KissMeData/039310/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	192100	22615347	1653	1653	1653	1653	298
3	20241112	192000	22615347	1653	1653	1653	1653	0
4	20241112	191900	22615347	1653	1653	1653	1653	0
5	20241112	191800	22615347	1653	1653	1653	1653	0
6	20241112	191700	22615347	1653	1653	1653	1653	0
7	20241112	191600	22615347	1653	1653	1653	1653	0
8	20241112	191500	22615347	1653	1653	1653	1653	0
9	20241112	191400	22615347	1653	1653	1653	1653	0
10	20241112	191300	22615347	1653	1653	1653	1653	0
11	20241112	191200	22615347	1653	1653	1653	1653	0
12	20241112	191100	22615347	1653	1653	1653	1653	0
13	20241112	191000	22615347	1653	1653	1653	1653	0
14	20241112	190900	22615347	1653	1653	1653	1653	0
15	20241112	190800	22615347	1653	1653	1653	1653	0
16	20241112	190700	22615347	1653	1653	1653	1653	0
17	20241112	190600	22615347	1653	1653	1653	1653	0
18	20241112	190500	22615347	1653	1653	1653	1653	0
19	20241112	190400	22615347	1653	1653	1653	1653	0
20	20241112	190300	22615347	1653	1653	1653	1653	0
21	20241112	190200	22615347	1653	1653	1653	1653	0
22	20241112	190100	22615347	1653	1653	1653	1653	0
23	20241112	190000	22615347	1653	1653	1653	1653	0
24	20241112	185900	22615347	1653	1653	1653	1653	0
25	20241112	185800	22615347	1653	1653	1653	1653	0
26	20241112	185700	22615347	1653	1653	1653	1653	0
27	20241112	185600	22615347	1653	1653	1653	1653	0
28	20241112	185500	22615347	1653	1653	1653	1653	0
29	20241112	185400	22615347	1653	1653	1653	1653	0
30	20241112	185300	22615347	1653	1653	1653	1653	0
31	20241112	185200	22615347	1653	1653	1653	1653	0
32	20241112	185100	22615347	1653	1653	1653	1653	298
33	20241112	185000	22615347	1653	1653	1653	1653	0
34	20241112	184900	22615347	1653	1653	1653	1653	0
35	20241112	184800	22615347	1653	1653	1653	1653	0
36	20241112	184700	22615347	1653	1653	1653	1653	0
37	20241112	184600	22615347	1653	1653	1653	1653	0
38	20241112	184500	22615347	1653	1653	1653	1653	0
39	20241112	184400	22615347	1653	1653	1653	1653	0
40	20241112	184300	22615347	1653	1653	1653	1653	0
41	20241112	184200	22615347	1653	1653	1653	1653	0
42	20241112	184100	22615347	1653	1653	1653	1653	0
43	20241112	184000	22615347	1653	1653	1653	1653	0
44	20241112	183900	22615347	1653	1653	1653	1653	0
45	20241112	183800	22615347	1653	1653	1653	1653	0
46	20241112	183700	22615347	1653	1653	1653	1653	0
47	20241112	183600	22615347	1653	1653	1653	1653	0
48	20241112	183500	22615347	1653	1653	1653	1653	0
49	20241112	183400	22615347	1653	1653	1653	1653	0
50	20241112	183300	22615347	1653	1653	1653	1653	0
51	20241112	183200	22615347	1653	1653	1653	1653	0
52	20241112	183100	22615347	1653	1653	1653	1653	0
53	20241112	183000	22615347	1653	1653	1653	1653	0
54	20241112	182900	22615347	1653	1653	1653	1653	0
55	20241112	182800	22615347	1653	1653	1653	1653	0
56	20241112	182700	22615347	1653	1653	1653	1653	0
57	20241112	182600	22615347	1653	1653	1653	1653	0
58	20241112	182500	22615347	1653	1653	1653	1653	0
59	20241112	182400	22615347	1653	1653	1653	1653	0
60	20241112	182300	22615347	1653	1653	1653	1653	0
61	20241112	182200	22615347	1653	1653	1653	1653	0
62	20241112	182100	22615347	1653	1653	1653	1653	298
63	20241112	182000	22615347	1653	1653	1653	1653	0
64	20241112	181900	22615347	1653	1653	1653	1653	0
65	20241112	181800	22615347	1653	1653	1653	1653	0
66	20241112	181700	22615347	1653	1653	1653	1653	0
67	20241112	181600	22615347	1653	1653	1653	1653	0
68	20241112	181500	22615347	1653	1653	1653	1653	0
69	20241112	181400	22615347	1653	1653	1653	1653	0
70	20241112	181300	22615347	1653	1653	1653	1653	0
71	20241112	181200	22615347	1653	1653	1653	1653	0
72	20241112	181100	22615347	1653	1653	1653	1653	0
73	20241112	181000	22615347	1653	1653	1653	1653	0
74	20241112	180900	22615347	1653	1653	1653	1653	0
75	20241112	180800	22615347	1653	1653	1653	1653	0
76	20241112	180700	22615347	1653	1653	1653	1653	0
77	20241112	180600	22615347	1653	1653	1653	1653	0
78	20241112	180500	22615347	1653	1653	1653	1653	0
79	20241112	180400	22615347	1653	1653	1653	1653	0
