KissMeData/026040/min/candle-20241106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241106	190900	54807793	1856	1856	1856	1856	338
3	20241106	190800	54807793	1856	1856	1856	1856	0
4	20241106	190700	54807793	1856	1856	1856	1856	0
5	20241106	190600	54807793	1856	1856	1856	1856	0
6	20241106	190500	54807793	1856	1856	1856	1856	0
7	20241106	190400	54807793	1856	1856	1856	1856	0
8	20241106	190300	54807793	1856	1856	1856	1856	0
9	20241106	190200	54807793	1856	1856	1856	1856	0
10	20241106	190100	54807793	1856	1856	1856	1856	0
11	20241106	190000	54807793	1856	1856	1856	1856	0
12	20241106	185900	54807793	1856	1856	1856	1856	0
13	20241106	185800	54807793	1856	1856	1856	1856	0
14	20241106	185700	54807793	1856	1856	1856	1856	0
15	20241106	185600	54807793	1856	1856	1856	1856	0
16	20241106	185500	54807793	1856	1856	1856	1856	0
17	20241106	185400	54807793	1856	1856	1856	1856	0
18	20241106	185300	54807793	1856	1856	1856	1856	0
19	20241106	185200	54807793	1856	1856	1856	1856	0
20	20241106	185100	54807793	1856	1856	1856	1856	0
21	20241106	185000	54807793	1856	1856	1856	1856	0
22	20241106	184900	54807793	1856	1856	1856	1856	0
23	20241106	184800	54807793	1856	1856	1856	1856	0
24	20241106	184700	54807793	1856	1856	1856	1856	0
25	20241106	184600	54807793	1856	1856	1856	1856	0
26	20241106	184500	54807793	1856	1856	1856	1856	0
27	20241106	184400	54807793	1856	1856	1856	1856	0
28	20241106	184300	54807793	1856	1856	1856	1856	0
29	20241106	184200	54807793	1856	1856	1856	1856	0
30	20241106	184100	54807793	1856	1856	1856	1856	0
31	20241106	184000	54807793	1856	1856	1856	1856	0
32	20241106	183900	54807793	1856	1856	1856	1856	338
33	20241106	183800	54807793	1856	1856	1856	1856	0
34	20241106	183700	54807793	1856	1856	1856	1856	0
35	20241106	183600	54807793	1856	1856	1856	1856	0
36	20241106	183500	54807793	1856	1856	1856	1856	0
37	20241106	183400	54807793	1856	1856	1856	1856	0
38	20241106	183300	54807793	1856	1856	1856	1856	0
39	20241106	183200	54807793	1856	1856	1856	1856	0
40	20241106	183100	54807793	1856	1856	1856	1856	0
41	20241106	183000	54807793	1856	1856	1856	1856	0
42	20241106	182900	54807793	1856	1856	1856	1856	0
43	20241106	182800	54807793	1856	1856	1856	1856	0
44	20241106	182700	54807793	1856	1856	1856	1856	0
45	20241106	182600	54807793	1856	1856	1856	1856	0
46	20241106	182500	54807793	1856	1856	1856	1856	0
47	20241106	182400	54807793	1856	1856	1856	1856	0
48	20241106	182300	54807793	1856	1856	1856	1856	0
49	20241106	182200	54807793	1856	1856	1856	1856	0
50	20241106	182100	54807793	1856	1856	1856	1856	0
51	20241106	182000	54807793	1856	1856	1856	1856	0
52	20241106	181900	54807793	1856	1856	1856	1856	0
53	20241106	181800	54807793	1856	1856	1856	1856	0
54	20241106	181700	54807793	1856	1856	1856	1856	0
55	20241106	181600	54807793	1856	1856	1856	1856	0
56	20241106	181500	54807793	1856	1856	1856	1856	0
57	20241106	181400	54807793	1856	1856	1856	1856	0
58	20241106	181300	54807793	1856	1856	1856	1856	0
59	20241106	181200	54807793	1856	1856	1856	1856	0
60	20241106	181100	54807793	1856	1856	1856	1856	0
61	20241106	181000	54807793	1856	1856	1856	1856	0
62	20241106	180900	54807793	1856	1856	1856	1856	338
63	20241106	180800	54807793	1856	1856	1856	1856	0
64	20241106	180700	54807793	1856	1856	1856	1856	0
65	20241106	180600	54807793	1856	1856	1856	1856	0
66	20241106	180500	54807793	1856	1856	1856	1856	0
67	20241106	180400	54807793	1856	1856	1856	1856	0
68	20241106	180300	54807793	1856	1856	1856	1856	0
69	20241106	180200	54807793	1856	1856	1856	1856	0
70	20241106	180100	54807793	1856	1856	1856	1856	0
71	20241106	180000	54807793	1856	1856	1856	1856	0
72	20241106	175900	54807793	1856	1856	1856	1856	0
73	20241106	175800	54807793	1856	1856	1856	1856	0
74	20241106	175700	54807793	1856	1856	1856	1856	0
75	20241106	175600	54807793	1856	1856	1856	1856	0
76	20241106	175500	54807793	1856	1856	1856	1856	0
77	20241106	175400	54807793	1856	1856	1856	1856	0
