KissMeData/033310/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	191400	68009490	1862	1862	1862	1862	3028
3	20241112	191300	68009490	1862	1862	1862	1862	0
4	20241112	191200	68009490	1862	1862	1862	1862	0
5	20241112	191100	68009490	1862	1862	1862	1862	0
6	20241112	191000	68009490	1862	1862	1862	1862	0
7	20241112	190900	68009490	1862	1862	1862	1862	0
8	20241112	190800	68009490	1862	1862	1862	1862	0
9	20241112	190700	68009490	1862	1862	1862	1862	0
10	20241112	190600	68009490	1862	1862	1862	1862	0
11	20241112	190500	68009490	1862	1862	1862	1862	0
12	20241112	190400	68009490	1862	1862	1862	1862	0
13	20241112	190300	68009490	1862	1862	1862	1862	0
14	20241112	190200	68009490	1862	1862	1862	1862	0
15	20241112	190100	68009490	1862	1862	1862	1862	0
16	20241112	190000	68009490	1862	1862	1862	1862	0
17	20241112	185900	68009490	1862	1862	1862	1862	0
18	20241112	185800	68009490	1862	1862	1862	1862	0
19	20241112	185700	68009490	1862	1862	1862	1862	0
20	20241112	185600	68009490	1862	1862	1862	1862	0
21	20241112	185500	68009490	1862	1862	1862	1862	0
22	20241112	185400	68009490	1862	1862	1862	1862	0
23	20241112	185300	68009490	1862	1862	1862	1862	0
24	20241112	185200	68009490	1862	1862	1862	1862	0
25	20241112	185100	68009490	1862	1862	1862	1862	0
26	20241112	185000	68009490	1862	1862	1862	1862	0
27	20241112	184900	68009490	1862	1862	1862	1862	0
28	20241112	184800	68009490	1862	1862	1862	1862	0
29	20241112	184700	68009490	1862	1862	1862	1862	0
30	20241112	184600	68009490	1862	1862	1862	1862	0
31	20241112	184500	68009490	1862	1862	1862	1862	0
32	20241112	184400	68009490	1862	1862	1862	1862	3028
33	20241112	184300	68009490	1862	1862	1862	1862	0
34	20241112	184200	68009490	1862	1862	1862	1862	0
35	20241112	184100	68009490	1862	1862	1862	1862	0
36	20241112	184000	68009490	1862	1862	1862	1862	0
37	20241112	183900	68009490	1862	1862	1862	1862	0
38	20241112	183800	68009490	1862	1862	1862	1862	0
39	20241112	183700	68009490	1862	1862	1862	1862	0
40	20241112	183600	68009490	1862	1862	1862	1862	0
41	20241112	183500	68009490	1862	1862	1862	1862	0
42	20241112	183400	68009490	1862	1862	1862	1862	0
43	20241112	183300	68009490	1862	1862	1862	1862	0
44	20241112	183200	68009490	1862	1862	1862	1862	0
45	20241112	183100	68009490	1862	1862	1862	1862	0
46	20241112	183000	68009490	1862	1862	1862	1862	0
47	20241112	182900	68009490	1862	1862	1862	1862	0
48	20241112	182800	68009490	1862	1862	1862	1862	0
49	20241112	182700	68009490	1862	1862	1862	1862	0
50	20241112	182600	68009490	1862	1862	1862	1862	0
51	20241112	182500	68009490	1862	1862	1862	1862	0
52	20241112	182400	68009490	1862	1862	1862	1862	0
53	20241112	182300	68009490	1862	1862	1862	1862	0
54	20241112	182200	68009490	1862	1862	1862	1862	0
55	20241112	182100	68009490	1862	1862	1862	1862	0
56	20241112	182000	68009490	1862	1862	1862	1862	0
57	20241112	181900	68009490	1862	1862	1862	1862	0
58	20241112	181800	68009490	1862	1862	1862	1862	0
59	20241112	181700	68009490	1862	1862	1862	1862	0
60	20241112	181600	68009490	1862	1862	1862	1862	0
61	20241112	181500	68009490	1862	1862	1862	1862	0
62	20241112	181400	68009490	1862	1862	1862	1862	3028
63	20241112	181300	68009490	1862	1862	1862	1862	0
64	20241112	181200	68009490	1862	1862	1862	1862	0
65	20241112	181100	68009490	1862	1862	1862	1862	0
66	20241112	181000	68009490	1862	1862	1862	1862	0
67	20241112	180900	68009490	1862	1862	1862	1862	0
68	20241112	180800	68009490	1862	1862	1862	1862	0
69	20241112	180700	68009490	1862	1862	1862	1862	0
70	20241112	180600	68009490	1862	1862	1862	1862	0
71	20241112	180500	68009490	1862	1862	1862	1862	0
72	20241112	180400	68009490	1862	1862	1862	1862	0
73	20241112	180300	68009490	1862	1862	1862	1862	0
74	20241112	180200	68009490	1862	1862	1862	1862	0
75	20241112	180100	68009490	1862	1862	1862	1862	0
76	20241112	180000	68009490	1862	1862	1862	1862	0
77	20241112	175900	68009490	1862	1862	1862	1862	0
78	20241112	175800	68009490	1862	1862	1862	1862	0