80	20241112	180300	22615347	1653	1653	1653	1653	0
81	20241112	180200	22615347	1653	1653	1653	1653	0
82	20241112	180100	22615347	1653	1653	1653	1653	0
83	20241112	180000	22615347	1653	1653	1653	1653	0
84	20241112	175900	22615347	1653	1653	1653	1653	0
85	20241112	175800	22615347	1653	1653	1653	1653	0
86	20241112	175700	22615347	1653	1653	1653	1653	0
87	20241112	175600	22615347	1653	1653	1653	1653	0
88	20241112	175500	22615347	1653	1653	1653	1653	0
89	20241112	175400	22615347	1653	1653	1653	1653	0
90	20241112	175300	22615347	1653	1653	1653	1653	0
91	20241112	175200	22615347	1653	1653	1653	1653	0
92	20241112	175100	22615347	1653	1653	1653	1653	298
93	20241112	175000	22615347	1653	1653	1653	1653	0
94	20241112	174900	22615347	1653	1653	1653	1653	0
95	20241112	174800	22615347	1653	1653	1653	1653	0
96	20241112	174700	22615347	1653	1653	1653	1653	0
97	20241112	174600	22615347	1653	1653	1653	1653	0
98	20241112	174500	22615347	1653	1653	1653	1653	0
99	20241112	174400	22615347	1653	1653	1653	1653	0
100	20241112	174300	22615347	1653	1653	1653	1653	0
101	20241112	174200	22615347	1653	1653	1653	1653	0
102	20241112	174100	22615347	1653	1653	1653	1653	0
103	20241112	174000	22615347	1653	1653	1653	1653	0
104	20241112	173900	22615347	1653	1653	1653	1653	0
105	20241112	173800	22615347	1653	1653	1653	1653	0
106	20241112	173700	22615347	1653	1653	1653	1653	0
107	20241112	173600	22615347	1653	1653	1653	1653	0
108	20241112	173500	22615347	1653	1653	1653	1653	0
109	20241112	173400	22615347	1653	1653	1653	1653	0
110	20241112	173300	22615347	1653	1653	1653	1653	0
111	20241112	173200	22615347	1653	1653	1653	1653	0
112	20241112	173100	22615347	1653	1653	1653	1653	0
113	20241112	173000	22615347	1653	1653	1653	1653	0
114	20241112	172900	22615347	1653	1653	1653	1653	0
115	20241112	172800	22615347	1653	1653	1653	1653	0
116	20241112	172700	22615347	1653	1653	1653	1653	0
117	20241112	172600	22615347	1653	1653	1653	1653	0
118	20241112	172500	22615347	1653	1653	1653	1653	0
119	20241112	172400	22615347	1653	1653	1653	1653	0
120	20241112	172300	22615347	1653	1653	1653	1653	0
121	20241112	172200	22615347	1653	1653	1653	1653	0
122	20241112	172100	22615347	1653	1653	1653	1653	298
123	20241112	172000	22615347	1653	1653	1653	1653	0
124	20241112	171900	22615347	1653	1653	1653	1653	0
125	20241112	171800	22615347	1653	1653	1653	1653	0
126	20241112	171700	22615347	1653	1653	1653	1653	0
127	20241112	171600	22615347	1653	1653	1653	1653	0
128	20241112	171500	22615347	1653	1653	1653	1653	0
129	20241112	171400	22615347	1653	1653	1653	1653	0
130	20241112	171300	22615347	1653	1653	1653	1653	0
131	20241112	171200	22615347	1653	1653	1653	1653	0
132	20241112	171100	22615347	1653	1653	1653	1653	0
133	20241112	171000	22615347	1653	1653	1653	1653	0
134	20241112	170900	22615347	1653	1653	1653	1653	0
135	20241112	170800	22615347	1653	1653	1653	1653	0
136	20241112	170700	22615347	1653	1653	1653	1653	0
137	20241112	170600	22615347	1653	1653	1653	1653	0
138	20241112	170500	22615347	1653	1653	1653	1653	0
139	20241112	170400	22615347	1653	1653	1653	1653	0
140	20241112	170300	22615347	1653	1653	1653	1653	0
141	20241112	170200	22615347	1653	1653	1653	1653	0
142	20241112	170100	22615347	1653	1653	1653	1653	0
143	20241112	170000	22615347	1653	1653	1653	1653	0
144	20241112	165900	22615347	1653	1653	1653	1653	0
145	20241112	165800	22615347	1653	1653	1653	1653	0
146	20241112	165700	22615347	1653	1653	1653	1653	0
147	20241112	165600	22615347	1653	1653	1653	1653	0
148	20241112	165500	22615347	1653	1653	1653	1653	0
149	20241112	165400	22615347	1653	1653	1653	1653	0
150	20241112	165300	22615347	1653	1653	1653	1653	0
151	20241112	165200	22615347	1653	1653	1653	1653	0
152	20241112	165100	22615347	1653	1653	1653	1653	298
153	20241112	165000	22615347	1653	1653	1653	1653	0
154	20241112	164900	22615347	1653	1653	1653	1653	0
155	20241112	164800	22615347	1653	1653	1653	1653	0
156	20241112	164700	22615347	1653	1653	1653	1653	0
