KissMeData/052860/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	193200	18914202	1586	1586	1586	1586	431
3	20241105	193100	18914202	1586	1586	1586	1586	0
4	20241105	193000	18914202	1586	1586	1586	1586	0
5	20241105	192900	18914202	1586	1586	1586	1586	0
6	20241105	192800	18914202	1586	1586	1586	1586	0
7	20241105	192700	18914202	1586	1586	1586	1586	0
8	20241105	192600	18914202	1586	1586	1586	1586	0
9	20241105	192500	18914202	1586	1586	1586	1586	0
10	20241105	192400	18914202	1586	1586	1586	1586	0
11	20241105	192300	18914202	1586	1586	1586	1586	0
12	20241105	192200	18914202	1586	1586	1586	1586	0
13	20241105	192100	18914202	1586	1586	1586	1586	0
14	20241105	192000	18914202	1586	1586	1586	1586	0
15	20241105	191900	18914202	1586	1586	1586	1586	0
16	20241105	191800	18914202	1586	1586	1586	1586	0
17	20241105	191700	18914202	1586	1586	1586	1586	0
18	20241105	191600	18914202	1586	1586	1586	1586	0
19	20241105	191500	18914202	1586	1586	1586	1586	0
20	20241105	191400	18914202	1586	1586	1586	1586	0
21	20241105	191300	18914202	1586	1586	1586	1586	0
22	20241105	191200	18914202	1586	1586	1586	1586	0
23	20241105	191100	18914202	1586	1586	1586	1586	0
24	20241105	191000	18914202	1586	1586	1586	1586	0
25	20241105	190900	18914202	1586	1586	1586	1586	0
26	20241105	190800	18914202	1586	1586	1586	1586	0
27	20241105	190700	18914202	1586	1586	1586	1586	0
28	20241105	190600	18914202	1586	1586	1586	1586	0
29	20241105	190500	18914202	1586	1586	1586	1586	0
30	20241105	190400	18914202	1586	1586	1586	1586	0
31	20241105	190300	18914202	1586	1586	1586	1586	0
32	20241105	190200	18914202	1586	1586	1586	1586	431
33	20241105	190100	18914202	1586	1586	1586	1586	0
34	20241105	190000	18914202	1586	1586	1586	1586	0
35	20241105	185900	18914202	1586	1586	1586	1586	0
36	20241105	185800	18914202	1586	1586	1586	1586	0
37	20241105	185700	18914202	1586	1586	1586	1586	0
38	20241105	185600	18914202	1586	1586	1586	1586	0
39	20241105	185500	18914202	1586	1586	1586	1586	0
40	20241105	185400	18914202	1586	1586	1586	1586	0
41	20241105	185300	18914202	1586	1586	1586	1586	0
42	20241105	185200	18914202	1586	1586	1586	1586	0
43	20241105	185100	18914202	1586	1586	1586	1586	0
44	20241105	185000	18914202	1586	1586	1586	1586	0
45	20241105	184900	18914202	1586	1586	1586	1586	0
46	20241105	184800	18914202	1586	1586	1586	1586	0
47	20241105	184700	18914202	1586	1586	1586	1586	0
48	20241105	184600	18914202	1586	1586	1586	1586	0
49	20241105	184500	18914202	1586	1586	1586	1586	0
50	20241105	184400	18914202	1586	1586	1586	1586	0
51	20241105	184300	18914202	1586	1586	1586	1586	0
52	20241105	184200	18914202	1586	1586	1586	1586	0
53	20241105	184100	18914202	1586	1586	1586	1586	0
54	20241105	184000	18914202	1586	1586	1586	1586	0
55	20241105	183900	18914202	1586	1586	1586	1586	0
56	20241105	183800	18914202	1586	1586	1586	1586	0
57	20241105	183700	18914202	1586	1586	1586	1586	0
58	20241105	183600	18914202	1586	1586	1586	1586	0
59	20241105	183500	18914202	1586	1586	1586	1586	0
60	20241105	183400	18914202	1586	1586	1586	1586	0
61	20241105	183300	18914202	1586	1586	1586	1586	0
62	20241105	183200	18914202	1586	1586	1586	1586	431
63	20241105	183100	18914202	1586	1586	1586	1586	0
64	20241105	183000	18914202	1586	1586	1586	1586	0
65	20241105	182900	18914202	1586	1586	1586	1586	0