79	20241112	175700	68009490	1862	1862	1862	1862	0
80	20241112	175600	68009490	1862	1862	1862	1862	0
81	20241112	175500	68009490	1862	1862	1862	1862	0
82	20241112	175400	68009490	1862	1862	1862	1862	0
83	20241112	175300	68009490	1862	1862	1862	1862	0
84	20241112	175200	68009490	1862	1862	1862	1862	0
85	20241112	175100	68009490	1862	1862	1862	1862	0
86	20241112	175000	68009490	1862	1862	1862	1862	0
87	20241112	174900	68009490	1862	1862	1862	1862	0
88	20241112	174800	68009490	1862	1862	1862	1862	0
89	20241112	174700	68009490	1862	1862	1862	1862	0
90	20241112	174600	68009490	1862	1862	1862	1862	0
91	20241112	174500	68009490	1862	1862	1862	1862	0
92	20241112	174400	68009490	1862	1862	1862	1862	3028
93	20241112	174300	68009490	1862	1862	1862	1862	0
94	20241112	174200	68009490	1862	1862	1862	1862	0
95	20241112	174100	68009490	1862	1862	1862	1862	0
96	20241112	174000	68009490	1862	1862	1862	1862	0
97	20241112	173900	68009490	1862	1862	1862	1862	0
98	20241112	173800	68009490	1862	1862	1862	1862	0
99	20241112	173700	68009490	1862	1862	1862	1862	0
100	20241112	173600	68009490	1862	1862	1862	1862	0
101	20241112	173500	68009490	1862	1862	1862	1862	0
102	20241112	173400	68009490	1862	1862	1862	1862	0
103	20241112	173300	68009490	1862	1862	1862	1862	0
104	20241112	173200	68009490	1862	1862	1862	1862	0
105	20241112	173100	68009490	1862	1862	1862	1862	0
106	20241112	173000	68009490	1862	1862	1862	1862	0
107	20241112	172900	68009490	1862	1862	1862	1862	0
108	20241112	172800	68009490	1862	1862	1862	1862	0
109	20241112	172700	68009490	1862	1862	1862	1862	0
110	20241112	172600	68009490	1862	1862	1862	1862	0
111	20241112	172500	68009490	1862	1862	1862	1862	0
112	20241112	172400	68009490	1862	1862	1862	1862	0
113	20241112	172300	68009490	1862	1862	1862	1862	0
114	20241112	172200	68009490	1862	1862	1862	1862	0
115	20241112	172100	68009490	1862	1862	1862	1862	0
116	20241112	172000	68009490	1862	1862	1862	1862	0
117	20241112	171900	68009490	1862	1862	1862	1862	0
118	20241112	171800	68009490	1862	1862	1862	1862	0
119	20241112	171700	68009490	1862	1862	1862	1862	0
120	20241112	171600	68009490	1862	1862	1862	1862	0
121	20241112	171500	68009490	1862	1862	1862	1862	0
122	20241112	171400	68009490	1862	1862	1862	1862	3028
123	20241112	171300	68009490	1862	1862	1862	1862	0
124	20241112	171200	68009490	1862	1862	1862	1862	0
125	20241112	171100	68009490	1862	1862	1862	1862	0
126	20241112	171000	68009490	1862	1862	1862	1862	0
127	20241112	170900	68009490	1862	1862	1862	1862	0
128	20241112	170800	68009490	1862	1862	1862	1862	0
129	20241112	170700	68009490	1862	1862	1862	1862	0
130	20241112	170600	68009490	1862	1862	1862	1862	0
131	20241112	170500	68009490	1862	1862	1862	1862	0
132	20241112	170400	68009490	1862	1862	1862	1862	0
133	20241112	170300	68009490	1862	1862	1862	1862	0
134	20241112	170200	68009490	1862	1862	1862	1862	0
135	20241112	170100	68009490	1862	1862	1862	1862	0
136	20241112	170000	68009490	1862	1862	1862	1862	0
137	20241112	165900	68009490	1862	1862	1862	1862	0
138	20241112	165800	68009490	1862	1862	1862	1862	0
139	20241112	165700	68009490	1862	1862	1862	1862	0
140	20241112	165600	68009490	1862	1862	1862	1862	0
141	20241112	165500	68009490	1862	1862	1862	1862	0
142	20241112	165400	68009490	1862	1862	1862	1862	0
143	20241112	165300	68009490	1862	1862	1862	1862	0
144	20241112	165200	68009490	1862	1862	1862	1862	0
145	20241112	165100	68009490	1862	1862	1862	1862	0
146	20241112	165000	68009490	1862	1862	1862	1862	0
147	20241112	164900	68009490	1862	1862	1862	1862	0
148	20241112	164800	68009490	1862	1862	1862	1862	0
149	20241112	164700	68009490	1862	1862	1862	1862	0
150	20241112	164600	68009490	1862	1862	1862	1862	0
151	20241112	164500	68009490	1862	1862	1862	1862	0
152	20241112	164400	68009490	1862	1862	1862	1862	3028
153	20241112	164300	68009490	1862	1862	1862	1862	0
154	20241112	164200	68009490	1862	1862	1862	1862	0
155	20241112	164100	68009490	1862	1862	1862	1862	0
156	20241112	164000	68009490	1862	1862	1862	1862	0
