KissMeData/033310/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	191400	74493554	1820	1820	1820	1820	2133
3	20241113	191300	74493554	1820	1820	1820	1820	0
4	20241113	191200	74493554	1820	1820	1820	1820	0
5	20241113	191100	74493554	1820	1820	1820	1820	0
6	20241113	191000	74493554	1820	1820	1820	1820	0
7	20241113	190900	74493554	1820	1820	1820	1820	0
8	20241113	190800	74493554	1820	1820	1820	1820	0
9	20241113	190700	74493554	1820	1820	1820	1820	0
10	20241113	190600	74493554	1820	1820	1820	1820	0
11	20241113	190500	74493554	1820	1820	1820	1820	0
12	20241113	190400	74493554	1820	1820	1820	1820	0
13	20241113	190300	74493554	1820	1820	1820	1820	0
14	20241113	190200	74493554	1820	1820	1820	1820	0
15	20241113	190100	74493554	1820	1820	1820	1820	0
16	20241113	190000	74493554	1820	1820	1820	1820	0
17	20241113	185900	74493554	1820	1820	1820	1820	0
18	20241113	185800	74493554	1820	1820	1820	1820	0
19	20241113	185700	74493554	1820	1820	1820	1820	0
20	20241113	185600	74493554	1820	1820	1820	1820	0
21	20241113	185500	74493554	1820	1820	1820	1820	0
22	20241113	185400	74493554	1820	1820	1820	1820	0
23	20241113	185300	74493554	1820	1820	1820	1820	0
24	20241113	185200	74493554	1820	1820	1820	1820	0
25	20241113	185100	74493554	1820	1820	1820	1820	0
26	20241113	185000	74493554	1820	1820	1820	1820	0
27	20241113	184900	74493554	1820	1820	1820	1820	0
28	20241113	184800	74493554	1820	1820	1820	1820	0
29	20241113	184700	74493554	1820	1820	1820	1820	0
30	20241113	184600	74493554	1820	1820	1820	1820	0
31	20241113	184500	74493554	1820	1820	1820	1820	0
32	20241113	184400	74493554	1820	1820	1820	1820	2133
33	20241113	184300	74493554	1820	1820	1820	1820	0
34	20241113	184200	74493554	1820	1820	1820	1820	0
35	20241113	184100	74493554	1820	1820	1820	1820	0
36	20241113	184000	74493554	1820	1820	1820	1820	0
37	20241113	183900	74493554	1820	1820	1820	1820	0
38	20241113	183800	74493554	1820	1820	1820	1820	0
39	20241113	183700	74493554	1820	1820	1820	1820	0
40	20241113	183600	74493554	1820	1820	1820	1820	0
41	20241113	183500	74493554	1820	1820	1820	1820	0
42	20241113	183400	74493554	1820	1820	1820	1820	0
43	20241113	183300	74493554	1820	1820	1820	1820	0
44	20241113	183200	74493554	1820	1820	1820	1820	0
45	20241113	183100	74493554	1820	1820	1820	1820	0
46	20241113	183000	74493554	1820	1820	1820	1820	0
47	20241113	182900	74493554	1820	1820	1820	1820	0
48	20241113	182800	74493554	1820	1820	1820	1820	0
49	20241113	182700	74493554	1820	1820	1820	1820	0
50	20241113	182600	74493554	1820	1820	1820	1820	0
51	20241113	182500	74493554	1820	1820	1820	1820	0
52	20241113	182400	74493554	1820	1820	1820	1820	0
53	20241113	182300	74493554	1820	1820	1820	1820	0
54	20241113	182200	74493554	1820	1820	1820	1820	0
55	20241113	182100	74493554	1820	1820	1820	1820	0
56	20241113	182000	74493554	1820	1820	1820	1820	0
57	20241113	181900	74493554	1820	1820	1820	1820	0
58	20241113	181800	74493554	1820	1820	1820	1820	0
59	20241113	181700	74493554	1820	1820	1820	1820	0
60	20241113	181600	74493554	1820	1820	1820	1820	0
61	20241113	181500	74493554	1820	1820	1820	1820	0
62	20241113	181400	74493554	1820	1820	1820	1820	2133
63	20241113	181300	74493554	1820	1820	1820	1820	0
64	20241113	181200	74493554	1820	1820	1820	1820	0
65	20241113	181100	74493554	1820	1820	1820	1820	0
66	20241113	181000	74493554	1820	1820	1820	1820	0
67	20241113	180900	74493554	1820	1820	1820	1820	0
68	20241113	180800	74493554	1820	1820	1820	1820	0
69	20241113	180700	74493554	1820	1820	1820	1820	0
70	20241113	180600	74493554	1820	1820	1820	1820	0
71	20241113	180500	74493554	1820	1820	1820	1820	0
72	20241113	180400	74493554	1820	1820	1820	1820	0
73	20241113	180300	74493554	1820	1820	1820	1820	0
74	20241113	180200	74493554	1820	1820	1820	1820	0
75	20241113	180100	74493554	1820	1820	1820	1820	0
76	20241113	180000	74493554	1820	1820	1820	1820	0
77	20241113	175900	74493554	1820	1820	1820	1820	0
78	20241113	175800	74493554	1820	1820	1820	1820	0