157	20241112	164600	22615347	1653	1653	1653	1653	0
158	20241112	164500	22615347	1653	1653	1653	1653	0
159	20241112	164400	22615347	1653	1653	1653	1653	0
160	20241112	164300	22615347	1653	1653	1653	1653	0
161	20241112	164200	22615347	1653	1653	1653	1653	0
162	20241112	164100	22615347	1653	1653	1653	1653	0
163	20241112	164000	22615347	1653	1653	1653	1653	0
164	20241112	163900	22615347	1653	1653	1653	1653	0
165	20241112	163800	22615347	1653	1653	1653	1653	0
166	20241112	163700	22615347	1653	1653	1653	1653	0
167	20241112	163600	22615347	1653	1653	1653	1653	0
168	20241112	163500	22615347	1653	1653	1653	1653	0
169	20241112	163400	22615347	1653	1653	1653	1653	0
170	20241112	163300	22615347	1653	1653	1653	1653	0
171	20241112	163200	22615347	1653	1653	1653	1653	0
172	20241112	163100	22615347	1653	1653	1653	1653	0
173	20241112	163000	22615347	1653	1653	1653	1653	0
174	20241112	162900	22615347	1653	1653	1653	1653	0
175	20241112	162800	22615347	1653	1653	1653	1653	0
176	20241112	162700	22615347	1653	1653	1653	1653	0
177	20241112	162600	22615347	1653	1653	1653	1653	0
178	20241112	162500	22615347	1653	1653	1653	1653	0
179	20241112	162400	22615347	1653	1653	1653	1653	0
180	20241112	162300	22615347	1653	1653	1653	1653	0
181	20241112	162200	22615347	1653	1653	1653	1653	0
182	20241112	162100	22615347	1653	1653	1653	1653	298
183	20241112	162000	22615347	1653	1653	1653	1653	0
184	20241112	161900	22615347	1653	1653	1653	1653	0
185	20241112	161800	22615347	1653	1653	1653	1653	0
186	20241112	161700	22615347	1653	1653	1653	1653	0
187	20241112	161600	22615347	1653	1653	1653	1653	0
188	20241112	161500	22615347	1653	1653	1653	1653	0
189	20241112	161400	22615347	1653	1653	1653	1653	0
190	20241112	161300	22615347	1653	1653	1653	1653	0
191	20241112	161200	22615347	1653	1653	1653	1653	0
192	20241112	161100	22615347	1653	1653	1653	1653	0
193	20241112	161000	22615347	1653	1653	1653	1653	0
194	20241112	160900	22615347	1653	1653	1653	1653	0
195	20241112	160800	22615347	1653	1653	1653	1653	0
196	20241112	160700	22615347	1653	1653	1653	1653	0
197	20241112	160600	22615347	1653	1653	1653	1653	0
198	20241112	160500	22615347	1653	1653	1653	1653	0
199	20241112	160400	22615347	1653	1653	1653	1653	0
200	20241112	160300	22615347	1653	1653	1653	1653	0
201	20241112	160200	22615347	1653	1653	1653	1653	0
202	20241112	160100	22615347	1653	1653	1653	1653	0
203	20241112	160000	22615347	1653	1653	1653	1653	0
204	20241112	155900	22615347	1653	1653	1653	1653	0
205	20241112	155800	22615347	1653	1653	1653	1653	0
206	20241112	155700	22615347	1653	1653	1653	1653	0
207	20241112	155600	22615347	1653	1653	1653	1653	0
208	20241112	155500	22615347	1653	1653	1653	1653	0
209	20241112	155400	22615347	1653	1653	1653	1653	0
210	20241112	155300	22615347	1653	1653	1653	1653	0
211	20241112	155200	22615347	1653	1653	1653	1653	0
212	20241112	155100	22615347	1653	1653	1653	1653	298
213	20241112	155000	22615347	1653	1653	1653	1653	0
214	20241112	154900	22615347	1653	1653	1653	1653	0
215	20241112	154800	22615347	1653	1653	1653	1653	0
216	20241112	154700	22615347	1653	1653	1653	1653	0
217	20241112	154600	22615347	1653	1653	1653	1653	0
218	20241112	154500	22615347	1653	1653	1653	1653	0
219	20241112	154400	22615347	1653	1653	1653	1653	0
220	20241112	154300	22615347	1653	1653	1653	1653	0
221	20241112	154200	22615347	1653	1653	1653	1653	0
222	20241112	154100	22615347	1653	1653	1653	1653	0
223	20241112	154000	22615347	1653	1653	1653	1653	0
224	20241112	153900	22615347	1653	1653	1653	1653	0
225	20241112	153800	22615347	1653	1653	1653	1653	0
226	20241112	153700	22615347	1653	1653	1653	1653	0
227	20241112	153600	22615347	1653	1653	1653	1653	0
228	20241112	153500	22615347	1653	1653	1653	1653	0
229	20241112	153400	22615347	1653	1653	1653	1653	0
230	20241112	153300	22615347	1653	1653	1653	1653	0
231	20241112	153200	22615347	1653	1653	1653	1653	0
232	20241112	153100	22615347	1653	1653	1653	1653	0
233	20241112	153000	22615347	1653	1653	1653	1653	298
234	20241112	152900	22122753	1653	1653	1653	1653	0