157	20241112	163900	68009490	1862	1862	1862	1862	0
158	20241112	163800	68009490	1862	1862	1862	1862	0
159	20241112	163700	68009490	1862	1862	1862	1862	0
160	20241112	163600	68009490	1862	1862	1862	1862	0
161	20241112	163500	68009490	1862	1862	1862	1862	0
162	20241112	163400	68009490	1862	1862	1862	1862	0
163	20241112	163300	68009490	1862	1862	1862	1862	0
164	20241112	163200	68009490	1862	1862	1862	1862	0
165	20241112	163100	68009490	1862	1862	1862	1862	0
166	20241112	163000	68009490	1862	1862	1862	1862	0
167	20241112	162900	68009490	1862	1862	1862	1862	0
168	20241112	162800	68009490	1862	1862	1862	1862	0
169	20241112	162700	68009490	1862	1862	1862	1862	0
170	20241112	162600	68009490	1862	1862	1862	1862	0
171	20241112	162500	68009490	1862	1862	1862	1862	0
172	20241112	162400	68009490	1862	1862	1862	1862	0
173	20241112	162300	68009490	1862	1862	1862	1862	0
174	20241112	162200	68009490	1862	1862	1862	1862	0
175	20241112	162100	68009490	1862	1862	1862	1862	0
176	20241112	162000	68009490	1862	1862	1862	1862	0
177	20241112	161900	68009490	1862	1862	1862	1862	0
178	20241112	161800	68009490	1862	1862	1862	1862	0
179	20241112	161700	68009490	1862	1862	1862	1862	0
180	20241112	161600	68009490	1862	1862	1862	1862	0
181	20241112	161500	68009490	1862	1862	1862	1862	0
182	20241112	161400	68009490	1862	1862	1862	1862	3028
183	20241112	161300	68009490	1862	1862	1862	1862	0
184	20241112	161200	68009490	1862	1862	1862	1862	0
185	20241112	161100	68009490	1862	1862	1862	1862	0
186	20241112	161000	68009490	1862	1862	1862	1862	0
187	20241112	160900	68009490	1862	1862	1862	1862	0
188	20241112	160800	68009490	1862	1862	1862	1862	0
189	20241112	160700	68009490	1862	1862	1862	1862	0
190	20241112	160600	68009490	1862	1862	1862	1862	0
191	20241112	160500	68009490	1862	1862	1862	1862	0
192	20241112	160400	68009490	1862	1862	1862	1862	0
193	20241112	160300	68009490	1862	1862	1862	1862	0
194	20241112	160200	68009490	1862	1862	1862	1862	0
195	20241112	160100	68009490	1862	1862	1862	1862	0
196	20241112	160000	68009490	1862	1862	1862	1862	0
197	20241112	155900	68009490	1862	1862	1862	1862	0
198	20241112	155800	68009490	1862	1862	1862	1862	0
199	20241112	155700	68009490	1862	1862	1862	1862	0
200	20241112	155600	68009490	1862	1862	1862	1862	0
201	20241112	155500	68009490	1862	1862	1862	1862	0
202	20241112	155400	68009490	1862	1862	1862	1862	0
203	20241112	155300	68009490	1862	1862	1862	1862	0
204	20241112	155200	68009490	1862	1862	1862	1862	0
205	20241112	155100	68009490	1862	1862	1862	1862	0
206	20241112	155000	68009490	1862	1862	1862	1862	0
207	20241112	154900	68009490	1862	1862	1862	1862	0
208	20241112	154800	68009490	1862	1862	1862	1862	0
209	20241112	154700	68009490	1862	1862	1862	1862	0
210	20241112	154600	68009490	1862	1862	1862	1862	0
211	20241112	154500	68009490	1862	1862	1862	1862	0
212	20241112	154400	68009490	1862	1862	1862	1862	3028
213	20241112	154300	68009490	1862	1862	1862	1862	0
214	20241112	154200	68009490	1862	1862	1862	1862	0
215	20241112	154100	68009490	1862	1862	1862	1862	0
216	20241112	154000	68009490	1862	1862	1862	1862	0
217	20241112	153900	68009490	1862	1862	1862	1862	0
218	20241112	153800	68009490	1862	1862	1862	1862	0
219	20241112	153700	68009490	1862	1862	1862	1862	0
220	20241112	153600	68009490	1862	1862	1862	1862	0
221	20241112	153500	68009490	1862	1862	1862	1862	0
222	20241112	153400	68009490	1862	1862	1862	1862	0
223	20241112	153300	68009490	1862	1862	1862	1862	0
224	20241112	153200	68009490	1862	1862	1862	1862	0
225	20241112	153100	68009490	1862	1862	1862	1862	0
226	20241112	153000	68009490	1862	1862	1862	1862	3028
227	20241112	152900	62371354	1857	1857	1857	1857	0
228	20241112	152800	62371354	1857	1857	1857	1857	0
229	20241112	152700	62371354	1857	1857	1857	1857	0
230	20241112	152600	62371354	1857	1857	1857	1857	0
231	20241112	152500	62371354	1857	1857	1857	1857	0
232	20241112	152400	62371354	1857	1857	1857	1857	0
233	20241112	152300	62371354	1857	1857	1857	1857	0