66	20241105	182800	18914202	1586	1586	1586	1586	0
67	20241105	182700	18914202	1586	1586	1586	1586	0
68	20241105	182600	18914202	1586	1586	1586	1586	0
69	20241105	182500	18914202	1586	1586	1586	1586	0
70	20241105	182400	18914202	1586	1586	1586	1586	0
71	20241105	182300	18914202	1586	1586	1586	1586	0
72	20241105	182200	18914202	1586	1586	1586	1586	0
73	20241105	182100	18914202	1586	1586	1586	1586	0
74	20241105	182000	18914202	1586	1586	1586	1586	0
75	20241105	181900	18914202	1586	1586	1586	1586	0
76	20241105	181800	18914202	1586	1586	1586	1586	0
77	20241105	181700	18914202	1586	1586	1586	1586	0
78	20241105	181600	18914202	1586	1586	1586	1586	0
79	20241105	181500	18914202	1586	1586	1586	1586	0
80	20241105	181400	18914202	1586	1586	1586	1586	0
81	20241105	181300	18914202	1586	1586	1586	1586	0
82	20241105	181200	18914202	1586	1586	1586	1586	0
83	20241105	181100	18914202	1586	1586	1586	1586	0
84	20241105	181000	18914202	1586	1586	1586	1586	0
85	20241105	180900	18914202	1586	1586	1586	1586	0
86	20241105	180800	18914202	1586	1586	1586	1586	0
87	20241105	180700	18914202	1586	1586	1586	1586	0
88	20241105	180600	18914202	1586	1586	1586	1586	0
89	20241105	180500	18914202	1586	1586	1586	1586	0
90	20241105	180400	18914202	1586	1586	1586	1586	0
91	20241105	180300	18914202	1586	1586	1586	1586	0
92	20241105	180200	18914202	1586	1586	1586	1586	431
93	20241105	180100	18914202	1586	1586	1586	1586	0
94	20241105	180000	18914202	1586	1586	1586	1586	0
95	20241105	175900	18914202	1586	1586	1586	1586	0
96	20241105	175800	18914202	1586	1586	1586	1586	0
97	20241105	175700	18914202	1586	1586	1586	1586	0
98	20241105	175600	18914202	1586	1586	1586	1586	0
99	20241105	175500	18914202	1586	1586	1586	1586	0
100	20241105	175400	18914202	1586	1586	1586	1586	0
101	20241105	175300	18914202	1586	1586	1586	1586	0
102	20241105	175200	18914202	1586	1586	1586	1586	0
103	20241105	175100	18914202	1586	1586	1586	1586	0
104	20241105	175000	18914202	1586	1586	1586	1586	0
105	20241105	174900	18914202	1586	1586	1586	1586	0
106	20241105	174800	18914202	1586	1586	1586	1586	0
107	20241105	174700	18914202	1586	1586	1586	1586	0
108	20241105	174600	18914202	1586	1586	1586	1586	0
109	20241105	174500	18914202	1586	1586	1586	1586	0
110	20241105	174400	18914202	1586	1586	1586	1586	0
111	20241105	174300	18914202	1586	1586	1586	1586	0
112	20241105	174200	18914202	1586	1586	1586	1586	0
113	20241105	174100	18914202	1586	1586	1586	1586	0
114	20241105	174000	18914202	1586	1586	1586	1586	0
115	20241105	173900	18914202	1586	1586	1586	1586	0
116	20241105	173800	18914202	1586	1586	1586	1586	0
117	20241105	173700	18914202	1586	1586	1586	1586	0
118	20241105	173600	18914202	1586	1586	1586	1586	0
119	20241105	173500	18914202	1586	1586	1586	1586	0
120	20241105	173400	18914202	1586	1586	1586	1586	0
121	20241105	173300	18914202	1586	1586	1586	1586	0
122	20241105	173200	18914202	1586	1586	1586	1586	431
123	20241105	173100	18914202	1586	1586	1586	1586	0
124	20241105	173000	18914202	1586	1586	1586	1586	0
125	20241105	172900	18914202	1586	1586	1586	1586	0
126	20241105	172800	18914202	1586	1586	1586	1586	0
127	20241105	172700	18914202	1586	1586	1586	1586	0
128	20241105	172600	18914202	1586	1586	1586	1586	0
129	20241105	172500	18914202	1586	1586	1586	1586	0
