0
431	20241115	120600	18013120	1838	1838	1838	1838	0
432	20241115	120500	18013120	1838	1838	1838	1838	0
433	20241115	120400	18013120	1838	1838	1838	1838	2
434	20241115	120300	18009444	1838	1838	1838	1838	0
435	20241115	120200	18009444	1838	1838	1838	1838	0
436	20241115	120100	18009444	1838	1838	1838	1838	0
437	20241115	120000	18009444	1838	1838	1838	1838	2
438	20241115	115900	18005768	1838	1838	1838	1838	0
439	20241115	115800	18005768	1838	1838	1838	1838	0
440	20241115	115700	18005768	1838	1838	1838	1838	0
441	20241115	115600	18005768	1838	1838	1838	1838	0
442	20241115	115500	18005768	1838	1838	1838	1838	0
443	20241115	115400	18005768	1838	1838	1838	1838	0
444	20241115	115300	18005768	1838	1838	1838	1838	0
445	20241115	115200	18005768	1838	1838	1838	1838	1
446	20241115	115100	18003930	1838	1838	1838	1838	0
447	20241115	115000	18003930	1838	1838	1838	1838	0
448	20241115	114900	18003930	1838	1838	1838	1838	0
449	20241115	114800	18003930	1838	1838	1838	1838	1
450	20241115	114700	18002092	1828	1828	1828	1828	0
451	20241115	114600	18002092	1828	1829	1829	1828	100
452	20241115	114500	17819291	1825	1825	1825	1825	0
453	20241115	114400	17819291	1825	1825	1825	1825	0
454	20241115	114300	17819291	1825	1825	1825	1825	0
455	20241115	114200	17819291	1825	1825	1825	1825	0
456	20241115	114100	17819291	1825	1825	1825	1825	0
457	20241115	114000	17819291	1825	1829	1829	1825	1000
458	20241115	113900	15992817	1840	1840	1840	1840	5
459	20241115	113800	15983617	1827	1827	1827	1827	34
460	20241115	113700	15921499	1828	1828	1828	1828	11
461	20241115	113600	15901391	1829	1834	1834	1829	241
462	20241115	113500	15459789	1830	1830	1830	1830	0
463	20241115	113400	15459789	1830	1830	1830	1830	0
464	20241115	113300	15459789	1830	1830	1830	1830	0
465	20241115	113200	15459789	1830	1830	1830	1830	0
466	20241115	113100	15459789	1830	1830	1830	1830	0
467	20241115	113000	15459789	1830	1830	1830	1830	0
468	20241115	112900	15459789	1830	1830	1830	1830	0
469	20241115	112800	15459789	1830	1830	1830	1830	0
470	20241115	112700	15459789	1830	1830	1830	1830	0
471	20241115	112600	15459789	1830	1830	1830	1830	0
472	20241115	112500	15459789	1830	1830	1830	1830	40
473	20241115	112400	15386589	1829	1830	1830	1829	3
474	20241115	112300	15381101	1839	1839	1839	1839	0
475	20241115	112200	15381101	1839	1839	1839	1839	0
476	20241115	112100	15381101	1839	1839	1839	1839	0
477	20241115	112000	15381101	1839	1839	1839	1839	40
478	20241115	111900	15307541	1839	1839	1839	1839	0
479	20241115	111800	15307541	1839	1839	1839	1839	10
480	20241115	111700	15289151	1839	1839	1840	1839	155
481	20241115	111600	15004101	1839	1839	1839	1839	0
482	20241115	111500	15004101	1839	1839	1839	1839	0
483	20241115	111400	15004101	1839	1839	1839	1839	0
484	20241115	111300	15004101	1839	1839	1839	1839	416
485	20241115	111200	14239077	1839	1839	1839	1839	0
486	20241115	111100	14239077	1839	1839	1839	1839	0
487	20241115	111000	14239077	1839	1839	1839	1839	0
488	20241115	110900	14239077	1839	1839	1839	1839	0
489	20241115	110800	14239077	1839	1839	1839	1839	0
490	20241115	110700	14239077	1839	1839	1839	1839	0
491	20241115	110600	14239077	1839	1839	1839	1839	1
492	20241115	110500	14237238	1840	1832	1840	1832	1001