234	20241112	152200	62371354	1857	1857	1857	1857	0
235	20241112	152100	62371354	1857	1857	1857	1857	0
236	20241112	152000	62371354	1857	1857	1857	1857	0
237	20241112	151900	62371354	1857	1858	1858	1857	52
238	20241112	151800	62274739	1858	1858	1858	1858	0
239	20241112	151700	62274739	1858	1859	1859	1858	86
240	20241112	151600	62114866	1859	1860	1860	1859	649
241	20241112	151500	60907741	1858	1858	1858	1858	0
242	20241112	151400	60907741	1858	1859	1859	1858	159
243	20241112	151300	60612309	1848	1848	1848	1848	107
244	20241112	151200	60414573	1848	1848	1848	1848	300
245	20241112	151100	59860173	1848	1848	1848	1848	1
246	20241112	151000	59858325	1848	1848	1848	1848	3
247	20241112	150900	59852781	1848	1841	1848	1841	80
248	20241112	150800	59705487	1845	1848	1848	1845	271
249	20241112	150700	59205415	1848	1848	1848	1848	1
250	20241112	150600	59203567	1848	1848	1848	1848	581
251	20241112	150500	58129879	1860	1860	1860	1860	0
252	20241112	150400	58129879	1860	1860	1860	1860	0
253	20241112	150300	58129879	1860	1855	1860	1855	2
254	20241112	150200	58126164	1859	1859	1859	1859	1
255	20241112	150100	58124305	1855	1859	1859	1855	101
256	20241112	150000	57936946	1855	1855	1855	1855	100
257	20241112	145900	57751446	1840	1840	1840	1840	0
258	20241112	145800	57751446	1840	1861	1861	1840	4000
259	20241112	145700	50342909	1861	1861	1861	1861	0
260	20241112	145600	50342909	1861	1861	1861	1861	0
261	20241112	145500	50342909	1861	1861	1861	1861	1
262	20241112	145400	50341048	1860	1860	1860	1860	0
263	20241112	145300	50341048	1860	1860	1860	1860	5
264	20241112	145200	50331748	1860	1860	1860	1860	65
265	20241112	145100	50210848	1861	1861	1861	1861	1
266	20241112	145000	50208987	1860	1860	1860	1860	0
267	20241112	144900	50208987	1860	1860	1860	1860	5
268	20241112	144800	50199687	1856	1856	1856	1856	96
269	20241112	144700	50021511	1861	1860	1861	1860	115
270	20241112	144600	49807610	1856	1860	1860	1856	308
271	20241112	144500	49235156	1860	1861	1861	1860	200
272	20241112	144400	48863056	1858	1858	1858	1858	0
273	20241112	144300	48863056	1858	1858	1858	1858	97
274	20241112	144200	48682830	1858	1858	1858	1858	0
275	20241112	144100	48682830	1858	1861	1861	1858	403
276	20241112	144000	47933450	1862	1862	1862	1862	134
277	20241112	143900	47683942	1862	1862	1862	1862	300
278	20241112	143800	47125342	1862	1862	1862	1862	104
279	20241112	143700	46931694	1862	1862	1862	1862	3
280	20241112	143600	46926108	1862	1862	1862	1862	0
281	20241112	143500	46926108	1862	1862	1862	1862	1
282	20241112	143400	46924246	1864	1864	1864	1864	0
283	20241112	143300	46924246	1864	1864	1864	1864	1
284	20241112	143200	46922382	1860	1860	1860	1860	0
285	20241112	143100	46922382	1860	1860	1860	1860	1
286	20241112	143000	46920522	1860	1860	1860	1860	0
287	20241112	142900	46920522	1860	1860	1860	1860	0
288	20241112	142800	46920522	1860	1860	1860	1860	1
289	20241112	142700	46918662	1852	1861	1861	1852	1012
290	20241112	142600	45039507	1862	1863	1863	1862	62
291	20241112	142500	44924052	1865	1865	1865	1865	0
292	20241112	142400	44924052	1865	1865	1865	1865	1
293	20241112	142300	44922187	1862	1862	1862	1862	0
294	20241112	142200	44922187	1862	1862	1862	1862	0
295	20241112	142100	44922187	1862	1862	1862	1862	0
296	20241112	142000	44922187	1862	1862	1862	1862	0
297	20241112	141900	44922187	1862	1863	1863	1862	2045
298	20241112	141800	41114154	1865	1865	1865	1865	0
299	20241112	141700	41114154	1865	1865	1865	1865	0
300	20241112	141600	41114154	1865	1865	1865	1865	0
301	20241112	141500	41114154	1865	1865	1865	1865	0
302	20241112	141400	41114154	1865	1865	1865	1865	0
303	20241112	141300	41114154	1865	1865	1865	1865	0
304	20241112	141200	41114154	1865	1865	1865	1865	0
305	20241112	141100	41114154	1865	1865	1865	1865	0
306	20241112	141000	41114154	1865	1865	1865	1865	0
307	20241112	140900	41114154	1865	1865	1865	1865	0
308	20241112	140800	41114154	1865	1865	1865	1865	0
309	20241112	140700	41114154	1865	1865	1865	1865	50