130	20241105	172400	18914202	1586	1586	1586	1586	0
131	20241105	172300	18914202	1586	1586	1586	1586	0
132	20241105	172200	18914202	1586	1586	1586	1586	0
133	20241105	172100	18914202	1586	1586	1586	1586	0
134	20241105	172000	18914202	1586	1586	1586	1586	0
135	20241105	171900	18914202	1586	1586	1586	1586	0
136	20241105	171800	18914202	1586	1586	1586	1586	0
137	20241105	171700	18914202	1586	1586	1586	1586	0
138	20241105	171600	18914202	1586	1586	1586	1586	0
139	20241105	171500	18914202	1586	1586	1586	1586	0
140	20241105	171400	18914202	1586	1586	1586	1586	0
141	20241105	171300	18914202	1586	1586	1586	1586	0
142	20241105	171200	18914202	1586	1586	1586	1586	0
143	20241105	171100	18914202	1586	1586	1586	1586	0
144	20241105	171000	18914202	1586	1586	1586	1586	0
145	20241105	170900	18914202	1586	1586	1586	1586	0
146	20241105	170800	18914202	1586	1586	1586	1586	0
147	20241105	170700	18914202	1586	1586	1586	1586	0
148	20241105	170600	18914202	1586	1586	1586	1586	0
149	20241105	170500	18914202	1586	1586	1586	1586	0
150	20241105	170400	18914202	1586	1586	1586	1586	0
151	20241105	170300	18914202	1586	1586	1586	1586	0
152	20241105	170200	18914202	1586	1586	1586	1586	431
153	20241105	170100	18914202	1586	1586	1586	1586	0
154	20241105	170000	18914202	1586	1586	1586	1586	0
155	20241105	165900	18914202	1586	1586	1586	1586	0
156	20241105	165800	18914202	1586	1586	1586	1586	0
157	20241105	165700	18914202	1586	1586	1586	1586	0
158	20241105	165600	18914202	1586	1586	1586	1586	0
159	20241105	165500	18914202	1586	1586	1586	1586	0
160	20241105	165400	18914202	1586	1586	1586	1586	0
161	20241105	165300	18914202	1586	1586	1586	1586	0
162	20241105	165200	18914202	1586	1586	1586	1586	0
163	20241105	165100	18914202	1586	1586	1586	1586	0
164	20241105	165000	18914202	1586	1586	1586	1586	0
165	20241105	164900	18914202	1586	1586	1586	1586	0
166	20241105	164800	18914202	1586	1586	1586	1586	0
167	20241105	164700	18914202	1586	1586	1586	1586	0
168	20241105	164600	18914202	1586	1586	1586	1586	0
169	20241105	164500	18914202	1586	1586	1586	1586	0
170	20241105	164400	18914202	1586	1586	1586	1586	0
171	20241105	164300	18914202	1586	1586	1586	1586	0
172	20241105	164200	18914202	1586	1586	1586	1586	0
173	20241105	164100	18914202	1586	1586	1586	1586	0
174	20241105	164000	18914202	1586	1586	1586	1586	0
175	20241105	163900	18914202	1586	1586	1586	1586	0
176	20241105	163800	18914202	1586	1586	1586	1586	0
177	20241105	163700	18914202	1586	1586	1586	1586	0
178	20241105	163600	18914202	1586	1586	1586	1586	0
179	20241105	163500	18914202	1586	1586	1586	1586	0
180	20241105	163400	18914202	1586	1586	1586	1586	0
181	20241105	163300	18914202	1586	1586	1586	1586	0
182	20241105	163200	18914202	1586	1586	1586	1586	431
183	20241105	163100	18914202	1586	1586	1586	1586	0
184	20241105	163000	18914202	1586	1586	1586	1586	0
185	20241105	162900	18914202	1586	1586	1586	1586	0
186	20241105	162800	18914202	1586	1586	1586	1586	0
187	20241105	162700	18914202	1586	1586	1586	1586	0
188	20241105	162600	18914202	1586	1586	1586	1586	0
189	20241105	162500	18914202	1586	1586	1586	1586	0
190	20241105	162400	18914202	1586	1586	1586	1586	0
191	20241105	162300	18914202	1586	1586	1586	1586	0
192	20241105	162200	18914202	1586	1586	1586	1586	0
193	20241105	162100	18914202	1586	1586	1586	1586	0