78	20241106	175300	54807793	1856	1856	1856	1856	0
79	20241106	175200	54807793	1856	1856	1856	1856	0
80	20241106	175100	54807793	1856	1856	1856	1856	0
81	20241106	175000	54807793	1856	1856	1856	1856	0
82	20241106	174900	54807793	1856	1856	1856	1856	0
83	20241106	174800	54807793	1856	1856	1856	1856	0
84	20241106	174700	54807793	1856	1856	1856	1856	0
85	20241106	174600	54807793	1856	1856	1856	1856	0
86	20241106	174500	54807793	1856	1856	1856	1856	0
87	20241106	174400	54807793	1856	1856	1856	1856	0
88	20241106	174300	54807793	1856	1856	1856	1856	0
89	20241106	174200	54807793	1856	1856	1856	1856	0
90	20241106	174100	54807793	1856	1856	1856	1856	0
91	20241106	174000	54807793	1856	1856	1856	1856	0
92	20241106	173900	54807793	1856	1856	1856	1856	338
93	20241106	173800	54807793	1856	1856	1856	1856	0
94	20241106	173700	54807793	1856	1856	1856	1856	0
95	20241106	173600	54807793	1856	1856	1856	1856	0
96	20241106	173500	54807793	1856	1856	1856	1856	0
97	20241106	173400	54807793	1856	1856	1856	1856	0
98	20241106	173300	54807793	1856	1856	1856	1856	0
99	20241106	173200	54807793	1856	1856	1856	1856	0
100	20241106	173100	54807793	1856	1856	1856	1856	0
101	20241106	173000	54807793	1856	1856	1856	1856	0
102	20241106	172900	54807793	1856	1856	1856	1856	0
103	20241106	172800	54807793	1856	1856	1856	1856	0
104	20241106	172700	54807793	1856	1856	1856	1856	0
105	20241106	172600	54807793	1856	1856	1856	1856	0
106	20241106	172500	54807793	1856	1856	1856	1856	0
107	20241106	172400	54807793	1856	1856	1856	1856	0
108	20241106	172300	54807793	1856	1856	1856	1856	0
109	20241106	172200	54807793	1856	1856	1856	1856	0
110	20241106	172100	54807793	1856	1856	1856	1856	0
111	20241106	172000	54807793	1856	1856	1856	1856	0
112	20241106	171900	54807793	1856	1856	1856	1856	0
113	20241106	171800	54807793	1856	1856	1856	1856	0
114	20241106	171700	54807793	1856	1856	1856	1856	0
115	20241106	171600	54807793	1856	1856	1856	1856	0
116	20241106	171500	54807793	1856	1856	1856	1856	0
117	20241106	171400	54807793	1856	1856	1856	1856	0
118	20241106	171300	54807793	1856	1856	1856	1856	0
119	20241106	171200	54807793	1856	1856	1856	1856	0
120	20241106	171100	54807793	1856	1856	1856	1856	0
121	20241106	171000	54807793	1856	1856	1856	1856	0
122	20241106	170900	54807793	1856	1856	1856	1856	338
123	20241106	170800	54807793	1856	1856	1856	1856	0
124	20241106	170700	54807793	1856	1856	1856	1856	0
125	20241106	170600	54807793	1856	1856	1856	1856	0
126	20241106	170500	54807793	1856	1856	1856	1856	0
127	20241106	170400	54807793	1856	1856	1856	1856	0
128	20241106	170300	54807793	1856	1856	1856	1856	0
129	20241106	170200	54807793	1856	1856	1856	1856	0
130	20241106	170100	54807793	1856	1856	1856	1856	0
131	20241106	170000	54807793	1856	1856	1856	1856	0
132	20241106	165900	54807793	1856	1856	1856	1856	0
133	20241106	165800	54807793	1856	1856	1856	1856	0
134	20241106	165700	54807793	1856	1856	1856	1856	0
135	20241106	165600	54807793	1856	1856	1856	1856	0
136	20241106	165500	54807793	1856	1856	1856	1856	0
137	20241106	165400	54807793	1856	1856	1856	1856	0
138	20241106	165300	54807793	1856	1856	1856	1856	0
139	20241106	165200	54807793	1856	1856	1856	1856	0
140	20241106	165100	54807793	1856	1856	1856	1856	0
141	20241106	165000	54807793	1856	1856	1856	1856	0
142	20241106	164900	54807793	1856	1856	1856	1856	0
143	20241106	164800	54807793	1856	1856	1856	1856	0
144	20241106	164700	54807793	1856	1856	1856	1856	0
145	20241106	164600	54807793	1856	1856	1856	1856	0
146	20241106	164500	54807793	1856	1856	1856	1856	0
147	20241106	164400	54807793	1856	1856	1856	1856	0
148	20241106	164300	54807793	1856	1856	1856	1856	0
149	20241106	164200	54807793	1856	1856	1856	1856	0
150	20241106	164100	54807793	1856	1856	1856	1856	0
151	20241106	164000	54807793	1856	1856	1856	1856	0
152	20241106	163900	54807793	1856	1856	1856	1856	338
153	20241106	163800	54807793	1856	1856	1856	1856	0