79	20241113	175700	74493554	1820	1820	1820	1820	0
80	20241113	175600	74493554	1820	1820	1820	1820	0
81	20241113	175500	74493554	1820	1820	1820	1820	0
82	20241113	175400	74493554	1820	1820	1820	1820	0
83	20241113	175300	74493554	1820	1820	1820	1820	0
84	20241113	175200	74493554	1820	1820	1820	1820	0
85	20241113	175100	74493554	1820	1820	1820	1820	0
86	20241113	175000	74493554	1820	1820	1820	1820	0
87	20241113	174900	74493554	1820	1820	1820	1820	0
88	20241113	174800	74493554	1820	1820	1820	1820	0
89	20241113	174700	74493554	1820	1820	1820	1820	0
90	20241113	174600	74493554	1820	1820	1820	1820	0
91	20241113	174500	74493554	1820	1820	1820	1820	0
92	20241113	174400	74493554	1820	1820	1820	1820	2133
93	20241113	174300	74493554	1820	1820	1820	1820	0
94	20241113	174200	74493554	1820	1820	1820	1820	0
95	20241113	174100	74493554	1820	1820	1820	1820	0
96	20241113	174000	74493554	1820	1820	1820	1820	0
97	20241113	173900	74493554	1820	1820	1820	1820	0
98	20241113	173800	74493554	1820	1820	1820	1820	0
99	20241113	173700	74493554	1820	1820	1820	1820	0
100	20241113	173600	74493554	1820	1820	1820	1820	0
101	20241113	173500	74493554	1820	1820	1820	1820	0
102	20241113	173400	74493554	1820	1820	1820	1820	0
103	20241113	173300	74493554	1820	1820	1820	1820	0
104	20241113	173200	74493554	1820	1820	1820	1820	0
105	20241113	173100	74493554	1820	1820	1820	1820	0
106	20241113	173000	74493554	1820	1820	1820	1820	0
107	20241113	172900	74493554	1820	1820	1820	1820	0
108	20241113	172800	74493554	1820	1820	1820	1820	0
109	20241113	172700	74493554	1820	1820	1820	1820	0
110	20241113	172600	74493554	1820	1820	1820	1820	0
111	20241113	172500	74493554	1820	1820	1820	1820	0
112	20241113	172400	74493554	1820	1820	1820	1820	0
113	20241113	172300	74493554	1820	1820	1820	1820	0
114	20241113	172200	74493554	1820	1820	1820	1820	0
115	20241113	172100	74493554	1820	1820	1820	1820	0
116	20241113	172000	74493554	1820	1820	1820	1820	0
117	20241113	171900	74493554	1820	1820	1820	1820	0
118	20241113	171800	74493554	1820	1820	1820	1820	0
119	20241113	171700	74493554	1820	1820	1820	1820	0
120	20241113	171600	74493554	1820	1820	1820	1820	0
121	20241113	171500	74493554	1820	1820	1820	1820	0
122	20241113	171400	74493554	1820	1820	1820	1820	2133
123	20241113	171300	74493554	1820	1820	1820	1820	0
124	20241113	171200	74493554	1820	1820	1820	1820	0
125	20241113	171100	74493554	1820	1820	1820	1820	0
126	20241113	171000	74493554	1820	1820	1820	1820	0
127	20241113	170900	74493554	1820	1820	1820	1820	0
128	20241113	170800	74493554	1820	1820	1820	1820	0
129	20241113	170700	74493554	1820	1820	1820	1820	0
130	20241113	170600	74493554	1820	1820	1820	1820	0
131	20241113	170500	74493554	1820	1820	1820	1820	0
132	20241113	170400	74493554	1820	1820	1820	1820	0
133	20241113	170300	74493554	1820	1820	1820	1820	0
134	20241113	170200	74493554	1820	1820	1820	1820	0
135	20241113	170100	74493554	1820	1820	1820	1820	0
136	20241113	170000	74493554	1820	1820	1820	1820	0
137	20241113	165900	74493554	1820	1820	1820	1820	0
138	20241113	165800	74493554	1820	1820	1820	1820	0
139	20241113	165700	74493554	1820	1820	1820	1820	0
140	20241113	165600	74493554	1820	1820	1820	1820	0
141	20241113	165500	74493554	1820	1820	1820	1820	0
142	20241113	165400	74493554	1820	1820	1820	1820	0
143	20241113	165300	74493554	1820	1820	1820	1820	0
144	20241113	165200	74493554	1820	1820	1820	1820	0
145	20241113	165100	74493554	1820	1820	1820	1820	0
146	20241113	165000	74493554	1820	1820	1820	1820	0
147	20241113	164900	74493554	1820	1820	1820	1820	0
148	20241113	164800	74493554	1820	1820	1820	1820	0
149	20241113	164700	74493554	1820	1820	1820	1820	0
150	20241113	164600	74493554	1820	1820	1820	1820	0
151	20241113	164500	74493554	1820	1820	1820	1820	0
152	20241113	164400	74493554	1820	1820	1820	1820	2133
153	20241113	164300	74493554	1820	1820	1820	1820	0
154	20241113	164200	74493554	1820	1820	1820	1820	0
155	20241113	164100	74493554	1820	1820	1820	1820	0
156	20241113	164000	74493554	1820	1820	1820	1820	0