194	20241105	162000	18914202	1586	1586	1586	1586	0
195	20241105	161900	18914202	1586	1586	1586	1586	0
196	20241105	161800	18914202	1586	1586	1586	1586	0
197	20241105	161700	18914202	1586	1586	1586	1586	0
198	20241105	161600	18914202	1586	1586	1586	1586	0
199	20241105	161500	18914202	1586	1586	1586	1586	0
200	20241105	161400	18914202	1586	1586	1586	1586	0
201	20241105	161300	18914202	1586	1586	1586	1586	0
202	20241105	161200	18914202	1586	1586	1586	1586	0
203	20241105	161100	18914202	1586	1586	1586	1586	0
204	20241105	161000	18914202	1586	1586	1586	1586	0
205	20241105	160900	18914202	1586	1586	1586	1586	0
206	20241105	160800	18914202	1586	1586	1586	1586	0
207	20241105	160700	18914202	1586	1586	1586	1586	0
208	20241105	160600	18914202	1586	1586	1586	1586	0
209	20241105	160500	18914202	1586	1586	1586	1586	0
210	20241105	160400	18914202	1586	1586	1586	1586	0
211	20241105	160300	18914202	1586	1586	1586	1586	0
212	20241105	160200	18914202	1586	1586	1586	1586	431
213	20241105	160100	18914202	1586	1586	1586	1586	0
214	20241105	160000	18914202	1586	1586	1586	1586	0
215	20241105	155900	18914202	1586	1586	1586	1586	0
216	20241105	155800	18914202	1586	1586	1586	1586	0
217	20241105	155700	18914202	1586	1586	1586	1586	0
218	20241105	155600	18914202	1586	1586	1586	1586	0
219	20241105	155500	18914202	1586	1586	1586	1586	0
220	20241105	155400	18914202	1586	1586	1586	1586	0
221	20241105	155300	18914202	1586	1586	1586	1586	0
222	20241105	155200	18914202	1586	1586	1586	1586	0
223	20241105	155100	18914202	1586	1586	1586	1586	0
224	20241105	155000	18914202	1586	1586	1586	1586	0
225	20241105	154900	18914202	1586	1586	1586	1586	0
226	20241105	154800	18914202	1586	1586	1586	1586	0
227	20241105	154700	18914202	1586	1586	1586	1586	0
228	20241105	154600	18914202	1586	1586	1586	1586	0
229	20241105	154500	18914202	1586	1586	1586	1586	0
230	20241105	154400	18914202	1586	1586	1586	1586	0
231	20241105	154300	18914202	1586	1586	1586	1586	0
232	20241105	154200	18914202	1586	1586	1586	1586	0
233	20241105	154100	18914202	1586	1586	1586	1586	0
234	20241105	154000	18914202	1586	1586	1586	1586	0
235	20241105	153900	18914202	1586	1586	1586	1586	0
236	20241105	153800	18914202	1586	1586	1586	1586	0
237	20241105	153700	18914202	1586	1586	1586	1586	0
238	20241105	153600	18914202	1586	1586	1586	1586	0
239	20241105	153500	18914202	1586	1586	1586	1586	0
240	20241105	153400	18914202	1586	1586	1586	1586	0
241	20241105	153300	18914202	1586	1586	1586	1586	0
242	20241105	153200	18914202	1586	1586	1586	1586	431
243	20241105	153100	18914202	1586	1586	1586	1586	0
244	20241105	153000	18914202	1586	1586	1586	1586	431
245	20241105	152900	18230636	1586	1586	1586	1586	0
246	20241105	152800	18230636	1586	1586	1586	1586	0
247	20241105	152700	18230636	1586	1586	1586	1586	0
248	20241105	152600	18230636	1586	1586	1586	1586	0
249	20241105	152500	18230636	1586	1586	1586	1586	0
250	20241105	152400	18230636	1586	1586	1586	1586	0
251	20241105	152300	18230636	1586	1586	1586	1586	0
252	20241105	152200	18230636	1586	1586	1586	1586	0
253	20241105	152100	18230636	1586	1586	1586	1586	0
254	20241105	152000	18230636	1586	1586	1586	1586	0
255	20241105	151900	18230636	1586	1586	1586	1586	10
256	20241105	151800	18214776	1586	1582	1586	1582	627