235	20241112	152800	22122753	1653	1653	1653	1653	0
236	20241112	152700	22122753	1653	1653	1653	1653	0
237	20241112	152600	22122753	1653	1653	1653	1653	0
238	20241112	152500	22122753	1653	1653	1653	1653	0
239	20241112	152400	22122753	1653	1653	1653	1653	0
240	20241112	152300	22122753	1653	1653	1653	1653	0
241	20241112	152200	22122753	1653	1653	1653	1653	0
242	20241112	152100	22122753	1653	1653	1653	1653	0
243	20241112	152000	22122753	1653	1653	1653	1653	0
244	20241112	151900	22122753	1653	1626	1653	1626	400
245	20241112	151800	21469079	1626	1626	1626	1626	1
246	20241112	151700	21467453	1626	1625	1626	1601	8
247	20241112	151600	21454496	1599	1625	1625	1599	2
248	20241112	151500	21451272	1600	1626	1626	1600	2
249	20241112	151400	21448046	1625	1625	1625	1625	1
250	20241112	151300	21446421	1598	1620	1620	1598	1000
251	20241112	151200	19833919	1619	1619	1619	1619	0
252	20241112	151100	19833919	1619	1619	1619	1619	0
253	20241112	151000	19833919	1619	1619	1619	1619	0
254	20241112	150900	19833919	1619	1619	1619	1619	1
255	20241112	150800	19832300	1618	1618	1618	1618	0
256	20241112	150700	19832300	1618	1650	1650	1618	2
257	20241112	150600	19829032	1653	1653	1653	1653	0
258	20241112	150500	19829032	1653	1653	1653	1653	0
259	20241112	150400	19829032	1653	1653	1653	1653	0
260	20241112	150300	19829032	1653	1653	1653	1653	0
261	20241112	150200	19829032	1653	1653	1653	1653	0
262	20241112	150100	19829032	1653	1653	1653	1653	0
263	20241112	150000	19829032	1653	1653	1653	1653	0
264	20241112	145900	19829032	1653	1653	1653	1653	0
265	20241112	145800	19829032	1653	1653	1653	1653	0
266	20241112	145700	19829032	1653	1653	1653	1653	0
267	20241112	145600	19829032	1653	1653	1653	1653	0
268	20241112	145500	19829032	1653	1653	1653	1653	0
269	20241112	145400	19829032	1653	1653	1653	1653	0
270	20241112	145300	19829032	1653	1653	1653	1653	0
271	20241112	145200	19829032	1653	1653	1653	1653	0
272	20241112	145100	19829032	1653	1653	1653	1653	0
273	20241112	145000	19829032	1653	1653	1653	1653	0
274	20241112	144900	19829032	1653	1653	1653	1653	0
275	20241112	144800	19829032	1653	1653	1653	1653	0
276	20241112	144700	19829032	1653	1653	1653	1653	0
277	20241112	144600	19829032	1653	1653	1653	1653	0
278	20241112	144500	19829032	1653	1653	1653	1653	0
279	20241112	144400	19829032	1653	1653	1653	1653	0
280	20241112	144300	19829032	1653	1653	1653	1653	0
281	20241112	144200	19829032	1653	1653	1653	1653	0
282	20241112	144100	19829032	1653	1653	1653	1653	0
283	20241112	144000	19829032	1653	1653	1653	1653	0
284	20241112	143900	19829032	1653	1653	1653	1653	8
285	20241112	143800	19815808	1654	1654	1654	1654	0
286	20241112	143700	19815808	1654	1654	1654	1654	0
287	20241112	143600	19815808	1654	1654	1654	1654	0
288	20241112	143500	19815808	1654	1654	1654	1654	0
289	20241112	143400	19815808	1654	1654	1654	1654	0
290	20241112	143300	19815808	1654	1654	1654	1654	0
291	20241112	143200	19815808	1654	1654	1654	1654	0
292	20241112	143100	19815808	1654	1654	1654	1654	0
293	20241112	143000	19815808	1654	1654	1654	1654	0
294	20241112	142900	19815808	1654	1654	1654	1654	0
295	20241112	142800	19815808	1654	1654	1654	1654	0
296	20241112	142700	19815808	1654	1654	1654	1654	0
297	20241112	142600	19815808	1654	1654	1654	1654	0
298	20241112	142500	19815808	1654	1654	1654	1654	0
299	20241112	142400	19815808	1654	1654	1654	1654	0
300	20241112	142300	19815808	1654	1654	1654	1654	0
301	20241112	142200	19815808	1654	1654	1654	1654	0
302	20241112	142100	19815808	1654	1654	1654	1654	0
303	20241112	142000	19815808	1654	1654	1654	1654	0
304	20241112	141900	19815808	1654	1654	1654	1654	0
305	20241112	141800	19815808	1654	1654	1654	1654	0
306	20241112	141700	19815808	1654	1654	1654	1654	0
307	20241112	141600	19815808	1654	1654	1654	1654	0
308	20241112	141500	19815808	1654	1654	1654	1654	0
309	20241112	141400	19815808	1654	1654	1654	1654	0
310	20241112	141300	19815808	1654	1654	1654	1654	0
311	20241112	141200	19815808	1654	1654	1654	1654	0