157	20241113	163900	74493554	1820	1820	1820	1820	0
158	20241113	163800	74493554	1820	1820	1820	1820	0
159	20241113	163700	74493554	1820	1820	1820	1820	0
160	20241113	163600	74493554	1820	1820	1820	1820	0
161	20241113	163500	74493554	1820	1820	1820	1820	0
162	20241113	163400	74493554	1820	1820	1820	1820	0
163	20241113	163300	74493554	1820	1820	1820	1820	0
164	20241113	163200	74493554	1820	1820	1820	1820	0
165	20241113	163100	74493554	1820	1820	1820	1820	0
166	20241113	163000	74493554	1820	1820	1820	1820	0
167	20241113	162900	74493554	1820	1820	1820	1820	0
168	20241113	162800	74493554	1820	1820	1820	1820	0
169	20241113	162700	74493554	1820	1820	1820	1820	0
170	20241113	162600	74493554	1820	1820	1820	1820	0
171	20241113	162500	74493554	1820	1820	1820	1820	0
172	20241113	162400	74493554	1820	1820	1820	1820	0
173	20241113	162300	74493554	1820	1820	1820	1820	0
174	20241113	162200	74493554	1820	1820	1820	1820	0
175	20241113	162100	74493554	1820	1820	1820	1820	0
176	20241113	162000	74493554	1820	1820	1820	1820	0
177	20241113	161900	74493554	1820	1820	1820	1820	0
178	20241113	161800	74493554	1820	1820	1820	1820	0
179	20241113	161700	74493554	1820	1820	1820	1820	0
180	20241113	161600	74493554	1820	1820	1820	1820	0
181	20241113	161500	74493554	1820	1820	1820	1820	0
182	20241113	161400	74493554	1820	1820	1820	1820	2133
183	20241113	161300	74493554	1820	1820	1820	1820	0
184	20241113	161200	74493554	1820	1820	1820	1820	0
185	20241113	161100	74493554	1820	1820	1820	1820	0
186	20241113	161000	74493554	1820	1820	1820	1820	0
187	20241113	160900	74493554	1820	1820	1820	1820	0
188	20241113	160800	74493554	1820	1820	1820	1820	0
189	20241113	160700	74493554	1820	1820	1820	1820	0
190	20241113	160600	74493554	1820	1820	1820	1820	0
191	20241113	160500	74493554	1820	1820	1820	1820	0
192	20241113	160400	74493554	1820	1820	1820	1820	0
193	20241113	160300	74493554	1820	1820	1820	1820	0
194	20241113	160200	74493554	1820	1820	1820	1820	0
195	20241113	160100	74493554	1820	1820	1820	1820	0
196	20241113	160000	74493554	1820	1820	1820	1820	0
197	20241113	155900	74493554	1820	1820	1820	1820	0
198	20241113	155800	74493554	1820	1820	1820	1820	0
199	20241113	155700	74493554	1820	1820	1820	1820	0
200	20241113	155600	74493554	1820	1820	1820	1820	0
201	20241113	155500	74493554	1820	1820	1820	1820	0
202	20241113	155400	74493554	1820	1820	1820	1820	0
203	20241113	155300	74493554	1820	1820	1820	1820	0
204	20241113	155200	74493554	1820	1820	1820	1820	0
205	20241113	155100	74493554	1820	1820	1820	1820	0
206	20241113	155000	74493554	1820	1820	1820	1820	0
207	20241113	154900	74493554	1820	1820	1820	1820	0
208	20241113	154800	74493554	1820	1820	1820	1820	0
209	20241113	154700	74493554	1820	1820	1820	1820	0
210	20241113	154600	74493554	1820	1820	1820	1820	0
211	20241113	154500	74493554	1820	1820	1820	1820	0
212	20241113	154400	74493554	1820	1820	1820	1820	2133
213	20241113	154300	74493554	1820	1820	1820	1820	0
214	20241113	154200	74493554	1820	1820	1820	1820	0
215	20241113	154100	74493554	1820	1820	1820	1820	0
216	20241113	154000	74493554	1820	1820	1820	1820	0
217	20241113	153900	74493554	1820	1820	1820	1820	0
218	20241113	153800	74493554	1820	1820	1820	1820	0
219	20241113	153700	74493554	1820	1820	1820	1820	0
220	20241113	153600	74493554	1820	1820	1820	1820	0
221	20241113	153500	74493554	1820	1820	1820	1820	0
222	20241113	153400	74493554	1820	1820	1820	1820	0
223	20241113	153300	74493554	1820	1820	1820	1820	0
224	20241113	153200	74493554	1820	1820	1820	1820	0
225	20241113	153100	74493554	1820	1820	1820	1820	0
226	20241113	153000	74493554	1820	1820	1820	1820	2133
227	20241113	152900	70611494	1820	1820	1820	1820	0
228	20241113	152800	70611494	1820	1820	1820	1820	0
229	20241113	152700	70611494	1820	1820	1820	1820	0
230	20241113	152600	70611494	1820	1820	1820	1820	0
231	20241113	152500	70611494	1820	1820	1820	1820	0
232	20241113	152400	70611494	1820	1820	1820	1820	0
233	20241113	152300	70611494	1820	1820	1820	1820	0