257	20241105	151700	17221461	1586	1580	1586	1572	122
258	20241105	151600	17029283	1581	1581	1581	1581	0
259	20241105	151500	17029283	1581	1581	1581	1581	0
260	20241105	151400	17029283	1581	1581	1581	1581	0
261	20241105	151300	17029283	1581	1581	1581	1581	3
262	20241105	151200	17024540	1581	1581	1581	1581	7
263	20241105	151100	17013473	1576	1576	1576	1576	0
264	20241105	151000	17013473	1576	1576	1576	1576	0
265	20241105	150900	17013473	1576	1576	1576	1576	0
266	20241105	150800	17013473	1576	1576	1576	1576	167
267	20241105	150700	16750281	1576	1581	1581	1576	61
268	20241105	150600	16654030	1582	1584	1584	1582	89
269	20241105	150500	16513229	1581	1581	1581	1581	0
270	20241105	150400	16513229	1581	1581	1581	1581	0
271	20241105	150300	16513229	1581	1581	1581	1581	1
272	20241105	150200	16511648	1582	1582	1582	1582	3
273	20241105	150100	16506902	1582	1582	1582	1582	4
274	20241105	150000	16500574	1582	1582	1582	1582	0
275	20241105	145900	16500574	1582	1581	1582	1581	11
276	20241105	145800	16483182	1582	1582	1582	1582	0
277	20241105	145700	16483182	1582	1584	1587	1582	1426
278	20241105	145600	14227210	1585	1585	1585	1585	0
279	20241105	145500	14227210	1585	1585	1585	1585	10
280	20241105	145400	14211360	1585	1585	1585	1585	10
281	20241105	145300	14195510	1585	1585	1585	1585	10
282	20241105	145200	14179660	1584	1584	1584	1584	0
283	20241105	145100	14179660	1584	1584	1584	1584	0
284	20241105	145000	14179660	1584	1584	1584	1584	0
285	20241105	144900	14179660	1584	1584	1584	1584	0
286	20241105	144800	14179660	1584	1584	1584	1584	8
287	20241105	144700	14166988	1584	1584	1584	1584	0
288	20241105	144600	14166988	1584	1584	1584	1584	2
289	20241105	144500	14163820	1585	1585	1585	1585	0
290	20241105	144400	14163820	1585	1585	1585	1585	0
291	20241105	144300	14163820	1585	1585	1585	1585	0
292	20241105	144200	14163820	1585	1585	1585	1585	10
293	20241105	144100	14147970	1586	1586	1586	1586	10
294	20241105	144000	14132110	1589	1589	1589	1589	0
295	20241105	143900	14132110	1589	1589	1589	1589	0
296	20241105	143800	14132110	1589	1583	1589	1583	10
297	20241105	143700	14116274	1583	1583	1583	1583	33
298	20241105	143600	14064035	1583	1583	1583	1583	33
299	20241105	143500	14011796	1583	1582	1583	1582	34
300	20241105	143400	13957983	1582	1582	1582	1582	33
301	20241105	143300	13905777	1582	1582	1582	1582	22
302	20241105	143200	13870973	1582	1581	1582	1581	50
303	20241105	143100	13791916	1581	1581	1581	1581	0
304	20241105	143000	13791916	1581	1581	1581	1581	5
305	20241105	142900	13784011	1577	1577	1577	1577	0
306	20241105	142800	13784011	1577	1577	1577	1577	0
307	20241105	142700	13784011	1577	1577	1577	1577	0
308	20241105	142600	13784011	1577	1577	1577	1577	0
309	20241105	142500	13784011	1577	1577	1577	1577	0
310	20241105	142400	13784011	1577	1577	1577	1577	0
311	20241105	142300	13784011	1577	1577	1577	1577	0
312	20241105	142200	13784011	1577	1577	1577	1577	0
313	20241105	142100	13784011	1577	1580	1580	1577	50
314	20241105	142000	13705071	1580	1580	1580	1580	10
315	20241105	141900	13689271	1580	1580	1580	1580	12
316	20241105	141800	13670311	1580	1580	1580	1580	0
317	20241105	141700	13670311	1580	1581	1581	1580	434
318	20241105	141600	12984589	1581	1581	1581	1581	0
319	20241105	141500	12984589	1581	1581	1581	1581	0