493	20241115	110400	12397086	1825	1825	1825	1825	0
494	20241115	110300	12397086	1825	1828	1828	1825	47
495	20241115	110200	12311260	1829	1829	1829	1829	4
496	20241115	110100	12303944	1830	1831	1831	1830	10
497	20241115	110000	12285643	1832	1832	1832	1832	0
498	20241115	105900	12285643	1832	1832	1832	1832	0
499	20241115	105800	12285643	1832	1832	1832	1832	49
500	20241115	105700	12195875	1832	1832	1832	1832	0
501	20241115	105600	12195875	1832	1832	1832	1832	49
502	20241115	105500	12106107	1832	1832	1832	1832	0
503	20241115	105400	12106107	1832	1832	1832	1832	0
504	20241115	105300	12106107	1832	1832	1832	1832	0
505	20241115	105200	12106107	1832	1833	1833	1832	10
506	20241115	105100	12087786	1832	1832	1832	1832	0
507	20241115	105000	12087786	1832	1832	1832	1832	0
508	20241115	104900	12087786	1832	1832	1832	1832	0
509	20241115	104800	12087786	1832	1832	1832	1832	0
510	20241115	104700	12087786	1832	1835	1835	1832	321
511	20241115	104600	11498755	1835	1835	1835	1835	10
512	20241115	104500	11480405	1840	1840	1840	1840	0
513	20241115	104400	11480405	1840	1840	1840	1840	0
514	20241115	104300	11480405	1840	1840	1840	1840	95
515	20241115	104200	11305605	1847	1847	1847	1847	0
516	20241115	104100	11305605	1847	1847	1847	1847	0
517	20241115	104000	11305605	1847	1847	1847	1847	0
518	20241115	103900	11305605	1847	1847	1847	1847	0
519	20241115	103800	11305605	1847	1847	1847	1847	0
520	20241115	103700	11305605	1847	1847	1847	1847	0
521	20241115	103600	11305605	1847	1847	1847	1847	0
522	20241115	103500	11305605	1847	1847	1847	1847	0
523	20241115	103400	11305605	1847	1847	1847	1847	0
524	20241115	103300	11305605	1847	1847	1847	1847	0
525	20241115	103200	11305605	1847	1847	1847	1847	0
526	20241115	103100	11305605	1847	1847	1847	1847	0
527	20241115	103000	11305605	1847	1847	1847	1847	1
528	20241115	102900	11303758	1829	1829	1829	1829	215
529	20241115	102800	10910523	1829	1830	1830	1828	407
530	20241115	102700	10165926	1847	1847	1847	1847	0
531	20241115	102600	10165926	1847	1847	1847	1847	0
532	20241115	102500	10165926	1847	1847	1847	1847	1
533	20241115	102400	10164079	1829	1829	1829	1829	0
534	20241115	102300	10164079	1829	1832	1832	1829	1442
535	20241115	102200	7525189	1832	1832	1832	1832	1
536	20241115	102100	7523357	1848	1848	1848	1848	0
537	20241115	102000	7523357	1848	1848	1848	1848	0
538	20241115	101900	7523357	1848	1848	1848	1848	0
539	20241115	101800	7523357	1848	1848	1848	1848	0
540	20241115	101700	7523357	1848	1848	1848	1848	0
541	20241115	101600	7523357	1848	1848	1848	1848	0
542	20241115	101500	7523357	1848	1848	1848	1848	1
543	20241115	101400	7521509	1848	1848	1848	1848	0
544	20241115	101300	7521509	1848	1848	1848	1848	0
545	20241115	101200	7521509	1848	1847	1848	1847	10
546	20241115	101100	7503033	1851	1851	1851	1851	0
547	20241115	101000	7503033	1851	1851	1851	1851	0
548	20241115	100900	7503033	1851	1851	1851	1851	49
549	20241115	100800	7412334	1851	1851	1851	1851	0
550	20241115	100700	7412334	1851	1851	1851	1851	0
551	20241115	100600	7412334	1851	1851	1851	1851	0
552	20241115	100500	7412334	1851	1851	1851	1851	0
553	20241115	100400	7412334	1851	1851	1851	1851	0
554	20241115	100300	7412334	1851	1851	1851	1851	5