310	20241112	140600	41020904	1862	1862	1862	1862	0
311	20241112	140500	41020904	1862	1862	1862	1862	0
312	20241112	140400	41020904	1862	1862	1862	1862	0
313	20241112	140300	41020904	1862	1862	1862	1862	0
314	20241112	140200	41020904	1862	1862	1862	1862	0
315	20241112	140100	41020904	1862	1862	1862	1862	0
316	20241112	140000	41020904	1862	1862	1862	1862	66
317	20241112	135900	40898012	1865	1865	1865	1865	0
318	20241112	135800	40898012	1865	1865	1865	1865	0
319	20241112	135700	40898012	1865	1865	1865	1865	0
320	20241112	135600	40898012	1865	1865	1865	1865	0
321	20241112	135500	40898012	1865	1865	1865	1865	0
322	20241112	135400	40898012	1865	1862	1865	1862	17
323	20241112	135300	40866337	1866	1865	1866	1865	181
324	20241112	135200	40528654	1865	1862	1865	1862	291
325	20241112	135100	39985969	1866	1866	1866	1866	0
326	20241112	135000	39985969	1866	1866	1866	1866	0
327	20241112	134900	39985969	1866	1866	1866	1866	0
328	20241112	134800	39985969	1866	1866	1866	1866	0
329	20241112	134700	39985969	1866	1866	1866	1866	0
330	20241112	134600	39985969	1866	1866	1866	1865	131
331	20241112	134500	39741554	1869	1869	1869	1869	3
332	20241112	134400	39735947	1866	1867	1867	1866	100
333	20241112	134300	39549337	1867	1867	1867	1867	5
334	20241112	134200	39540002	1869	1869	1869	1869	10
335	20241112	134100	39521312	1869	1869	1869	1869	1
336	20241112	134000	39519443	1869	1869	1869	1869	3
337	20241112	133900	39513836	1869	1869	1869	1869	0
338	20241112	133800	39513836	1869	1869	1869	1869	1
339	20241112	133700	39511967	1870	1870	1870	1870	0
340	20241112	133600	39511967	1870	1870	1870	1870	0
341	20241112	133500	39511967	1870	1870	1870	1870	0
342	20241112	133400	39511967	1870	1870	1870	1870	0
343	20241112	133300	39511967	1870	1870	1870	1870	0
344	20241112	133200	39511967	1870	1870	1870	1870	0
345	20241112	133100	39511967	1870	1870	1870	1870	0
346	20241112	133000	39511967	1870	1870	1870	1870	83
347	20241112	132900	39356757	1870	1871	1871	1870	111
348	20241112	132800	39149084	1871	1874	1874	1871	556
349	20241112	132700	38107691	1875	1875	1875	1875	0
350	20241112	132600	38107691	1875	1875	1875	1875	5
351	20241112	132500	38098316	1874	1874	1874	1874	0
352	20241112	132400	38098316	1874	1875	1875	1874	14
353	20241112	132300	38072067	1879	1879	1879	1879	0
354	20241112	132200	38072067	1879	1879	1879	1879	0
355	20241112	132100	38072067	1879	1879	1879	1879	0
356	20241112	132000	38072067	1879	1879	1879	1879	0
357	20241112	131900	38072067	1879	1879	1879	1879	0
358	20241112	131800	38072067	1879	1879	1879	1879	0
359	20241112	131700	38072067	1879	1879	1879	1879	0
360	20241112	131600	38072067	1879	1879	1879	1879	0
361	20241112	131500	38072067	1879	1879	1879	1879	0
362	20241112	131400	38072067	1879	1879	1879	1879	0
363	20241112	131300	38072067	1879	1879	1879	1879	0
364	20241112	131200	38072067	1879	1879	1879	1879	0
365	20241112	131100	38072067	1879	1879	1879	1879	0
366	20241112	131000	38072067	1879	1879	1879	1879	0
367	20241112	130900	38072067	1879	1879	1879	1879	1
368	20241112	130800	38070188	1879	1879	1879	1879	99
369	20241112	130700	37884167	1874	1874	1874	1874	0
370	20241112	130600	37884167	1874	1874	1874	1874	0
371	20241112	130500	37884167	1874	1874	1874	1874	0
372	20241112	130400	37884167	1874	1874	1874	1874	0
373	20241112	130300	37884167	1874	1874	1874	1874	0
374	20241112	130200	37884167	1874	1874	1874	1874	0
375	20241112	130100	37884167	1874	1874	1874	1874	0
376	20241112	130000	37884167	1874	1874	1874	1874	0
377	20241112	125900	37884167	1874	1874	1874	1874	0
378	20241112	125800	37884167	1874	1874	1874	1874	0
379	20241112	125700	37884167	1874	1876	1876	1874	111
380	20241112	125600	37675943	1876	1876	1876	1876	0
381	20241112	125500	37675943	1876	1876	1876	1876	0
382	20241112	125400	37675943	1876	1878	1878	1876	11
383	20241112	125300	37655301	1877	1877	1877	1877	0
384	20241112	125200	37655301	1877	1877	1877	1877	0
385	20241112	125100	37655301	1877	1877	1877	1877	0
386	20241112	125000	37655301	1877	1877	1877	1877	100