234	20241113	152200	70611494	1820	1820	1820	1820	0
235	20241113	152100	70611494	1820	1820	1820	1820	0
236	20241113	152000	70611494	1820	1820	1820	1820	0
237	20241113	151900	70611494	1820	1820	1820	1820	0
238	20241113	151800	70611494	1820	1820	1820	1820	0
239	20241113	151700	70611494	1820	1820	1820	1820	100
240	20241113	151600	70429494	1816	1816	1816	1816	0
241	20241113	151500	70429494	1816	1816	1816	1816	0
242	20241113	151400	70429494	1816	1816	1816	1816	0
243	20241113	151300	70429494	1816	1816	1816	1816	103
244	20241113	151200	70242446	1820	1820	1820	1820	0
245	20241113	151100	70242446	1820	1820	1820	1820	0
246	20241113	151000	70242446	1820	1820	1820	1820	0
247	20241113	150900	70242446	1820	1819	1820	1819	1100
248	20241113	150800	68241453	1819	1819	1819	1819	5
249	20241113	150700	68232358	1819	1819	1819	1819	1
250	20241113	150600	68230539	1819	1819	1819	1819	5
251	20241113	150500	68221444	1816	1816	1816	1816	0
252	20241113	150400	68221444	1816	1816	1816	1816	28
253	20241113	150300	68170596	1816	1816	1816	1816	0
254	20241113	150200	68170596	1816	1817	1817	1816	600
255	20241113	150100	67080992	1823	1823	1823	1823	0
256	20241113	150000	67080992	1823	1823	1823	1823	0
257	20241113	145900	67080992	1823	1823	1823	1823	0
258	20241113	145800	67080992	1823	1823	1823	1823	0
259	20241113	145700	67080992	1823	1823	1823	1823	0
260	20241113	145600	67080992	1823	1823	1823	1823	0
261	20241113	145500	67080992	1823	1823	1823	1823	0
262	20241113	145400	67080992	1823	1823	1823	1823	0
263	20241113	145300	67080992	1823	1823	1823	1823	0
264	20241113	145200	67080992	1823	1823	1823	1823	0
265	20241113	145100	67080992	1823	1823	1823	1823	0
266	20241113	145000	67080992	1823	1823	1823	1823	0
267	20241113	144900	67080992	1823	1823	1823	1823	0
268	20241113	144800	67080992	1823	1823	1823	1823	0
269	20241113	144700	67080992	1823	1823	1823	1823	1
270	20241113	144600	67079169	1816	1816	1816	1816	25
271	20241113	144500	67033769	1816	1816	1816	1816	1005
272	20241113	144400	65208689	1816	1816	1816	1816	0
273	20241113	144300	65208689	1816	1816	1816	1816	221
274	20241113	144200	64807353	1816	1816	1816	1816	2
275	20241113	144100	64803721	1816	1816	1816	1816	3
276	20241113	144000	64798273	1816	1816	1816	1816	0
277	20241113	143900	64798273	1816	1816	1816	1816	2
278	20241113	143800	64794641	1816	1816	1816	1816	0
279	20241113	143700	64794641	1816	1816	1816	1816	0
280	20241113	143600	64794641	1816	1815	1816	1815	2
281	20241113	143500	64791010	1816	1816	1816	1816	0
282	20241113	143400	64791010	1816	1816	1816	1816	0
283	20241113	143300	64791010	1816	1816	1816	1816	0
284	20241113	143200	64791010	1816	1816	1816	1816	0
285	20241113	143100	64791010	1816	1816	1816	1816	0
286	20241113	143000	64791010	1816	1816	1816	1816	0
287	20241113	142900	64791010	1816	1816	1816	1816	0
288	20241113	142800	64791010	1816	1816	1816	1816	0
289	20241113	142700	64791010	1816	1816	1816	1816	0
290	20241113	142600	64791010	1816	1816	1816	1816	50
291	20241113	142500	64700210	1816	1816	1816	1816	401
292	20241113	142400	63971994	1815	1815	1815	1815	290
293	20241113	142300	63445644	1815	1817	1817	1815	2096
294	20241113	142200	59638258	1817	1818	1818	1817	361
295	20241113	142100	58982303	1822	1822	1822	1822	0
296	20241113	142000	58982303	1822	1822	1822	1822	0
297	20241113	141900	58982303	1822	1822	1822	1822	0
298	20241113	141800	58982303	1822	1822	1822	1822	0
299	20241113	141700	58982303	1822	1822	1822	1822	0
300	20241113	141600	58982303	1822	1822	1822	1822	0
301	20241113	141500	58982303	1822	1822	1822	1822	0
302	20241113	141400	58982303	1822	1822	1822	1822	0
303	20241113	141300	58982303	1822	1822	1822	1822	3
304	20241113	141200	58976837	1822	1822	1822	1822	0
305	20241113	141100	58976837	1822	1822	1822	1822	0
306	20241113	141000	58976837	1822	1822	1822	1822	0
307	20241113	140900	58976837	1822	1822	1822	1822	0
308	20241113	140800	58976837	1822	1822	1822	1822	0
309	20241113	140700	58976837	1822	1822	1822	1822	69