312	20241112	141100	19815808	1654	1654	1654	1654	0
313	20241112	141000	19815808	1654	1654	1654	1654	0
314	20241112	140900	19815808	1654	1654	1654	1654	0
315	20241112	140800	19815808	1654	1654	1654	1654	0
316	20241112	140700	19815808	1654	1654	1654	1654	0
317	20241112	140600	19815808	1654	1654	1654	1654	0
318	20241112	140500	19815808	1654	1654	1654	1654	0
319	20241112	140400	19815808	1654	1654	1654	1654	0
320	20241112	140300	19815808	1654	1654	1654	1654	0
321	20241112	140200	19815808	1654	1654	1654	1654	0
322	20241112	140100	19815808	1654	1654	1654	1654	0
323	20241112	140000	19815808	1654	1654	1654	1654	0
324	20241112	135900	19815808	1654	1654	1654	1654	0
325	20241112	135800	19815808	1654	1654	1654	1654	0
326	20241112	135700	19815808	1654	1654	1654	1654	0
327	20241112	135600	19815808	1654	1654	1654	1654	0
328	20241112	135500	19815808	1654	1654	1654	1654	0
329	20241112	135400	19815808	1654	1654	1654	1654	0
330	20241112	135300	19815808	1654	1654	1654	1654	0
331	20241112	135200	19815808	1654	1654	1654	1654	0
332	20241112	135100	19815808	1654	1654	1654	1654	0
333	20241112	135000	19815808	1654	1654	1654	1654	0
334	20241112	134900	19815808	1654	1654	1654	1654	0
335	20241112	134800	19815808	1654	1654	1654	1654	0
336	20241112	134700	19815808	1654	1654	1654	1654	0
337	20241112	134600	19815808	1654	1654	1654	1654	0
338	20241112	134500	19815808	1654	1654	1654	1654	0
339	20241112	134400	19815808	1654	1654	1654	1654	0
340	20241112	134300	19815808	1654	1654	1654	1654	0
341	20241112	134200	19815808	1654	1654	1654	1654	0
342	20241112	134100	19815808	1654	1654	1654	1654	0
343	20241112	134000	19815808	1654	1654	1654	1654	0
344	20241112	133900	19815808	1654	1654	1654	1654	0
345	20241112	133800	19815808	1654	1654	1654	1654	0
346	20241112	133700	19815808	1654	1654	1654	1654	0
347	20241112	133600	19815808	1654	1654	1654	1654	0
348	20241112	133500	19815808	1654	1654	1654	1654	0
349	20241112	133400	19815808	1654	1654	1654	1654	0
350	20241112	133300	19815808	1654	1654	1654	1654	0
351	20241112	133200	19815808	1654	1654	1654	1654	0
352	20241112	133100	19815808	1654	1654	1654	1654	0
353	20241112	133000	19815808	1654	1654	1654	1654	0
354	20241112	132900	19815808	1654	1654	1654	1654	0
355	20241112	132800	19815808	1654	1654	1654	1654	0
356	20241112	132700	19815808	1654	1654	1654	1654	0
357	20241112	132600	19815808	1654	1654	1654	1654	4
358	20241112	132500	19809192	1654	1654	1654	1654	0
359	20241112	132400	19809192	1654	1654	1654	1654	0
360	20241112	132300	19809192	1654	1654	1654	1654	0
361	20241112	132200	19809192	1654	1654	1654	1654	0
362	20241112	132100	19809192	1654	1654	1654	1654	0
363	20241112	132000	19809192	1654	1654	1654	1654	0
364	20241112	131900	19809192	1654	1623	1654	1610	1167
365	20241112	131800	17921492	1625	1629	1629	1625	1553
366	20241112	131700	15395264	1630	1633	1633	1630	527
367	20241112	131600	14536238	1640	1639	1640	1633	240
368	20241112	131500	14144249	1640	1640	1640	1640	0
369	20241112	131400	14144249	1640	1640	1640	1640	0
370	20241112	131300	14144249	1640	1640	1640	1640	0
371	20241112	131200	14144249	1640	1640	1640	1640	0
372	20241112	131100	14144249	1640	1640	1640	1640	0
373	20241112	131000	14144249	1640	1640	1640	1640	0
374	20241112	130900	14144249	1640	1640	1640	1640	0
375	20241112	130800	14144249	1640	1640	1640	1640	0
376	20241112	130700	14144249	1640	1640	1640	1640	0
377	20241112	130600	14144249	1640	1640	1640	1640	0
378	20241112	130500	14144249	1640	1640	1640	1640	0
379	20241112	130400	14144249	1640	1640	1640	1640	0
380	20241112	130300	14144249	1640	1640	1640	1640	0
381	20241112	130200	14144249	1640	1640	1640	1640	0
382	20241112	130100	14144249	1640	1640	1640	1640	0
383	20241112	130000	14144249	1640	1640	1640	1640	0
384	20241112	125900	14144249	1640	1640	1640	1640	0
385	20241112	125800	14144249	1640	1640	1640	1640	0
386	20241112	125700	14144249	1640	1640	1640	1640	0
387	20241112	125600	14144249	1640	1640	1640	1640	0
388	20241112	125500	14144249	1640	1640	1640	1640	0