320	20241105	141400	12984589	1581	1581	1581	1581	0
321	20241105	141300	12984589	1581	1581	1581	1581	0
322	20241105	141200	12984589	1581	1582	1582	1581	457
323	20241105	141100	12261616	1583	1583	1583	1583	0
324	20241105	141000	12261616	1583	1583	1583	1583	0
325	20241105	140900	12261616	1583	1583	1583	1583	10
326	20241105	140800	12245786	1583	1583	1583	1583	0
327	20241105	140700	12245786	1583	1583	1583	1583	0
328	20241105	140600	12245786	1583	1583	1583	1583	0
329	20241105	140500	12245786	1583	1583	1583	1583	0
330	20241105	140400	12245786	1583	1583	1583	1583	253
331	20241105	140300	11845287	1584	1584	1584	1584	60
332	20241105	140200	11750247	1584	1584	1584	1584	0
333	20241105	140100	11750247	1584	1584	1584	1584	0
334	20241105	140000	11750247	1584	1584	1584	1584	0
335	20241105	135900	11750247	1584	1584	1584	1584	0
336	20241105	135800	11750247	1584	1584	1584	1584	0
337	20241105	135700	11750247	1584	1584	1584	1584	42
338	20241105	135600	11683719	1589	1589	1589	1589	0
339	20241105	135500	11683719	1589	1589	1589	1589	0
340	20241105	135400	11683719	1589	1589	1589	1589	0
341	20241105	135300	11683719	1589	1589	1589	1589	0
342	20241105	135200	11683719	1589	1589	1589	1589	0
343	20241105	135100	11683719	1589	1589	1589	1589	0
344	20241105	135000	11683719	1589	1589	1589	1589	0
345	20241105	134900	11683719	1589	1589	1589	1589	0
346	20241105	134800	11683719	1589	1589	1589	1589	0
347	20241105	134700	11683719	1589	1589	1589	1589	0
348	20241105	134600	11683719	1589	1589	1589	1589	1
349	20241105	134500	11682130	1585	1585	1585	1585	0
350	20241105	134400	11682130	1585	1585	1585	1585	0
351	20241105	134300	11682130	1585	1585	1585	1585	6
352	20241105	134200	11672620	1585	1585	1585	1585	0
353	20241105	134100	11672620	1585	1585	1585	1585	0
354	20241105	134000	11672620	1585	1585	1585	1585	34
355	20241105	133900	11618730	1585	1585	1585	1585	5
356	20241105	133800	11610805	1585	1585	1585	1585	105
357	20241105	133700	11444380	1585	1585	1585	1585	0
358	20241105	133600	11444380	1585	1585	1585	1585	0
359	20241105	133500	11444380	1585	1591	1591	1585	235
360	20241105	133400	11070868	1591	1591	1591	1591	0
361	20241105	133300	11070868	1591	1592	1592	1591	15
362	20241105	133200	11046995	1593	1594	1595	1593	3
363	20241105	133100	11042213	1594	1594	1594	1594	2
364	20241105	133000	11039025	1595	1594	1595	1594	2
365	20241105	132900	11035836	1592	1592	1592	1592	0
366	20241105	132800	11035836	1592	1592	1592	1592	0
367	20241105	132700	11035836	1592	1593	1593	1592	27
368	20241105	132600	10992828	1594	1594	1594	1594	1
369	20241105	132500	10991234	1595	1595	1595	1595	1
370	20241105	132400	10989639	1593	1594	1594	1593	25
371	20241105	132300	10949793	1595	1595	1595	1595	0
372	20241105	132200	10949793	1595	1595	1595	1595	0
373	20241105	132100	10949793	1595	1595	1595	1595	0
374	20241105	132000	10949793	1595	1595	1595	1595	0
375	20241105	131900	10949793	1595	1595	1595	1595	0
376	20241105	131800	10949793	1595	1595	1595	1595	0
377	20241105	131700	10949793	1595	1595	1595	1595	1
378	20241105	131600	10948198	1593	1593	1593	1593	0
379	20241105	131500	10948198	1593	1593	1593	1593	0
380	20241105	131400	10948198	1593	1593	1593	1593	0
381	20241105	131300	10948198	1593	1593	1593	1593	0
382	20241105	131200	10948198	1593	1593	1593	1593	0
383	20241105	131100	10948198	1593	1593	1593	1593	0