555	20241115	100200	7403079	1851	1851	1851	1851	0
556	20241115	100100	7403079	1851	1850	1851	1850	10
557	20241115	100000	7384570	1859	1859	1859	1859	0
558	20241115	095900	7384570	1859	1859	1859	1859	0
559	20241115	095800	7384570	1859	1859	1859	1859	0
560	20241115	095700	7384570	1859	1859	1859	1859	0
561	20241115	095600	7384570	1859	1859	1859	1859	0
562	20241115	095500	7384570	1859	1859	1859	1859	0
563	20241115	095400	7384570	1859	1859	1859	1859	0
564	20241115	095300	7384570	1859	1859	1859	1859	0
565	20241115	095200	7384570	1859	1859	1859	1859	0
566	20241115	095100	7384570	1859	1859	1859	1859	60
567	20241115	095000	7273030	1859	1852	1860	1852	588
568	20241115	094900	6180646	1852	1852	1852	1852	0
569	20241115	094800	6180646	1852	1851	1852	1851	5
570	20241115	094700	6171390	1853	1853	1853	1853	21
571	20241115	094600	6132477	1854	1854	1854	1854	0
572	20241115	094500	6132477	1854	1852	1854	1852	100
573	20241115	094400	5947219	1852	1852	1852	1852	0
574	20241115	094300	5947219	1852	1852	1852	1852	6
575	20241115	094200	5936107	1852	1852	1852	1852	5
576	20241115	094100	5926847	1854	1854	1854	1854	0
577	20241115	094000	5926847	1854	1851	1854	1851	197
578	20241115	093900	5562116	1851	1832	1851	1832	9
579	20241115	093800	5545609	1851	1851	1851	1851	10
580	20241115	093700	5527099	1853	1853	1853	1853	0
581	20241115	093600	5527099	1853	1853	1853	1853	0
582	20241115	093500	5527099	1853	1854	1854	1853	233
583	20241115	093400	5095297	1858	1858	1858	1858	0
584	20241115	093300	5095297	1858	1858	1858	1858	1
585	20241115	093200	5093439	1830	1839	1858	1830	1085
586	20241115	093100	3098585	1839	1839	1839	1839	0
587	20241115	093000	3098585	1839	1838	1839	1838	97
588	20241115	092900	2920282	1838	1838	1838	1838	0
589	20241115	092800	2920282	1838	1838	1838	1838	0
590	20241115	092700	2920282	1838	1838	1838	1838	0
591	20241115	092600	2920282	1838	1838	1838	1838	0
592	20241115	092500	2920282	1838	1838	1838	1838	48
593	20241115	092400	2832058	1838	1838	1838	1838	2
594	20241115	092300	2828382	1839	1839	1839	1839	0
595	20241115	092200	2828382	1839	1839	1839	1839	0
596	20241115	092100	2828382	1839	1839	1839	1839	0
597	20241115	092000	2828382	1839	1839	1839	1839	218
598	20241115	091900	2427480	1839	1839	1839	1839	0
599	20241115	091800	2427480	1839	1839	1839	1839	1
600	20241115	091700	2425641	1839	1839	1839	1839	0
601	20241115	091600	2425641	1839	1839	1839	1839	0
602	20241115	091500	2425641	1839	1839	1839	1839	183
603	20241115	091400	2089104	1823	1823	1823	1823	5
604	20241115	091300	2079989	1839	1839	1839	1839	0
605	20241115	091200	2079989	1839	1839	1839	1839	0
606	20241115	091100	2079989	1839	1839	1839	1839	0
607	20241115	091000	2079989	1839	1839	1839	1839	187
608	20241115	090900	1736096	1839	1839	1839	1839	0
609	20241115	090800	1736096	1839	1839	1839	1839	0
610	20241115	090700	1736096	1839	1839	1839	1839	0
611	20241115	090600	1736096	1839	1839	1839	1839	1
612	20241115	090500	1734257	1839	1838	1839	1838	159
613	20241115	090400	1441910	1839	1839	1839	1839	0
614	20241115	090300	1441910	1839	1839	1839	1839	0
615	20241115	090200	1441910	1839	1839	1839	1839	0
616	20241115	090100	1441910	1839	1839	1839	1839	650
617	20241115	090000	246560	1840	1840	1840	1840	134