389	20241112	125400	14144249	1640	1640	1640	1640	0
390	20241112	125300	14144249	1640	1640	1640	1640	0
391	20241112	125200	14144249	1640	1640	1640	1640	0
392	20241112	125100	14144249	1640	1640	1640	1640	0
393	20241112	125000	14144249	1640	1640	1640	1640	0
394	20241112	124900	14144249	1640	1640	1640	1640	0
395	20241112	124800	14144249	1640	1640	1640	1640	0
396	20241112	124700	14144249	1640	1640	1640	1640	0
397	20241112	124600	14144249	1640	1640	1640	1640	1
398	20241112	124500	14142609	1640	1640	1640	1640	0
399	20241112	124400	14142609	1640	1640	1640	1640	60
400	20241112	124300	14044209	1640	1640	1640	1640	0
401	20241112	124200	14044209	1640	1640	1640	1640	0
402	20241112	124100	14044209	1640	1640	1640	1640	0
403	20241112	124000	14044209	1640	1640	1640	1640	0
404	20241112	123900	14044209	1640	1640	1640	1640	0
405	20241112	123800	14044209	1640	1640	1640	1640	0
406	20241112	123700	14044209	1640	1640	1640	1640	0
407	20241112	123600	14044209	1640	1640	1640	1640	0
408	20241112	123500	14044209	1640	1640	1640	1640	0
409	20241112	123400	14044209	1640	1640	1640	1640	0
410	20241112	123300	14044209	1640	1640	1640	1640	0
411	20241112	123200	14044209	1640	1640	1640	1640	0
412	20241112	123100	14044209	1640	1640	1640	1640	0
413	20241112	123000	14044209	1640	1640	1640	1640	0
414	20241112	122900	14044209	1640	1640	1640	1640	0
415	20241112	122800	14044209	1640	1640	1640	1640	0
416	20241112	122700	14044209	1640	1640	1640	1640	0
417	20241112	122600	14044209	1640	1640	1640	1640	1
418	20241112	122500	14042569	1640	1640	1640	1640	0
419	20241112	122400	14042569	1640	1640	1640	1640	0
420	20241112	122300	14042569	1640	1640	1640	1640	0
421	20241112	122200	14042569	1640	1640	1640	1640	0
422	20241112	122100	14042569	1640	1640	1640	1640	0
423	20241112	122000	14042569	1640	1640	1640	1640	0
424	20241112	121900	14042569	1640	1640	1640	1640	0
425	20241112	121800	14042569	1640	1640	1640	1640	0
426	20241112	121700	14042569	1640	1640	1640	1640	0
427	20241112	121600	14042569	1640	1640	1640	1640	0
428	20241112	121500	14042569	1640	1640	1640	1640	0
429	20241112	121400	14042569	1640	1640	1640	1640	0
430	20241112	121300	14042569	1640	1640	1640	1640	0
431	20241112	121200	14042569	1640	1640	1640	1640	0
432	20241112	121100	14042569	1640	1640	1640	1640	354
433	20241112	121000	13462009	1640	1640	1640	1640	0
434	20241112	120900	13462009	1640	1640	1640	1640	146
435	20241112	120800	13222569	1640	1640	1640	1640	0
436	20241112	120700	13222569	1640	1640	1640	1640	500
437	20241112	120600	12402569	1654	1654	1654	1654	0
438	20241112	120500	12402569	1654	1654	1654	1654	0
439	20241112	120400	12402569	1654	1654	1654	1654	0
440	20241112	120300	12402569	1654	1654	1654	1654	0
441	20241112	120200	12402569	1654	1654	1654	1654	0
442	20241112	120100	12402569	1654	1654	1654	1654	0
443	20241112	120000	12402569	1654	1654	1654	1654	1
444	20241112	115900	12400915	1651	1651	1651	1651	0
445	20241112	115800	12400915	1651	1651	1651	1651	0
446	20241112	115700	12400915	1651	1651	1651	1651	0
447	20241112	115600	12400915	1651	1651	1651	1651	0
448	20241112	115500	12400915	1651	1651	1651	1651	0
449	20241112	115400	12400915	1651	1651	1651	1651	0
450	20241112	115300	12400915	1651	1651	1651	1651	0
451	20241112	115200	12400915	1651	1651	1651	1651	0
452	20241112	115100	12400915	1651	1651	1651	1651	30
453	20241112	115000	12351385	1651	1651	1651	1651	0
454	20241112	114900	12351385	1651	1651	1651	1651	0
455	20241112	114800	12351385	1651	1651	1651	1651	0
456	20241112	114700	12351385	1651	1651	1651	1651	0
457	20241112	114600	12351385	1651	1651	1651	1651	0
458	20241112	114500	12351385	1651	1651	1651	1651	0
459	20241112	114400	12351385	1651	1656	1656	1640	3843
460	20241112	114300	6003916	1667	1667	1667	1667	0
461	20241112	114200	6003916	1667	1667	1667	1667	0
462	20241112	114100	6003916	1667	1667	1667	1667	0
463	20241112	114000	6003916	1667	1667	1667	1667	0
464	20241112	113900	6003916	1667	1667	1667	1667	0
465	20241112	113800	6003916	1667	1667	1667	1667	0