387	20241112	124900	37467601	1881	1881	1881	1881	0
388	20241112	124800	37467601	1881	1881	1881	1881	0
389	20241112	124700	37467601	1881	1881	1881	1881	1
390	20241112	124600	37465720	1881	1881	1881	1881	0
391	20241112	124500	37465720	1881	1881	1881	1881	0
392	20241112	124400	37465720	1881	1881	1881	1881	1
393	20241112	124300	37463839	1881	1881	1881	1881	0
394	20241112	124200	37463839	1881	1881	1881	1881	1
395	20241112	124100	37461958	1880	1880	1880	1880	0
396	20241112	124000	37461958	1880	1880	1880	1880	73
397	20241112	123900	37324718	1880	1880	1880	1880	107
398	20241112	123800	37123558	1879	1879	1879	1879	0
399	20241112	123700	37123558	1879	1879	1879	1879	0
400	20241112	123600	37123558	1879	1879	1879	1879	0
401	20241112	123500	37123558	1879	1880	1880	1879	101
402	20241112	123400	36933679	1880	1880	1880	1880	100
403	20241112	123300	36745679	1880	1880	1880	1880	292
404	20241112	123200	36196719	1880	1880	1880	1880	0
405	20241112	123100	36196719	1880	1880	1880	1880	0
406	20241112	123000	36196719	1880	1880	1880	1880	0
407	20241112	122900	36196719	1880	1880	1880	1880	0
408	20241112	122800	36196719	1880	1880	1880	1880	0
409	20241112	122700	36196719	1880	1880	1880	1880	0
410	20241112	122600	36196719	1880	1880	1880	1880	2
411	20241112	122500	36192959	1880	1880	1880	1880	2
412	20241112	122400	36189199	1880	1879	1880	1879	21
413	20241112	122300	36149739	1875	1879	1879	1875	8
414	20241112	122200	36134715	1879	1879	1879	1879	2
415	20241112	122100	36130957	1879	1879	1879	1879	1
416	20241112	122000	36129078	1879	1879	1879	1879	1
417	20241112	121900	36127199	1880	1880	1880	1880	1
418	20241112	121800	36125319	1880	1880	1880	1880	0
419	20241112	121700	36125319	1880	1880	1880	1880	0
420	20241112	121600	36125319	1880	1880	1880	1880	0
421	20241112	121500	36125319	1880	1880	1880	1880	0
422	20241112	121400	36125319	1880	1880	1880	1880	1
423	20241112	121300	36123439	1880	1880	1880	1880	0
424	20241112	121200	36123439	1880	1880	1880	1880	0
425	20241112	121100	36123439	1880	1880	1880	1880	52
426	20241112	121000	36025679	1886	1886	1886	1886	0
427	20241112	120900	36025679	1886	1886	1886	1886	0
428	20241112	120800	36025679	1886	1886	1886	1886	0
429	20241112	120700	36025679	1886	1886	1886	1886	0
430	20241112	120600	36025679	1886	1886	1886	1886	0
431	20241112	120500	36025679	1886	1886	1886	1886	0
432	20241112	120400	36025679	1886	1886	1886	1886	0
433	20241112	120300	36025679	1886	1885	1886	1885	2
434	20241112	120200	36021908	1885	1885	1885	1885	1
435	20241112	120100	36020023	1871	1871	1871	1871	0
436	20241112	120000	36020023	1871	1871	1871	1871	0
437	20241112	115900	36020023	1871	1871	1871	1871	61
438	20241112	115800	35905892	1872	1886	1891	1870	1565
439	20241112	115700	32965195	1885	1885	1885	1885	0
440	20241112	115600	32965195	1885	1885	1885	1885	0
441	20241112	115500	32965195	1885	1885	1885	1885	0
442	20241112	115400	32965195	1885	1886	1886	1885	40
443	20241112	115300	32889794	1885	1885	1885	1885	0
444	20241112	115200	32889794	1885	1892	1892	1885	1414
445	20241112	115100	30220304	1892	1892	1892	1892	2
446	20241112	115000	30216520	1892	1892	1892	1892	0
447	20241112	114900	30216520	1892	1892	1892	1892	0
448	20241112	114800	30216520	1892	1892	1892	1892	1
449	20241112	114700	30214628	1892	1892	1892	1892	0
450	20241112	114600	30214628	1892	1892	1892	1892	0
451	20241112	114500	30214628	1892	1892	1892	1892	0
452	20241112	114400	30214628	1892	1889	1892	1888	45
453	20241112	114300	30129646	1889	1889	1889	1889	0
454	20241112	114200	30129646	1889	1889	1889	1889	0
455	20241112	114100	30129646	1889	1889	1889	1889	1
456	20241112	114000	30127757	1894	1894	1894	1894	0
457	20241112	113900	30127757	1894	1894	1894	1894	50
458	20241112	113800	30033057	1889	1889	1889	1889	117
459	20241112	113700	29812044	1889	1889	1889	1889	0
460	20241112	113600	29812044	1889	1893	1893	1889	200
461	20241112	113500	29434044	1889	1889	1889	1889	0
462	20241112	113400	29434044	1889	1889	1889	1889	0