154	20241106	163700	54807793	1856	1856	1856	1856	0
155	20241106	163600	54807793	1856	1856	1856	1856	0
156	20241106	163500	54807793	1856	1856	1856	1856	0
157	20241106	163400	54807793	1856	1856	1856	1856	0
158	20241106	163300	54807793	1856	1856	1856	1856	0
159	20241106	163200	54807793	1856	1856	1856	1856	0
160	20241106	163100	54807793	1856	1856	1856	1856	0
161	20241106	163000	54807793	1856	1856	1856	1856	0
162	20241106	162900	54807793	1856	1856	1856	1856	0
163	20241106	162800	54807793	1856	1856	1856	1856	0
164	20241106	162700	54807793	1856	1856	1856	1856	0
165	20241106	162600	54807793	1856	1856	1856	1856	0
166	20241106	162500	54807793	1856	1856	1856	1856	0
167	20241106	162400	54807793	1856	1856	1856	1856	0
168	20241106	162300	54807793	1856	1856	1856	1856	0
169	20241106	162200	54807793	1856	1856	1856	1856	0
170	20241106	162100	54807793	1856	1856	1856	1856	0
171	20241106	162000	54807793	1856	1856	1856	1856	0
172	20241106	161900	54807793	1856	1856	1856	1856	0
173	20241106	161800	54807793	1856	1856	1856	1856	0
174	20241106	161700	54807793	1856	1856	1856	1856	0
175	20241106	161600	54807793	1856	1856	1856	1856	0
176	20241106	161500	54807793	1856	1856	1856	1856	0
177	20241106	161400	54807793	1856	1856	1856	1856	0
178	20241106	161300	54807793	1856	1856	1856	1856	0
179	20241106	161200	54807793	1856	1856	1856	1856	0
180	20241106	161100	54807793	1856	1856	1856	1856	0
181	20241106	161000	54807793	1856	1856	1856	1856	0
182	20241106	160900	54807793	1856	1856	1856	1856	338
183	20241106	160800	54807793	1856	1856	1856	1856	0
184	20241106	160700	54807793	1856	1856	1856	1856	0
185	20241106	160600	54807793	1856	1856	1856	1856	0
186	20241106	160500	54807793	1856	1856	1856	1856	0
187	20241106	160400	54807793	1856	1856	1856	1856	0
188	20241106	160300	54807793	1856	1856	1856	1856	0
189	20241106	160200	54807793	1856	1856	1856	1856	0
190	20241106	160100	54807793	1856	1856	1856	1856	0
191	20241106	160000	54807793	1856	1856	1856	1856	0
192	20241106	155900	54807793	1856	1856	1856	1856	0
193	20241106	155800	54807793	1856	1856	1856	1856	0
194	20241106	155700	54807793	1856	1856	1856	1856	0
195	20241106	155600	54807793	1856	1856	1856	1856	0
196	20241106	155500	54807793	1856	1856	1856	1856	0
197	20241106	155400	54807793	1856	1856	1856	1856	0
198	20241106	155300	54807793	1856	1856	1856	1856	0
199	20241106	155200	54807793	1856	1856	1856	1856	0
200	20241106	155100	54807793	1856	1856	1856	1856	0
201	20241106	155000	54807793	1856	1856	1856	1856	0
202	20241106	154900	54807793	1856	1856	1856	1856	0
203	20241106	154800	54807793	1856	1856	1856	1856	0
204	20241106	154700	54807793	1856	1856	1856	1856	0
205	20241106	154600	54807793	1856	1856	1856	1856	0
206	20241106	154500	54807793	1856	1856	1856	1856	0
207	20241106	154400	54807793	1856	1856	1856	1856	0
208	20241106	154300	54807793	1856	1856	1856	1856	0
209	20241106	154200	54807793	1856	1856	1856	1856	0
210	20241106	154100	54807793	1856	1856	1856	1856	0
211	20241106	154000	54807793	1856	1856	1856	1856	0
212	20241106	153900	54807793	1856	1856	1856	1856	338
213	20241106	153800	54807793	1856	1856	1856	1856	0
214	20241106	153700	54807793	1856	1856	1856	1856	0
215	20241106	153600	54807793	1856	1856	1856	1856	0
216	20241106	153500	54807793	1856	1856	1856	1856	0
217	20241106	153400	54807793	1856	1856	1856	1856	0
218	20241106	153300	54807793	1856	1856	1856	1856	0
219	20241106	153200	54807793	1856	1856	1856	1856	0
220	20241106	153100	54807793	1856	1856	1856	1856	0
221	20241106	153000	54807793	1856	1856	1856	1856	338
222	20241106	152900	54180465	1856	1856	1856	1856	0
223	20241106	152800	54180465	1856	1856	1856	1856	0
224	20241106	152700	54180465	1856	1856	1856	1856	0
225	20241106	152600	54180465	1856	1856	1856	1856	0
226	20241106	152500	54180465	1856	1856	1856	1856	0
227	20241106	152400	54180465	1856	1856	1856	1856	0
228	20241106	152300	54180465	1856	1856	1856	1856	0
229	20241106	152200	54180465	1856	1856	1856	1856	0