384	20241105	131000	10948198	1593	1593	1593	1593	0
385	20241105	130900	10948198	1593	1593	1593	1593	0
386	20241105	130800	10948198	1593	1593	1593	1593	0
387	20241105	130700	10948198	1593	1593	1593	1593	0
388	20241105	130600	10948198	1593	1593	1593	1593	0
389	20241105	130500	10948198	1593	1593	1593	1593	0
390	20241105	130400	10948198	1593	1593	1593	1593	0
391	20241105	130300	10948198	1593	1593	1593	1593	0
392	20241105	130200	10948198	1593	1593	1593	1593	1
393	20241105	130100	10946605	1593	1593	1593	1593	0
394	20241105	130000	10946605	1593	1593	1593	1593	0
395	20241105	125900	10946605	1593	1593	1593	1593	0
396	20241105	125800	10946605	1593	1593	1593	1593	1
397	20241105	125700	10945012	1594	1594	1594	1594	1
398	20241105	125600	10943418	1595	1595	1595	1595	1
399	20241105	125500	10941823	1590	1590	1590	1590	0
400	20241105	125400	10941823	1590	1590	1590	1590	0
401	20241105	125300	10941823	1590	1590	1590	1590	0
402	20241105	125200	10941823	1590	1590	1590	1590	0
403	20241105	125100	10941823	1590	1590	1590	1590	0
404	20241105	125000	10941823	1590	1590	1590	1590	0
405	20241105	124900	10941823	1590	1590	1590	1590	0
406	20241105	124800	10941823	1590	1595	1595	1590	468
407	20241105	124700	10196129	1596	1596	1596	1596	10
408	20241105	124600	10180169	1596	1596	1596	1596	0
409	20241105	124500	10180169	1596	1596	1596	1596	0
410	20241105	124400	10180169	1596	1596	1596	1596	0
411	20241105	124300	10180169	1596	1596	1596	1596	135
412	20241105	124200	9964709	1595	1595	1595	1595	100
413	20241105	124100	9805209	1596	1596	1596	1596	0
414	20241105	124000	9805209	1596	1596	1596	1596	0
415	20241105	123900	9805209	1596	1596	1596	1596	0
416	20241105	123800	9805209	1596	1596	1596	1596	0
417	20241105	123700	9805209	1596	1596	1596	1596	10
418	20241105	123600	9789249	1596	1596	1596	1596	0
419	20241105	123500	9789249	1596	1596	1596	1596	0
420	20241105	123400	9789249	1596	1596	1596	1596	0
421	20241105	123300	9789249	1596	1596	1596	1596	0
422	20241105	123200	9789249	1596	1596	1596	1596	113
423	20241105	123100	9608901	1600	1600	1600	1600	2
424	20241105	123000	9605701	1595	1595	1595	1595	0
425	20241105	122900	9605701	1595	1595	1595	1595	0
426	20241105	122800	9605701	1595	1595	1595	1595	0
427	20241105	122700	9605701	1595	1595	1595	1595	0
428	20241105	122600	9605701	1595	1595	1595	1595	0
429	20241105	122500	9605701	1595	1595	1595	1595	0
430	20241105	122400	9605701	1595	1595	1595	1595	0
431	20241105	122300	9605701	1595	1595	1595	1595	0
432	20241105	122200	9605701	1595	1595	1595	1595	0
433	20241105	122100	9605701	1595	1595	1595	1595	0
434	20241105	122000	9605701	1595	1595	1595	1595	0
435	20241105	121900	9605701	1595	1595	1595	1595	0
436	20241105	121800	9605701	1595	1595	1595	1595	0
437	20241105	121700	9605701	1595	1595	1595	1595	0
438	20241105	121600	9605701	1595	1595	1595	1595	0
439	20241105	121500	9605701	1595	1595	1595	1595	0
440	20241105	121400	9605701	1595	1595	1595	1595	10
441	20241105	121300	9589751	1596	1596	1596	1596	0
442	20241105	121200	9589751	1596	1596	1596	1596	0
443	20241105	121100	9589751	1596	1596	1596	1596	0
444	20241105	121000	9589751	1596	1596	1596	1596	0
445	20241105	120900	9589751	1596	1596	1596	1596	0
446	20241105	120800	9589751	1596	1596	1596	1596	0
447	20241105	120700	9589751	1596	1596	1596	1596	0