463	20241112	113300	29434044	1889	1889	1889	1889	2298
464	20241112	113200	25093122	1889	1889	1889	1889	0
465	20241112	113100	25093122	1889	1889	1889	1889	0
466	20241112	113000	25093122	1889	1889	1889	1889	0
467	20241112	112900	25093122	1889	1889	1889	1889	5
468	20241112	112800	25083677	1889	1889	1889	1889	0
469	20241112	112700	25083677	1889	1890	1890	1889	816
470	20241112	112600	23541453	1890	1890	1890	1890	0
471	20241112	112500	23541453	1890	1890	1890	1890	0
472	20241112	112400	23541453	1890	1890	1890	1890	0
473	20241112	112300	23541453	1890	1890	1890	1890	0
474	20241112	112200	23541453	1890	1890	1890	1890	0
475	20241112	112100	23541453	1890	1892	1892	1890	738
476	20241112	112000	22145639	1893	1893	1893	1893	57
477	20241112	111900	22037738	1894	1894	1894	1894	0
478	20241112	111800	22037738	1894	1894	1894	1894	0
479	20241112	111700	22037738	1894	1894	1894	1894	0
480	20241112	111600	22037738	1894	1894	1894	1894	0
481	20241112	111500	22037738	1894	1894	1894	1894	0
482	20241112	111400	22037738	1894	1894	1894	1894	0
483	20241112	111300	22037738	1894	1894	1894	1894	0
484	20241112	111200	22037738	1894	1894	1894	1894	0
485	20241112	111100	22037738	1894	1894	1894	1894	0
486	20241112	111000	22037738	1894	1894	1894	1894	1
487	20241112	110900	22035844	1893	1893	1893	1893	0
488	20241112	110800	22035844	1893	1893	1893	1893	11
489	20241112	110700	22015021	1894	1894	1894	1894	11
490	20241112	110600	21994187	1894	1894	1894	1894	0
491	20241112	110500	21994187	1894	1894	1894	1894	0
492	20241112	110400	21994187	1894	1894	1894	1894	1
493	20241112	110300	21992293	1900	1895	1900	1895	54
494	20241112	110200	21889738	1895	1895	1895	1895	0
495	20241112	110100	21889738	1895	1895	1895	1895	16
496	20241112	110000	21859418	1895	1895	1895	1895	5
497	20241112	105900	21849943	1895	1896	1896	1895	16
498	20241112	105800	21819608	1896	1896	1896	1896	1
499	20241112	105700	21817712	1896	1896	1896	1896	0
500	20241112	105600	21817712	1896	1896	1896	1896	17
501	20241112	105500	21785480	1896	1896	1896	1896	0
502	20241112	105400	21785480	1896	1896	1896	1896	0
503	20241112	105300	21785480	1896	1896	1896	1896	0
504	20241112	105200	21785480	1896	1896	1896	1896	0
505	20241112	105100	21785480	1896	1896	1896	1896	0
506	20241112	105000	21785480	1896	1896	1896	1896	0
507	20241112	104900	21785480	1896	1896	1896	1896	3
508	20241112	104800	21779792	1896	1896	1896	1896	0
509	20241112	104700	21779792	1896	1896	1896	1896	50
510	20241112	104600	21684992	1896	1896	1896	1896	0
511	20241112	104500	21684992	1896	1896	1896	1896	1
512	20241112	104400	21683096	1896	1896	1896	1896	0
513	20241112	104300	21683096	1896	1896	1896	1896	107
514	20241112	104200	21480224	1896	1896	1896	1896	0
515	20241112	104100	21480224	1896	1896	1896	1896	0
516	20241112	104000	21480224	1896	1896	1896	1896	0
517	20241112	103900	21480224	1896	1896	1896	1896	0
518	20241112	103800	21480224	1896	1896	1896	1896	0
519	20241112	103700	21480224	1896	1896	1896	1896	206
520	20241112	103600	21089648	1896	1896	1896	1896	0
521	20241112	103500	21089648	1896	1896	1896	1896	0
522	20241112	103400	21089648	1896	1896	1896	1896	0
523	20241112	103300	21089648	1896	1896	1896	1896	0
524	20241112	103200	21089648	1896	1896	1896	1896	0
525	20241112	103100	21089648	1896	1896	1896	1896	1
526	20241112	103000	21087752	1891	1891	1891	1891	0
527	20241112	102900	21087752	1891	1891	1891	1891	0
528	20241112	102800	21087752	1891	1894	1894	1891	500
529	20241112	102700	20141561	1903	1903	1903	1903	0
530	20241112	102600	20141561	1903	1903	1903	1903	0
531	20241112	102500	20141561	1903	1903	1903	1903	0
532	20241112	102400	20141561	1903	1903	1903	1903	0
533	20241112	102300	20141561	1903	1903	1903	1903	0
534	20241112	102200	20141561	1903	1903	1903	1903	0
535	20241112	102100	20141561	1903	1903	1903	1903	0
536	20241112	102000	20141561	1903	1903	1903	1903	0
537	20241112	101900	20141561	1903	1903	1903	1903	0
538	20241112	101800	20141561	1903	1903	1903	1903	0
539	20241112	101700	20141561	1903	1903	1903	1903	0