230	20241106	152100	54180465	1856	1856	1856	1856	0
231	20241106	152000	54180465	1856	1856	1856	1856	0
232	20241106	151900	54180465	1856	1856	1856	1856	55
233	20241106	151800	54078385	1856	1856	1856	1856	0
234	20241106	151700	54078385	1856	1856	1856	1856	0
235	20241106	151600	54078385	1856	1856	1856	1856	56
236	20241106	151500	53974449	1856	1848	1856	1848	2
237	20241106	151400	53970745	1857	1857	1857	1857	0
238	20241106	151300	53970745	1857	1857	1857	1857	105
239	20241106	151200	53775760	1857	1857	1857	1857	0
240	20241106	151100	53775760	1857	1857	1857	1857	100
241	20241106	151000	53590060	1857	1857	1857	1857	1
242	20241106	150900	53588203	1850	1850	1850	1850	0
243	20241106	150800	53588203	1850	1850	1850	1850	0
244	20241106	150700	53588203	1850	1850	1850	1850	0
245	20241106	150600	53588203	1850	1850	1850	1850	0
246	20241106	150500	53588203	1850	1850	1857	1850	1003
247	20241106	150400	51732646	1848	1848	1848	1848	1
248	20241106	150300	51730798	1857	1857	1857	1857	1
249	20241106	150200	51728941	1848	1848	1848	1848	10
250	20241106	150100	51710461	1857	1857	1857	1857	0
251	20241106	150000	51710461	1857	1857	1857	1857	1
252	20241106	145900	51708604	1848	1848	1848	1848	10
253	20241106	145800	51690124	1848	1848	1848	1848	11
254	20241106	145700	51669796	1857	1857	1857	1857	20
255	20241106	145600	51632656	1858	1856	1858	1856	6
256	20241106	145500	51621516	1855	1855	1855	1855	1
257	20241106	145400	51619661	1855	1854	1855	1854	10
258	20241106	145300	51601112	1856	1856	1856	1856	0
259	20241106	145200	51601112	1856	1856	1856	1856	1
260	20241106	145100	51599256	1848	1848	1848	1848	0
261	20241106	145000	51599256	1848	1848	1848	1848	69
262	20241106	144900	51471744	1848	1848	1848	1848	0
263	20241106	144800	51471744	1848	1848	1848	1848	0
264	20241106	144700	51471744	1848	1848	1848	1848	242
265	20241106	144600	51024528	1848	1848	1848	1848	171
266	20241106	144500	50708520	1848	1848	1848	1848	15
267	20241106	144400	50680800	1848	1848	1848	1848	8
268	20241106	144300	50666016	1846	1846	1846	1846	0
269	20241106	144200	50666016	1846	1846	1846	1846	0
270	20241106	144100	50666016	1846	1846	1846	1846	0
271	20241106	144000	50666016	1846	1846	1846	1846	0
272	20241106	143900	50666016	1846	1846	1846	1846	0
273	20241106	143800	50666016	1846	1846	1846	1846	0
274	20241106	143700	50666016	1846	1846	1846	1846	43
275	20241106	143600	50586638	1846	1846	1846	1846	57
276	20241106	143500	50481416	1846	1846	1846	1846	0
277	20241106	143400	50481416	1846	1846	1846	1846	0
278	20241106	143300	50481416	1846	1846	1846	1846	0
279	20241106	143200	50481416	1846	1846	1846	1846	0
280	20241106	143100	50481416	1846	1846	1846	1846	0
281	20241106	143000	50481416	1846	1846	1846	1846	0
282	20241106	142900	50481416	1846	1846	1846	1846	45
283	20241106	142800	50398346	1846	1849	1849	1846	487
284	20241106	142700	49498440	1849	1851	1851	1849	268
285	20241106	142600	49002804	1853	1853	1853	1853	100
286	20241106	142500	48817504	1855	1855	1855	1855	43
287	20241106	142400	48737739	1855	1856	1857	1855	37
288	20241106	142300	48669078	1855	1855	1855	1855	0
289	20241106	142200	48669078	1855	1869	1869	1855	102
290	20241106	142100	48479592	1870	1859	1870	1859	1000
291	20241106	142000	46614773	1859	1859	1859	1859	17
292	20241106	141900	46583170	1859	1859	1859	1859	0
293	20241106	141800	46583170	1859	1859	1859	1859	0
294	20241106	141700	46583170	1859	1859	1859	1859	5
295	20241106	141600	46573875	1849	1849	1849	1849	5
296	20241106	141500	46564630	1847	1847	1847	1847	0
297	20241106	141400	46564630	1847	1857	1858	1847	52
298	20241106	141300	46468182	1845	1845	1845	1845	0
299	20241106	141200	46468182	1845	1845	1845	1845	0
300	20241106	141100	46468182	1845	1845	1845	1845	0
301	20241106	141000	46468182	1845	1845	1845	1845	0
302	20241106	140900	46468182	1845	1845	1845	1845	0
303	20241106	140800	46468182	1845	1845	1845	1845	0
304	20241106	140700	46468182	1845	1845	1845	1845	53