310	20241113	140600	58851119	1822	1822	1822	1822	50
311	20241113	140500	58760019	1817	1817	1817	1817	134
312	20241113	140400	58516541	1822	1822	1822	1822	0
313	20241113	140300	58516541	1822	1822	1822	1822	0
314	20241113	140200	58516541	1822	1822	1822	1822	0
315	20241113	140100	58516541	1822	1822	1822	1822	0
316	20241113	140000	58516541	1822	1822	1822	1822	0
317	20241113	135900	58516541	1822	1822	1822	1822	0
318	20241113	135800	58516541	1822	1822	1822	1822	0
319	20241113	135700	58516541	1822	1822	1822	1822	1
320	20241113	135600	58514719	1815	1815	1815	1815	0
321	20241113	135500	58514719	1815	1815	1815	1815	0
322	20241113	135400	58514719	1815	1815	1815	1815	11
323	20241113	135300	58494754	1816	1816	1816	1816	184
324	20241113	135200	58160610	1816	1816	1816	1816	150
325	20241113	135100	57888210	1816	1816	1816	1816	0
326	20241113	135000	57888210	1816	1818	1818	1816	4000
327	20241113	134900	50622161	1820	1820	1820	1820	6
328	20241113	134800	50611241	1821	1821	1821	1821	0
329	20241113	134700	50611241	1821	1821	1821	1821	0
330	20241113	134600	50611241	1821	1821	1821	1821	1
331	20241113	134500	50609420	1820	1820	1820	1820	0
332	20241113	134400	50609420	1820	1821	1821	1820	240
333	20241113	134300	50172619	1820	1820	1820	1820	0
334	20241113	134200	50172619	1820	1819	1820	1818	1271
335	20241113	134100	47861613	1820	1820	1820	1820	0
336	20241113	134000	47861613	1820	1820	1820	1820	0
337	20241113	133900	47861613	1820	1820	1820	1820	101
338	20241113	133800	47677793	1820	1820	1820	1820	0
339	20241113	133700	47677793	1820	1820	1820	1820	0
340	20241113	133600	47677793	1820	1820	1820	1820	1
341	20241113	133500	47675973	1820	1820	1820	1820	682
342	20241113	133400	46434733	1826	1826	1826	1826	0
343	20241113	133300	46434733	1826	1826	1826	1826	0
344	20241113	133200	46434733	1826	1822	1826	1822	923
345	20241113	133100	44752961	1822	1822	1822	1822	0
346	20241113	133000	44752961	1822	1822	1822	1822	2
347	20241113	132900	44749317	1822	1822	1822	1822	0
348	20241113	132800	44749317	1822	1822	1822	1822	0
349	20241113	132700	44749317	1822	1822	1822	1822	100
350	20241113	132600	44567117	1822	1822	1822	1822	0
351	20241113	132500	44567117	1822	1822	1822	1822	0
352	20241113	132400	44567117	1822	1822	1822	1822	408
353	20241113	132300	43823741	1822	1822	1822	1822	1000
354	20241113	132200	42001741	1822	1822	1822	1822	1092
355	20241113	132100	40012117	1822	1821	1822	1821	312
356	20241113	132000	39443765	1822	1822	1822	1822	0
357	20241113	131900	39443765	1822	1823	1823	1822	427
358	20241113	131800	38665770	1822	1822	1822	1822	0
359	20241113	131700	38665770	1822	1822	1822	1822	0
360	20241113	131600	38665770	1822	1822	1822	1822	0
361	20241113	131500	38665770	1822	1822	1822	1822	0
362	20241113	131400	38665770	1822	1822	1822	1822	0
363	20241113	131300	38665770	1822	1822	1822	1822	0
364	20241113	131200	38665770	1822	1822	1822	1822	0
365	20241113	131100	38665770	1822	1822	1822	1822	0
366	20241113	131000	38665770	1822	1822	1822	1822	0
367	20241113	130900	38665770	1822	1822	1822	1822	0
368	20241113	130800	38665770	1822	1822	1822	1822	0
369	20241113	130700	38665770	1822	1822	1822	1822	0
370	20241113	130600	38665770	1822	1822	1822	1822	0
371	20241113	130500	38665770	1822	1823	1823	1822	729
372	20241113	130400	37337531	1822	1822	1822	1822	0
373	20241113	130300	37337531	1822	1822	1822	1822	167
374	20241113	130200	37033257	1823	1823	1823	1823	144
375	20241113	130100	36770745	1822	1822	1822	1822	0
376	20241113	130000	36770745	1822	1822	1822	1822	850
377	20241113	125900	35222045	1831	1831	1831	1831	0
378	20241113	125800	35222045	1831	1831	1831	1831	0
379	20241113	125700	35222045	1831	1831	1831	1831	0
380	20241113	125600	35222045	1831	1831	1831	1831	2
381	20241113	125500	35218383	1822	1822	1822	1822	0
382	20241113	125400	35218383	1822	1822	1822	1822	0
383	20241113	125300	35218383	1822	1822	1822	1822	40
384	20241113	125200	35145503	1821	1821	1821	1821	0
385	20241113	125100	35145503	1821	1821	1821	1821	0