540	20241112	101600	20141561	1903	1903	1903	1903	0
541	20241112	101500	20141561	1903	1903	1903	1903	0
542	20241112	101400	20141561	1903	1903	1903	1903	0
543	20241112	101300	20141561	1903	1903	1903	1903	50
544	20241112	101200	20046411	1894	1894	1894	1894	0
545	20241112	101100	20046411	1894	1894	1894	1894	0
546	20241112	101000	20046411	1894	1898	1898	1894	1000
547	20241112	100900	18150999	1902	1902	1902	1902	0
548	20241112	100800	18150999	1902	1902	1902	1902	100
549	20241112	100700	17960799	1902	1902	1902	1902	0
550	20241112	100600	17960799	1902	1902	1902	1902	0
551	20241112	100500	17960799	1902	1903	1903	1902	130
552	20241112	100400	17713459	1903	1903	1903	1903	58
553	20241112	100300	17603085	1902	1902	1902	1902	50
554	20241112	100200	17507985	1902	1902	1902	1902	0
555	20241112	100100	17507985	1902	1902	1902	1902	0
556	20241112	100000	17507985	1902	1902	1902	1902	0
557	20241112	095900	17507985	1902	1902	1902	1902	0
558	20241112	095800	17507985	1902	1902	1902	1902	0
559	20241112	095700	17507985	1902	1902	1902	1902	1
560	20241112	095600	17506083	1898	1895	1898	1894	352
561	20241112	095500	16839385	1894	1894	1894	1894	0
562	20241112	095400	16839385	1894	1894	1894	1894	0
563	20241112	095300	16839385	1894	1894	1894	1894	36
564	20241112	095200	16771201	1894	1895	1895	1894	1665
565	20241112	095100	13617045	1896	1896	1896	1896	0
566	20241112	095000	13617045	1896	1896	1896	1896	0
567	20241112	094900	13617045	1896	1897	1897	1896	583
568	20241112	094800	12511495	1906	1906	1906	1906	0
569	20241112	094700	12511495	1906	1906	1906	1906	5
570	20241112	094600	12501965	1906	1906	1906	1906	0
571	20241112	094500	12501965	1906	1901	1906	1901	1309
572	20241112	094400	10012261	1900	1900	1900	1900	0
573	20241112	094300	10012261	1900	1900	1900	1900	0
574	20241112	094200	10012261	1900	1900	1900	1900	1221
575	20241112	094100	7692361	1900	1900	1900	1900	3
576	20241112	094000	7686661	1897	1897	1897	1897	4
577	20241112	093900	7679073	1897	1898	1898	1897	31
578	20241112	093800	7620254	1898	1898	1898	1898	13
579	20241112	093700	7595580	1900	1899	1900	1899	125
580	20241112	093600	7358188	1899	1899	1899	1899	1
581	20241112	093500	7356289	1899	1899	1899	1899	2
582	20241112	093400	7352491	1899	1899	1899	1899	0
583	20241112	093300	7352491	1899	1899	1899	1899	18
584	20241112	093200	7318309	1901	1901	1901	1901	137
585	20241112	093100	7057872	1901	1901	1901	1901	161
586	20241112	093000	6751811	1901	1901	1901	1901	1
587	20241112	092900	6749910	1900	1899	1900	1899	36
588	20241112	092800	6681528	1900	1901	1901	1899	72
589	20241112	092700	6544728	1902	1902	1902	1902	56
590	20241112	092600	6438216	1902	1902	1902	1902	0
591	20241112	092500	6438216	1902	1902	1902	1902	0
592	20241112	092400	6438216	1902	1902	1902	1902	0
593	20241112	092300	6438216	1902	1907	1907	1902	3
594	20241112	092200	6432502	1909	1909	1909	1909	0
595	20241112	092100	6432502	1909	1909	1909	1909	82
596	20241112	092000	6275964	1909	1909	1909	1909	310
597	20241112	091900	5684174	1902	1902	1903	1902	381
598	20241112	091800	4959331	1902	1902	1902	1902	114
599	20241112	091700	4742503	1902	1902	1902	1902	46
600	20241112	091600	4655011	1902	1902	1902	1902	0
601	20241112	091500	4655011	1902	1902	1902	1902	0
602	20241112	091400	4655011	1902	1902	1902	1902	7
603	20241112	091300	4641697	1902	1902	1902	1902	0
604	20241112	091200	4641697	1902	1902	1902	1902	0
605	20241112	091100	4641697	1902	1902	1902	1902	0
606	20241112	091000	4641697	1902	1902	1902	1902	0
607	20241112	090900	4641697	1902	1902	1902	1902	3
608	20241112	090800	4635991	1897	1897	1897	1897	0
609	20241112	090700	4635991	1897	1897	1897	1897	4
610	20241112	090600	4628403	1900	1900	1900	1900	0
611	20241112	090500	4628403	1900	1900	1900	1900	28
612	20241112	090400	4575203	1900	1900	1900	1900	391
613	20241112	090300	3832303	1903	1900	1903	1900	1290
614	20241112	090200	1381300	1900	1900	1900	1900	0
615	20241112	090100	1381300	1900	1900	1900	1900	0
616	20241112	090000	1381300	1900	1900	1900	1900	727