305	20241106	140600	46370397	1846	1846	1846	1846	14
306	20241106	140500	46344553	1860	1860	1860	1860	0
307	20241106	140400	46344553	1860	1860	1860	1860	0
308	20241106	140300	46344553	1860	1859	1860	1859	2
309	20241106	140200	46340834	1842	1842	1842	1842	0
310	20241106	140100	46340834	1842	1842	1842	1842	6
311	20241106	140000	46329782	1859	1859	1859	1859	35
312	20241106	135900	46264717	1860	1860	1860	1860	0
313	20241106	135800	46264717	1860	1860	1860	1860	0
314	20241106	135700	46264717	1860	1860	1860	1860	0
315	20241106	135600	46264717	1860	1860	1860	1860	1
316	20241106	135500	46262857	1859	1859	1859	1859	0
317	20241106	135400	46262857	1859	1858	1859	1858	37
318	20241106	135300	46194092	1858	1858	1858	1858	0
319	20241106	135200	46194092	1858	1853	1858	1853	4
320	20241106	135100	46186668	1847	1847	1847	1847	0
321	20241106	135000	46186668	1847	1847	1847	1847	0
322	20241106	134900	46186668	1847	1847	1847	1847	0
323	20241106	134800	46186668	1847	1849	1850	1847	149
324	20241106	134700	45911126	1847	1847	1847	1847	0
325	20241106	134600	45911126	1847	1847	1847	1847	0
326	20241106	134500	45911126	1847	1838	1847	1838	130
327	20241106	134400	45671964	1825	1817	1839	1817	70
328	20241106	134300	45544186	1818	1816	1818	1805	133
329	20241106	134200	45302678	1816	1816	1816	1815	904
330	20241106	134100	43661016	1816	1816	1816	1816	2
331	20241106	134000	43657384	1815	1815	1815	1815	98
332	20241106	133900	43479514	1815	1815	1815	1815	0
333	20241106	133800	43479514	1815	1815	1815	1815	0
334	20241106	133700	43479514	1815	1815	1815	1815	0
335	20241106	133600	43479514	1815	1815	1815	1815	1
336	20241106	133500	43477699	1801	1801	1801	1801	0
337	20241106	133400	43477699	1801	1801	1801	1801	0
338	20241106	133300	43477699	1801	1801	1801	1801	0
339	20241106	133200	43477699	1801	1801	1801	1801	140
340	20241106	133100	43225559	1800	1812	1812	1800	1094
341	20241106	133000	41252974	1812	1818	1818	1812	861
342	20241106	132900	39689473	1820	1820	1820	1820	0
343	20241106	132800	39689473	1820	1820	1820	1820	0
344	20241106	132700	39689473	1820	1820	1820	1820	0
345	20241106	132600	39689473	1820	1820	1820	1820	0
346	20241106	132500	39689473	1820	1821	1821	1820	260
347	20241106	132400	39216113	1821	1824	1824	1821	150
348	20241106	132300	38942813	1824	1824	1824	1824	0
349	20241106	132200	38942813	1824	1824	1824	1824	0
350	20241106	132100	38942813	1824	1830	1830	1824	24
351	20241106	132000	38898902	1830	1836	1836	1830	101
352	20241106	131900	38714043	1839	1839	1839	1839	1
353	20241106	131800	38712204	1842	1842	1842	1842	0
354	20241106	131700	38712204	1842	1842	1842	1842	0
355	20241106	131600	38712204	1842	1844	1844	1842	1709
356	20241106	131500	35564026	1845	1846	1846	1845	603
357	20241106	131400	34450991	1852	1852	1852	1852	0
358	20241106	131300	34450991	1852	1852	1852	1848	261
359	20241106	131200	33967824	1852	1852	1852	1852	16
360	20241106	131100	33938192	1852	1857	1857	1852	10
361	20241106	131000	33919665	1858	1858	1858	1858	53
362	20241106	130900	33821191	1858	1858	1858	1858	23
363	20241106	130800	33778457	1860	1860	1860	1860	0
364	20241106	130700	33778457	1860	1860	1860	1860	0
365	20241106	130600	33778457	1860	1860	1860	1860	1
366	20241106	130500	33776597	1858	1858	1858	1858	0
367	20241106	130400	33776597	1858	1876	1876	1858	92
368	20241106	130300	33604077	1876	1876	1876	1876	128
369	20241106	130200	33363949	1876	1876	1876	1876	0
370	20241106	130100	33363949	1876	1876	1876	1876	0
371	20241106	130000	33363949	1876	1876	1876	1876	0
372	20241106	125900	33363949	1876	1874	1876	1874	10
373	20241106	125800	33345194	1857	1857	1857	1857	1
374	20241106	125700	33343337	1876	1876	1876	1876	0
375	20241106	125600	33343337	1876	1876	1876	1876	1
376	20241106	125500	33341461	1874	1843	1874	1842	112
377	20241106	125400	33135000	1845	1848	1848	1845	2
378	20241106	125300	33131307	1849	1863	1871	1849	73
379	20241106	125200	32996239	1879	1879	1879	1879	0