386	20241113	125000	35145503	1821	1821	1821	1821	0
387	20241113	124900	35145503	1821	1821	1821	1821	0
388	20241113	124800	35145503	1821	1821	1821	1821	0
389	20241113	124700	35145503	1821	1831	1831	1821	2378
390	20241113	124600	30803829	1831	1831	1831	1831	54
391	20241113	124500	30704955	1832	1832	1832	1832	1
392	20241113	124400	30703123	1830	1830	1830	1830	0
393	20241113	124300	30703123	1830	1830	1830	1830	0
394	20241113	124200	30703123	1830	1830	1830	1830	0
395	20241113	124100	30703123	1830	1830	1830	1830	0
396	20241113	124000	30703123	1830	1830	1830	1830	0
397	20241113	123900	30703123	1830	1830	1830	1830	0
398	20241113	123800	30703123	1830	1834	1834	1830	410
399	20241113	123700	29951908	1832	1832	1832	1832	18
400	20241113	123600	29918932	1835	1835	1835	1835	0
401	20241113	123500	29918932	1835	1835	1835	1835	0
402	20241113	123400	29918932	1835	1835	1835	1835	0
403	20241113	123300	29918932	1835	1835	1835	1835	110
404	20241113	123200	29717082	1836	1836	1836	1836	1
405	20241113	123100	29715246	1836	1836	1836	1836	0
406	20241113	123000	29715246	1836	1836	1836	1836	0
407	20241113	122900	29715246	1836	1836	1836	1836	24
408	20241113	122800	29671182	1837	1837	1837	1837	0
409	20241113	122700	29671182	1837	1837	1837	1837	0
410	20241113	122600	29671182	1837	1840	1840	1837	96
411	20241113	122500	29494815	1840	1840	1840	1840	0
412	20241113	122400	29494815	1840	1840	1840	1840	0
413	20241113	122300	29494815	1840	1840	1840	1840	0
414	20241113	122200	29494815	1840	1837	1840	1837	35
415	20241113	122100	29430475	1851	1851	1851	1851	0
416	20241113	122000	29430475	1851	1851	1851	1851	14
417	20241113	121900	29404561	1840	1840	1840	1840	0
418	20241113	121800	29404561	1840	1840	1840	1840	145
419	20241113	121700	29137761	1841	1841	1841	1841	0
420	20241113	121600	29137761	1841	1841	1841	1841	0
421	20241113	121500	29137761	1841	1843	1843	1841	104
422	20241113	121400	28946207	1843	1843	1843	1843	40
423	20241113	121300	28872487	1844	1844	1844	1844	10
424	20241113	121200	28854047	1843	1843	1843	1843	0
425	20241113	121100	28854047	1843	1844	1844	1843	2652
426	20241113	121000	23966405	1843	1843	1843	1843	0
427	20241113	120900	23966405	1843	1843	1843	1843	0
428	20241113	120800	23966405	1843	1844	1844	1843	201
429	20241113	120700	23595961	1843	1843	1843	1843	0
430	20241113	120600	23595961	1843	1843	1843	1843	0
431	20241113	120500	23595961	1843	1843	1843	1843	0
432	20241113	120400	23595961	1843	1843	1843	1843	11
433	20241113	120300	23575688	1843	1843	1843	1843	0
434	20241113	120200	23575688	1843	1843	1843	1843	111
435	20241113	120100	23371115	1844	1844	1844	1844	0
436	20241113	120000	23371115	1844	1844	1844	1844	0
437	20241113	115900	23371115	1844	1844	1844	1844	0
438	20241113	115800	23371115	1844	1844	1844	1844	0
439	20241113	115700	23371115	1844	1844	1844	1844	1
440	20241113	115600	23369271	1854	1854	1854	1854	0
441	20241113	115500	23369271	1854	1854	1854	1854	0
442	20241113	115400	23369271	1854	1854	1854	1854	1
443	20241113	115300	23367417	1844	1845	1845	1844	200
444	20241113	115200	22998517	1846	1846	1846	1846	0
445	20241113	115100	22998517	1846	1846	1846	1846	0
446	20241113	115000	22998517	1846	1846	1846	1846	0
447	20241113	114900	22998517	1846	1846	1846	1846	4
448	20241113	114800	22991133	1856	1856	1856	1856	0
449	20241113	114700	22991133	1856	1856	1856	1856	0
450	20241113	114600	22991133	1856	1855	1856	1855	120
451	20241113	114500	22768427	1853	1853	1853	1853	0
452	20241113	114400	22768427	1853	1843	1853	1843	2
453	20241113	114300	22764731	1843	1843	1843	1843	14
454	20241113	114200	22738929	1856	1856	1856	1856	0
455	20241113	114100	22738929	1856	1856	1856	1856	0
456	20241113	114000	22738929	1856	1856	1856	1856	0
457	20241113	113900	22738929	1856	1856	1856	1856	0
458	20241113	113800	22738929	1856	1856	1856	1856	0
459	20241113	113700	22738929	1856	1856	1856	1856	0
460	20241113	113600	22738929	1856	1856	1856	1856	0
461	20241113	113500	22738929	1856	1856	1856	1856	0
462	20241113	113400	22738929	1856	1856	1856	1856	0