466	20241112	113700	6003916	1667	1667	1667	1667	0
467	20241112	113600	6003916	1667	1667	1667	1667	0
468	20241112	113500	6003916	1667	1667	1667	1667	0
469	20241112	113400	6003916	1667	1667	1667	1667	0
470	20241112	113300	6003916	1667	1667	1667	1667	0
471	20241112	113200	6003916	1667	1667	1667	1667	0
472	20241112	113100	6003916	1667	1667	1667	1667	0
473	20241112	113000	6003916	1667	1667	1667	1667	0
474	20241112	112900	6003916	1667	1667	1667	1667	0
475	20241112	112800	6003916	1667	1667	1667	1667	0
476	20241112	112700	6003916	1667	1667	1667	1667	0
477	20241112	112600	6003916	1667	1667	1667	1667	0
478	20241112	112500	6003916	1667	1667	1667	1667	0
479	20241112	112400	6003916	1667	1667	1667	1667	12
480	20241112	112300	5983912	1668	1668	1668	1668	0
481	20241112	112200	5983912	1668	1668	1668	1668	0
482	20241112	112100	5983912	1668	1668	1668	1668	0
483	20241112	112000	5983912	1668	1668	1668	1668	0
484	20241112	111900	5983912	1668	1668	1668	1668	0
485	20241112	111800	5983912	1668	1668	1668	1668	0
486	20241112	111700	5983912	1668	1668	1668	1668	0
487	20241112	111600	5983912	1668	1668	1668	1668	0
488	20241112	111500	5983912	1668	1668	1668	1668	0
489	20241112	111400	5983912	1668	1668	1668	1668	0
490	20241112	111300	5983912	1668	1668	1668	1668	0
491	20241112	111200	5983912	1668	1668	1668	1668	0
492	20241112	111100	5983912	1668	1668	1668	1668	0
493	20241112	111000	5983912	1668	1668	1668	1668	0
494	20241112	110900	5983912	1668	1668	1668	1668	0
495	20241112	110800	5983912	1668	1668	1668	1668	0
496	20241112	110700	5983912	1668	1668	1668	1668	0
497	20241112	110600	5983912	1668	1668	1668	1668	937
498	20241112	110500	4420996	1669	1669	1669	1669	0
499	20241112	110400	4420996	1669	1669	1669	1669	0
500	20241112	110300	4420996	1669	1669	1669	1669	0
501	20241112	110200	4420996	1669	1669	1669	1669	1
502	20241112	110100	4419327	1668	1668	1668	1668	0
503	20241112	110000	4419327	1668	1668	1668	1668	0
504	20241112	105900	4419327	1668	1668	1668	1668	1
505	20241112	105800	4417659	1669	1669	1669	1669	10
506	20241112	105700	4400969	1669	1669	1669	1669	1
507	20241112	105600	4399300	1668	1668	1668	1668	0
508	20241112	105500	4399300	1668	1668	1668	1668	0
509	20241112	105400	4399300	1668	1668	1668	1668	373
510	20241112	105300	3777136	1668	1668	1668	1668	0
511	20241112	105200	3777136	1668	1668	1668	1668	0
512	20241112	105100	3777136	1668	1668	1668	1668	0
513	20241112	105000	3777136	1668	1668	1668	1668	0
514	20241112	104900	3777136	1668	1668	1668	1668	0
515	20241112	104800	3777136	1668	1668	1668	1668	0
516	20241112	104700	3777136	1668	1668	1668	1668	138
517	20241112	104600	3546952	1668	1668	1668	1668	0
518	20241112	104500	3546952	1668	1668	1668	1668	0
519	20241112	104400	3546952	1668	1668	1668	1668	0
520	20241112	104300	3546952	1668	1668	1668	1668	0
521	20241112	104200	3546952	1668	1668	1668	1668	0
522	20241112	104100	3546952	1668	1668	1668	1668	0
523	20241112	104000	3546952	1668	1668	1668	1668	0
524	20241112	103900	3546952	1668	1668	1668	1668	0
525	20241112	103800	3546952	1668	1668	1668	1668	0
526	20241112	103700	3546952	1668	1660	1668	1655	70
527	20241112	103600	3431048	1662	1662	1662	1662	0
528	20241112	103500	3431048	1662	1662	1662	1662	0
529	20241112	103400	3431048	1662	1662	1662	1662	0
530	20241112	103300	3431048	1662	1662	1662	1662	1
531	20241112	103200	3429386	1664	1664	1664	1664	0
532	20241112	103100	3429386	1664	1664	1664	1664	0
533	20241112	103000	3429386	1664	1664	1664	1664	0
534	20241112	102900	3429386	1664	1664	1664	1664	0
535	20241112	102800	3429386	1664	1664	1664	1664	0
536	20241112	102700	3429386	1664	1664	1664	1664	0
537	20241112	102600	3429386	1664	1664	1664	1664	0
538	20241112	102500	3429386	1664	1664	1664	1664	0
539	20241112	102400	3429386	1664	1666	1666	1664	2
540	20241112	102300	3426056	1668	1668	1668	1668	1
541	20241112	102200	3424388	1669	1669	1669	1669	0
542	20241112	102100	3424388	1669	1669	1669	1669	0
543	20241112	102000	3424388	1669	1669	1669	1669	0
544	20241112	101900	3424388	1669	1669	1669	1669	0