380	20241106	125100	32996239	1879	1879	1879	1879	1
381	20241106	125000	32994360	1880	1870	1880	1870	65
382	20241106	124900	32872581	1870	1867	1870	1867	626
383	20241106	124800	31702240	1867	1865	1868	1848	1028
384	20241106	124700	29784528	1865	1865	1865	1865	0
385	20241106	124600	29784528	1865	1865	1865	1865	0
386	20241106	124500	29784528	1865	1865	1865	1865	605
387	20241106	124400	28656203	1865	1865	1865	1865	1035
388	20241106	124300	26725928	1865	1865	1865	1865	0
389	20241106	124200	26725928	1865	1865	1865	1865	89
390	20241106	124100	26559943	1865	1865	1865	1865	0
391	20241106	124000	26559943	1865	1860	1865	1860	169
392	20241106	123900	26244778	1865	1865	1865	1865	0
393	20241106	123800	26244778	1865	1859	1865	1859	102
394	20241106	123700	26054597	1860	1843	1860	1843	7
395	20241106	123600	26041679	1860	1854	1860	1854	6046
396	20241106	123500	14796717	1854	1854	1854	1854	4
397	20241106	123400	14789301	1854	1843	1860	1843	2173
398	20241106	123300	10751307	1843	1818	1843	1818	3003
399	20241106	123200	5265269	1818	1818	1818	1818	38
400	20241106	123100	5196185	1818	1818	1818	1818	0
401	20241106	123000	5196185	1818	1818	1818	1818	0
402	20241106	122900	5196185	1818	1815	1818	1815	39
403	20241106	122800	5125395	1815	1815	1815	1815	0
404	20241106	122700	5125395	1815	1815	1815	1815	0
405	20241106	122600	5125395	1815	1815	1815	1815	1
406	20241106	122500	5123580	1813	1813	1813	1813	1
407	20241106	122400	5121767	1811	1811	1811	1811	0
408	20241106	122300	5121767	1811	1811	1811	1811	0
409	20241106	122200	5121767	1811	1811	1811	1811	5
410	20241106	122100	5112712	1811	1812	1812	1811	58
411	20241106	122000	5007619	1811	1811	1811	1811	0
412	20241106	121900	5007619	1811	1811	1811	1811	0
413	20241106	121800	5007619	1811	1811	1811	1811	0
414	20241106	121700	5007619	1811	1811	1811	1811	0
415	20241106	121600	5007619	1811	1811	1811	1811	31
416	20241106	121500	4951478	1810	1810	1810	1810	0
417	20241106	121400	4951478	1810	1810	1810	1810	0
418	20241106	121300	4951478	1810	1810	1810	1810	0
419	20241106	121200	4951478	1810	1805	1810	1805	36
420	20241106	121100	4886470	1805	1805	1805	1805	0
421	20241106	121000	4886470	1805	1805	1805	1805	0
422	20241106	120900	4886470	1805	1805	1805	1805	0
423	20241106	120800	4886470	1805	1800	1805	1800	86
424	20241106	120700	4731620	1800	1800	1800	1800	0
425	20241106	120600	4731620	1800	1800	1800	1800	0
426	20241106	120500	4731620	1800	1800	1800	1800	0
427	20241106	120400	4731620	1800	1800	1800	1800	0
428	20241106	120300	4731620	1800	1800	1800	1800	0
429	20241106	120200	4731620	1800	1800	1800	1800	0
430	20241106	120100	4731620	1800	1800	1800	1800	0
431	20241106	120000	4731620	1800	1800	1800	1800	0
432	20241106	115900	4731620	1800	1800	1800	1800	0
433	20241106	115800	4731620	1800	1800	1800	1800	0
434	20241106	115700	4731620	1800	1800	1800	1800	0
435	20241106	115600	4731620	1800	1800	1800	1800	0
436	20241106	115500	4731620	1800	1800	1800	1800	0
437	20241106	115400	4731620	1800	1800	1800	1800	0
438	20241106	115300	4731620	1800	1800	1800	1800	0
439	20241106	115200	4731620	1800	1800	1800	1800	0
440	20241106	115100	4731620	1800	1800	1800	1800	0
441	20241106	115000	4731620	1800	1800	1800	1800	1
442	20241106	114900	4729820	1800	1800	1800	1800	0
443	20241106	114800	4729820	1800	1800	1800	1800	0
444	20241106	114700	4729820	1800	1800	1800	1800	0
445	20241106	114600	4729820	1800	1800	1800	1800	0
446	20241106	114500	4729820	1800	1800	1800	1800	0
447	20241106	114400	4729820	1800	1800	1800	1800	0
448	20241106	114300	4729820	1800	1800	1800	1800	0
449	20241106	114200	4729820	1800	1800	1800	1800	0
450	20241106	114100	4729820	1800	1800	1800	1800	0
451	20241106	114000	4729820	1800	1800	1800	1800	0
452	20241106	113900	4729820	1800	1800	1800	1800	0
453	20241106	113800	4729820	1800	1800	1800	1800	0
454	20241106	113700	4729820	1800	1800	1800	1800	7
455	20241106	113600	4717220	1800	1800	1800	1800	0
456	20241106	113500	4717220	1800	1800	1800	1800	0