463	20241113	113300	22738929	1856	1856	1856	1856	0
464	20241113	113200	22738929	1856	1856	1856	1856	0
465	20241113	113100	22738929	1856	1856	1856	1856	0
466	20241113	113000	22738929	1856	1856	1856	1856	1
467	20241113	112900	22737073	1856	1856	1856	1856	0
468	20241113	112800	22737073	1856	1856	1856	1856	0
469	20241113	112700	22737073	1856	1856	1856	1856	0
470	20241113	112600	22737073	1856	1856	1856	1856	0
471	20241113	112500	22737073	1856	1856	1856	1856	0
472	20241113	112400	22737073	1856	1856	1856	1856	0
473	20241113	112300	22737073	1856	1856	1856	1856	0
474	20241113	112200	22737073	1856	1856	1856	1856	0
475	20241113	112100	22737073	1856	1856	1856	1856	0
476	20241113	112000	22737073	1856	1856	1856	1856	0
477	20241113	111900	22737073	1856	1856	1856	1856	0
478	20241113	111800	22737073	1856	1856	1856	1856	0
479	20241113	111700	22737073	1856	1856	1856	1856	0
480	20241113	111600	22737073	1856	1850	1856	1850	12
481	20241113	111500	22714842	1841	1841	1841	1841	0
482	20241113	111400	22714842	1841	1841	1841	1841	0
483	20241113	111300	22714842	1841	1841	1841	1841	0
484	20241113	111200	22714842	1841	1841	1841	1841	5
485	20241113	111100	22705637	1858	1858	1858	1858	0
486	20241113	111000	22705637	1858	1858	1858	1858	0
487	20241113	110900	22705637	1858	1858	1858	1858	0
488	20241113	110800	22705637	1858	1858	1858	1858	0
489	20241113	110700	22705637	1858	1858	1858	1858	0
490	20241113	110600	22705637	1858	1858	1858	1858	46
491	20241113	110500	22620169	1860	1860	1860	1860	0
492	20241113	110400	22620169	1860	1860	1860	1860	0
493	20241113	110300	22620169	1860	1860	1860	1860	0
494	20241113	110200	22620169	1860	1860	1860	1860	0
495	20241113	110100	22620169	1860	1860	1860	1860	0
496	20241113	110000	22620169	1860	1860	1860	1860	0
497	20241113	105900	22620169	1860	1860	1860	1860	0
498	20241113	105800	22620169	1860	1860	1860	1860	0
499	20241113	105700	22620169	1860	1860	1860	1860	0
500	20241113	105600	22620169	1860	1860	1860	1860	0
501	20241113	105500	22620169	1860	1860	1860	1860	0
502	20241113	105400	22620169	1860	1860	1860	1860	0
503	20241113	105300	22620169	1860	1860	1860	1860	0
504	20241113	105200	22620169	1860	1860	1860	1860	0
505	20241113	105100	22620169	1860	1860	1860	1860	0
506	20241113	105000	22620169	1860	1860	1860	1860	0
507	20241113	104900	22620169	1860	1860	1860	1860	0
508	20241113	104800	22620169	1860	1860	1860	1860	0
509	20241113	104700	22620169	1860	1860	1860	1860	0
510	20241113	104600	22620169	1860	1860	1860	1860	0
511	20241113	104500	22620169	1860	1860	1860	1860	0
512	20241113	104400	22620169	1860	1860	1860	1860	0
513	20241113	104300	22620169	1860	1860	1860	1860	0
514	20241113	104200	22620169	1860	1860	1860	1860	0
515	20241113	104100	22620169	1860	1860	1860	1860	0
516	20241113	104000	22620169	1860	1860	1860	1860	0
517	20241113	103900	22620169	1860	1860	1860	1860	2
518	20241113	103800	22616449	1862	1860	1862	1860	50
519	20241113	103700	22523373	1860	1860	1860	1860	16
520	20241113	103600	22493613	1860	1860	1860	1860	0
521	20241113	103500	22493613	1860	1860	1860	1860	0
522	20241113	103400	22493613	1860	1860	1860	1860	0
523	20241113	103300	22493613	1860	1860	1860	1860	0
524	20241113	103200	22493613	1860	1860	1860	1860	0
525	20241113	103100	22493613	1860	1860	1860	1860	0
526	20241113	103000	22493613	1860	1860	1860	1860	0
527	20241113	102900	22493613	1860	1860	1860	1860	0
528	20241113	102800	22493613	1860	1860	1860	1860	0
529	20241113	102700	22493613	1860	1860	1860	1860	0
530	20241113	102600	22493613	1860	1860	1860	1860	0
531	20241113	102500	22493613	1860	1860	1860	1860	0
532	20241113	102400	22493613	1860	1860	1860	1860	0
533	20241113	102300	22493613	1860	1860	1860	1860	503
534	20241113	102200	21558033	1865	1865	1865	1865	0
535	20241113	102100	21558033	1865	1865	1865	1865	0
536	20241113	102000	21558033	1865	1865	1865	1865	0
537	20241113	101900	21558033	1865	1865	1865	1865	0
538	20241113	101800	21558033	1865	1865	1865	1865	0
539	20241113	101700	21558033	1865	1865	1865	1865	0