545	20241112	101800	3424388	1669	1669	1669	1669	0
546	20241112	101700	3424388	1669	1669	1669	1669	1
547	20241112	101600	3422719	1669	1669	1669	1669	1
548	20241112	101500	3421050	1655	1655	1655	1655	0
549	20241112	101400	3421050	1655	1655	1655	1655	0
550	20241112	101300	3421050	1655	1655	1655	1655	0
551	20241112	101200	3421050	1655	1655	1655	1655	89
552	20241112	101100	3273755	1655	1655	1655	1655	0
553	20241112	101000	3273755	1655	1655	1655	1655	0
554	20241112	100900	3273755	1655	1655	1655	1655	0
555	20241112	100800	3273755	1655	1655	1655	1655	0
556	20241112	100700	3273755	1655	1655	1655	1655	0
557	20241112	100600	3273755	1655	1655	1655	1655	0
558	20241112	100500	3273755	1655	1655	1655	1655	0
559	20241112	100400	3273755	1655	1655	1655	1655	0
560	20241112	100300	3273755	1655	1659	1659	1655	20
561	20241112	100200	3240640	1669	1669	1669	1669	0
562	20241112	100100	3240640	1669	1669	1669	1669	0
563	20241112	100000	3240640	1669	1669	1669	1669	0
564	20241112	095900	3240640	1669	1669	1669	1669	0
565	20241112	095800	3240640	1669	1669	1669	1669	0
566	20241112	095700	3240640	1669	1669	1669	1669	0
567	20241112	095600	3240640	1669	1669	1669	1669	0
568	20241112	095500	3240640	1669	1669	1669	1669	0
569	20241112	095400	3240640	1669	1669	1669	1669	0
570	20241112	095300	3240640	1669	1669	1669	1669	0
571	20241112	095200	3240640	1669	1669	1669	1669	0
572	20241112	095100	3240640	1669	1669	1669	1669	0
573	20241112	095000	3240640	1669	1669	1669	1669	0
574	20241112	094900	3240640	1669	1669	1669	1669	0
575	20241112	094800	3240640	1669	1669	1669	1669	0
576	20241112	094700	3240640	1669	1669	1669	1669	0
577	20241112	094600	3240640	1669	1669	1669	1669	0
578	20241112	094500	3240640	1669	1669	1669	1669	0
579	20241112	094400	3240640	1669	1669	1669	1669	0
580	20241112	094300	3240640	1669	1669	1669	1669	0
581	20241112	094200	3240640	1669	1660	1669	1660	54
582	20241112	094100	3150965	1660	1660	1660	1660	0
583	20241112	094000	3150965	1660	1660	1660	1660	1
584	20241112	093900	3149305	1655	1655	1655	1655	0
585	20241112	093800	3149305	1655	1655	1655	1655	870
586	20241112	093700	1709455	1660	1660	1660	1660	0
587	20241112	093600	1709455	1660	1660	1660	1660	0
588	20241112	093500	1709455	1660	1660	1660	1660	0
589	20241112	093400	1709455	1660	1660	1660	1660	0
590	20241112	093300	1709455	1660	1660	1660	1660	0
591	20241112	093200	1709455	1660	1660	1660	1660	10
592	20241112	093100	1692855	1660	1660	1660	1660	0
593	20241112	093000	1692855	1660	1660	1660	1660	0
594	20241112	092900	1692855	1660	1660	1660	1660	128
595	20241112	092800	1480375	1655	1655	1655	1655	0
596	20241112	092700	1480375	1655	1655	1655	1655	0
597	20241112	092600	1480375	1655	1655	1655	1655	44
598	20241112	092500	1407555	1655	1655	1655	1655	0
599	20241112	092400	1407555	1655	1655	1655	1655	0
600	20241112	092300	1407555	1655	1655	1655	1655	0
601	20241112	092200	1407555	1655	1655	1655	1655	0
602	20241112	092100	1407555	1655	1655	1655	1655	0
603	20241112	092000	1407555	1655	1655	1655	1655	0
604	20241112	091900	1407555	1655	1655	1655	1655	0
605	20241112	091800	1407555	1655	1655	1655	1655	0
606	20241112	091700	1407555	1655	1655	1655	1655	0
607	20241112	091600	1407555	1655	1655	1655	1655	0
608	20241112	091500	1407555	1655	1655	1655	1655	0
609	20241112	091400	1407555	1655	1655	1655	1655	0
610	20241112	091300	1407555	1655	1655	1655	1655	0
611	20241112	091200	1407555	1655	1655	1655	1655	84
612	20241112	091100	1268535	1655	1655	1655	1655	0
613	20241112	091000	1268535	1655	1655	1655	1655	0
614	20241112	090900	1268535	1655	1655	1655	1655	0
615	20241112	090800	1268535	1655	1655	1655	1655	0
616	20241112	090700	1268535	1655	1663	1663	1655	575
617	20241112	090600	314307	1663	1663	1663	1663	0
618	20241112	090500	314307	1663	1663	1663	1663	0
619	20241112	090400	314307	1663	1663	1663	1663	137
620	20241112	090300	86476	1663	1663	1663	1663	0
621	20241112	090200	86476	1663	1663	1663	1663	0
622	20241112	090100	86476	1663	1663	1663	1663	0
623	20241112	090000	86476	1663	1663	1663	1663	52