457	20241106	113400	4717220	1800	1800	1800	1800	0
458	20241106	113300	4717220	1800	1800	1800	1800	1
459	20241106	113200	4715420	1800	1800	1800	1800	3
460	20241106	113100	4710020	1800	1800	1800	1800	0
461	20241106	113000	4710020	1800	1800	1800	1800	0
462	20241106	112900	4710020	1800	1800	1800	1800	0
463	20241106	112800	4710020	1800	1800	1800	1800	0
464	20241106	112700	4710020	1800	1800	1800	1800	0
465	20241106	112600	4710020	1800	1800	1800	1800	4
466	20241106	112500	4702820	1800	1798	1800	1798	124
467	20241106	112400	4479633	1780	1780	1780	1780	0
468	20241106	112300	4479633	1780	1780	1780	1780	0
469	20241106	112200	4479633	1780	1780	1780	1780	0
470	20241106	112100	4479633	1780	1780	1780	1780	0
471	20241106	112000	4479633	1780	1780	1780	1780	0
472	20241106	111900	4479633	1780	1780	1780	1780	0
473	20241106	111800	4479633	1780	1780	1780	1780	0
474	20241106	111700	4479633	1780	1780	1780	1780	0
475	20241106	111600	4479633	1780	1780	1780	1780	0
476	20241106	111500	4479633	1780	1780	1780	1780	0
477	20241106	111400	4479633	1780	1780	1780	1780	0
478	20241106	111300	4479633	1780	1780	1780	1780	0
479	20241106	111200	4479633	1780	1780	1780	1780	0
480	20241106	111100	4479633	1780	1780	1780	1780	0
481	20241106	111000	4479633	1780	1780	1780	1780	0
482	20241106	110900	4479633	1780	1780	1780	1780	0
483	20241106	110800	4479633	1780	1780	1780	1780	0
484	20241106	110700	4479633	1780	1780	1780	1780	0
485	20241106	110600	4479633	1780	1780	1780	1780	0
486	20241106	110500	4479633	1780	1780	1780	1780	0
487	20241106	110400	4479633	1780	1780	1780	1780	0
488	20241106	110300	4479633	1780	1780	1780	1780	0
489	20241106	110200	4479633	1780	1780	1780	1780	0
490	20241106	110100	4479633	1780	1780	1780	1780	0
491	20241106	110000	4479633	1780	1780	1780	1780	0
492	20241106	105900	4479633	1780	1780	1780	1780	0
493	20241106	105800	4479633	1780	1780	1780	1780	0
494	20241106	105700	4479633	1780	1780	1780	1780	0
495	20241106	105600	4479633	1780	1780	1780	1780	0
496	20241106	105500	4479633	1780	1780	1780	1780	0
497	20241106	105400	4479633	1780	1780	1780	1780	0
498	20241106	105300	4479633	1780	1780	1780	1780	0
499	20241106	105200	4479633	1780	1780	1780	1780	0
500	20241106	105100	4479633	1780	1780	1780	1780	0
501	20241106	105000	4479633	1780	1780	1780	1780	0
502	20241106	104900	4479633	1780	1780	1780	1780	0
503	20241106	104800	4479633	1780	1780	1780	1780	0
504	20241106	104700	4479633	1780	1780	1780	1780	0
505	20241106	104600	4479633	1780	1780	1780	1780	0
506	20241106	104500	4479633	1780	1780	1780	1780	0
507	20241106	104400	4479633	1780	1780	1780	1780	0
508	20241106	104300	4479633	1780	1780	1780	1780	0
509	20241106	104200	4479633	1780	1780	1780	1780	0
510	20241106	104100	4479633	1780	1780	1780	1780	0
511	20241106	104000	4479633	1780	1780	1780	1780	0
512	20241106	103900	4479633	1780	1780	1780	1780	0
513	20241106	103800	4479633	1780	1780	1780	1780	0
514	20241106	103700	4479633	1780	1780	1780	1780	0
515	20241106	103600	4479633	1780	1780	1780	1780	0
516	20241106	103500	4479633	1780	1780	1780	1780	0
517	20241106	103400	4479633	1780	1780	1780	1780	0
518	20241106	103300	4479633	1780	1780	1780	1780	0
519	20241106	103200	4479633	1780	1780	1780	1780	0
520	20241106	103100	4479633	1780	1780	1780	1780	0
521	20241106	103000	4479633	1780	1780	1780	1780	0
522	20241106	102900	4479633	1780	1783	1783	1780	600
523	20241106	102800	3411372	1782	1782	1782	1782	0
524	20241106	102700	3411372	1782	1782	1782	1782	0
525	20241106	102600	3411372	1782	1782	1782	1782	0
526	20241106	102500	3411372	1782	1782	1782	1782	0
527	20241106	102400	3411372	1782	1782	1782	1782	0
528	20241106	102300	3411372	1782	1782	1782	1782	0
529	20241106	102200	3411372	1782	1782	1782	1782	1
530	20241106	102100	3409590	1799	1799	1799	1799	0
531	20241106	102000	3409590	1799	1799	1799	1799	0
532	20241106	101900	3409590	1799	1799	1799	1799	0
533	20241106	101800	3409590	1799	1799	1799	1799	0