540	20241113	101600	21558033	1865	1865	1865	1865	0
541	20241113	101500	21558033	1865	1865	1865	1865	0
542	20241113	101400	21558033	1865	1865	1865	1865	0
543	20241113	101300	21558033	1865	1865	1865	1865	0
544	20241113	101200	21558033	1865	1865	1865	1865	0
545	20241113	101100	21558033	1865	1865	1865	1865	0
546	20241113	101000	21558033	1865	1865	1865	1865	0
547	20241113	100900	21558033	1865	1865	1865	1865	0
548	20241113	100800	21558033	1865	1840	1865	1836	118
549	20241113	100700	21338537	1849	1849	1849	1849	0
550	20241113	100600	21338537	1849	1851	1851	1849	2
551	20241113	100500	21334837	1860	1860	1860	1860	0
552	20241113	100400	21334837	1860	1851	1860	1851	2
553	20241113	100300	21331126	1851	1851	1851	1851	1
554	20241113	100200	21329275	1858	1860	1860	1858	7
555	20241113	100100	21316258	1855	1855	1855	1855	0
556	20241113	100000	21316258	1855	1855	1855	1855	0
557	20241113	095900	21316258	1855	1855	1855	1855	10
558	20241113	095800	21297708	1859	1859	1859	1859	0
559	20241113	095700	21297708	1859	1859	1859	1859	0
560	20241113	095600	21297708	1859	1859	1859	1859	0
561	20241113	095500	21297708	1859	1859	1859	1859	0
562	20241113	095400	21297708	1859	1859	1859	1859	0
563	20241113	095300	21297708	1859	1858	1859	1858	2500
564	20241113	095200	16650652	1858	1858	1858	1858	0
565	20241113	095100	16650652	1858	1858	1858	1858	0
566	20241113	095000	16650652	1858	1858	1858	1858	0
567	20241113	094900	16650652	1858	1858	1858	1858	0
568	20241113	094800	16650652	1858	1858	1858	1858	1
569	20241113	094700	16648794	1830	1830	1830	1830	0
570	20241113	094600	16648794	1830	1840	1840	1830	22
571	20241113	094500	16608424	1860	1860	1860	1860	0
572	20241113	094400	16608424	1860	1860	1860	1860	0
573	20241113	094300	16608424	1860	1860	1860	1860	0
574	20241113	094200	16608424	1860	1860	1860	1860	8
575	20241113	094100	16593544	1861	1861	1861	1861	0
576	20241113	094000	16593544	1861	1861	1861	1861	0
577	20241113	093900	16593544	1861	1861	1861	1861	19
578	20241113	093800	16558185	1828	1830	1830	1828	2000
579	20241113	093700	12901607	1864	1829	1864	1829	9
580	20241113	093600	12885111	1864	1864	1864	1864	0
581	20241113	093500	12885111	1864	1833	1864	1827	192
582	20241113	093400	12534223	1864	1864	1864	1864	1
583	20241113	093300	12532359	1835	1833	1865	1833	1485
584	20241113	093200	9808666	1826	1826	1826	1826	0
585	20241113	093100	9808666	1826	1840	1840	1826	45
586	20241113	093000	9726205	1866	1841	1866	1841	41
587	20241113	092900	9650699	1841	1841	1841	1841	0
588	20241113	092800	9650699	1841	1841	1841	1841	0
589	20241113	092700	9650699	1841	1841	1841	1841	600
590	20241113	092600	8546099	1869	1850	1869	1840	131
591	20241113	092500	8305019	1859	1859	1859	1859	1
592	20241113	092400	8303160	1859	1859	1859	1859	0
593	20241113	092300	8303160	1859	1859	1859	1859	0
594	20241113	092200	8303160	1859	1859	1859	1859	28
595	20241113	092100	8251108	1859	1843	1859	1840	121
596	20241113	092000	8028446	1840	1852	1852	1840	1490
597	20241113	091900	5282939	1851	1859	1859	1851	52
598	20241113	091800	5186279	1859	1859	1859	1859	0
599	20241113	091700	5186279	1859	1859	1859	1859	101
600	20241113	091600	4998520	1870	1870	1870	1870	0
601	20241113	091500	4998520	1870	1870	1870	1870	1
602	20241113	091400	4996650	1870	1870	1870	1870	0
603	20241113	091300	4996650	1870	1870	1870	1870	0
604	20241113	091200	4996650	1870	1870	1870	1870	1
605	20241113	091100	4994780	1870	1870	1870	1870	0
606	20241113	091000	4994780	1870	1859	1870	1859	1000
607	20241113	090900	3126446	1850	1850	1850	1850	0
608	20241113	090800	3126446	1850	1850	1850	1850	0
609	20241113	090700	3126446	1850	1850	1850	1850	2
610	20241113	090600	3122746	1859	1859	1859	1859	1
611	20241113	090500	3120887	1859	1859	1859	1859	11
612	20241113	090400	3100438	1859	1859	1859	1859	1
613	20241113	090300	3098579	1859	1859	1859	1859	1
614	20241113	090200	3096720	1840	1840	1840	1840	0
615	20241113	090100	3096720	1840	1840	1840	1840	0
616	20241113	090000	3096720	1840	1840	1840	1840	1683