534	20241106	101700	3409590	1799	1799	1799	1799	0
535	20241106	101600	3409590	1799	1799	1799	1799	0
536	20241106	101500	3409590	1799	1799	1799	1799	0
537	20241106	101400	3409590	1799	1799	1799	1799	0
538	20241106	101300	3409590	1799	1799	1799	1799	0
539	20241106	101200	3409590	1799	1798	1799	1798	2
540	20241106	101100	3405993	1796	1796	1796	1796	0
541	20241106	101000	3405993	1796	1796	1796	1796	0
542	20241106	100900	3405993	1796	1796	1796	1796	0
543	20241106	100800	3405993	1796	1796	1796	1796	0
544	20241106	100700	3405993	1796	1796	1796	1796	0
545	20241106	100600	3405993	1796	1796	1796	1796	0
546	20241106	100500	3405993	1796	1796	1796	1796	0
547	20241106	100400	3405993	1796	1796	1796	1796	0
548	20241106	100300	3405993	1796	1796	1796	1796	0
549	20241106	100200	3405993	1796	1796	1796	1796	0
550	20241106	100100	3405993	1796	1796	1796	1796	0
551	20241106	100000	3405993	1796	1789	1796	1789	1167
552	20241106	095900	1311739	1789	1789	1789	1789	0
553	20241106	095800	1311739	1789	1789	1789	1789	0
554	20241106	095700	1311739	1789	1789	1789	1789	1
555	20241106	095600	1309950	1789	1789	1789	1789	0
556	20241106	095500	1309950	1789	1789	1789	1789	0
557	20241106	095400	1309950	1789	1789	1789	1789	0
558	20241106	095300	1309950	1789	1789	1789	1789	0
559	20241106	095200	1309950	1789	1789	1789	1789	0
560	20241106	095100	1309950	1789	1789	1789	1789	0
561	20241106	095000	1309950	1789	1789	1789	1789	0
562	20241106	094900	1309950	1789	1789	1789	1789	1
563	20241106	094800	1308161	1789	1789	1789	1789	1
564	20241106	094700	1306372	1789	1789	1789	1789	0
565	20241106	094600	1306372	1789	1789	1789	1789	0
566	20241106	094500	1306372	1789	1789	1789	1789	0
567	20241106	094400	1306372	1789	1789	1789	1789	0
568	20241106	094300	1306372	1789	1789	1789	1789	6
569	20241106	094200	1295638	1789	1789	1789	1789	0
570	20241106	094100	1295638	1789	1789	1789	1789	1
571	20241106	094000	1293849	1778	1778	1778	1778	0
572	20241106	093900	1293849	1778	1778	1778	1778	0
573	20241106	093800	1293849	1778	1778	1778	1778	126
574	20241106	093700	1069821	1778	1778	1778	1778	0
575	20241106	093600	1069821	1778	1778	1778	1778	2
576	20241106	093500	1066265	1778	1778	1778	1778	2
577	20241106	093400	1062709	1778	1778	1778	1778	0
578	20241106	093300	1062709	1778	1778	1778	1778	2
579	20241106	093200	1059153	1778	1778	1778	1778	2
580	20241106	093100	1055597	1778	1778	1778	1778	0
581	20241106	093000	1055597	1778	1778	1778	1778	2
582	20241106	092900	1052041	1778	1778	1778	1778	2
583	20241106	092800	1048485	1778	1778	1778	1778	0
584	20241106	092700	1048485	1778	1778	1778	1778	2
585	20241106	092600	1044929	1778	1778	1778	1778	2
586	20241106	092500	1041373	1778	1778	1778	1778	2
587	20241106	092400	1037817	1778	1778	1778	1778	0
588	20241106	092300	1037817	1778	1778	1778	1778	2
589	20241106	092200	1034261	1778	1778	1778	1778	2
590	20241106	092100	1030705	1778	1778	1778	1778	0
591	20241106	092000	1030705	1778	1778	1778	1778	2
592	20241106	091900	1027149	1778	1778	1778	1778	2
593	20241106	091800	1023593	1795	1795	1795	1795	2
594	20241106	091700	1020003	1778	1778	1778	1778	2
595	20241106	091600	1016447	1778	1779	1779	1778	2
596	20241106	091500	1012890	1795	1787	1795	1787	95
597	20241106	091400	843031	1770	1787	1787	1770	4
598	20241106	091300	835917	1770	1770	1770	1770	2
599	20241106	091200	832377	1770	1770	1770	1770	0
600	20241106	091100	832377	1770	1770	1770	1770	2
601	20241106	091000	828837	1770	1770	1770	1770	2
602	20241106	090900	825297	1770	1770	1770	1770	0
603	20241106	090800	825297	1770	1770	1770	1770	2
604	20241106	090700	821757	1770	1772	1772	1770	102
605	20241106	090600	641139	1771	1773	1773	1771	2
606	20241106	090500	637595	1776	1776	1776	1776	5
607	20241106	090400	628715	1776	1776	1776	1776	2
608	20241106	090300	625163	1776	1776	1776	1776	2
609	20241106	090200	621611	1776	1776	1776	1776	0
610	20241106	090100	621611	1776	1776	1776	1776	2
611	20241106	090000	618059	1787	1776	1787	1776	348