448	20241105	120600	9589751	1596	1596	1596	1596	0
449	20241105	120500	9589751	1596	1596	1596	1596	360
450	20241105	120400	9015191	1596	1596	1596	1596	0
451	20241105	120300	9015191	1596	1596	1596	1596	0
452	20241105	120200	9015191	1596	1596	1596	1596	0
453	20241105	120100	9015191	1596	1596	1596	1596	0
454	20241105	120000	9015191	1596	1596	1596	1596	0
455	20241105	115900	9015191	1596	1596	1596	1596	0
456	20241105	115800	9015191	1596	1596	1596	1596	126
457	20241105	115700	8814095	1596	1596	1596	1596	0
458	20241105	115600	8814095	1596	1596	1596	1596	0
459	20241105	115500	8814095	1596	1596	1596	1596	0
460	20241105	115400	8814095	1596	1596	1596	1596	0
461	20241105	115300	8814095	1596	1596	1596	1596	0
462	20241105	115200	8814095	1596	1596	1596	1596	15
463	20241105	115100	8790155	1609	1609	1609	1609	0
464	20241105	115000	8790155	1609	1609	1609	1609	0
465	20241105	114900	8790155	1609	1609	1609	1609	0
466	20241105	114800	8790155	1609	1609	1609	1609	0
467	20241105	114700	8790155	1609	1609	1609	1609	0
468	20241105	114600	8790155	1609	1609	1609	1609	0
469	20241105	114500	8790155	1609	1609	1609	1609	0
470	20241105	114400	8790155	1609	1609	1609	1609	0
471	20241105	114300	8790155	1609	1609	1609	1609	0
472	20241105	114200	8790155	1609	1609	1609	1609	0
473	20241105	114100	8790155	1609	1609	1609	1609	0
474	20241105	114000	8790155	1609	1609	1609	1609	0
475	20241105	113900	8790155	1609	1609	1609	1609	0
476	20241105	113800	8790155	1609	1609	1609	1609	0
477	20241105	113700	8790155	1609	1609	1609	1609	0
478	20241105	113600	8790155	1609	1609	1609	1609	0
479	20241105	113500	8790155	1609	1609	1609	1609	0
480	20241105	113400	8790155	1609	1609	1609	1609	0
481	20241105	113300	8790155	1609	1609	1609	1609	0
482	20241105	113200	8790155	1609	1609	1609	1609	0
483	20241105	113100	8790155	1609	1597	1609	1597	160
484	20241105	113000	8534505	1598	1598	1598	1598	0
485	20241105	112900	8534505	1598	1598	1598	1598	0
486	20241105	112800	8534505	1598	1598	1598	1598	0
487	20241105	112700	8534505	1598	1598	1598	1598	0
488	20241105	112600	8534505	1598	1598	1598	1598	0
489	20241105	112500	8534505	1598	1598	1598	1598	0
490	20241105	112400	8534505	1598	1598	1598	1598	0
491	20241105	112300	8534505	1598	1598	1598	1598	0
492	20241105	112200	8534505	1598	1598	1598	1598	0
493	20241105	112100	8534505	1598	1598	1598	1598	0
494	20241105	112000	8534505	1598	1598	1598	1598	0
495	20241105	111900	8534505	1598	1598	1598	1598	0
496	20241105	111800	8534505	1598	1598	1598	1598	0
497	20241105	111700	8534505	1598	1598	1598	1598	0
498	20241105	111600	8534505	1598	1598	1598	1598	0
499	20241105	111500	8534505	1598	1598	1598	1598	0
500	20241105	111400	8534505	1598	1598	1598	1598	0
501	20241105	111300	8534505	1598	1598	1598	1598	38
502	20241105	111200	8473781	1598	1597	1598	1597	228
503	20241105	111100	8109627	1598	1598	1598	1598	0
504	20241105	111000	8109627	1598	1598	1598	1598	40
505	20241105	110900	8045707	1598	1598	1598	1598	20
506	20241105	110800	8013747	1598	1598	1598	1598	20
507	20241105	110700	7981787	1598	1598	1598	1598	21
508	20241105	110600	7948229	1598	1598	1598	1598	205
509	20241105	110500	7620639	1616	1616	1616	1616	0
510	20241105	110400	7620639	1616	1616	1616	1616	0
511	20241105	110300	7620639	1616	1616	1616	1616	0
512	20241105	110200	7620639	1616	1616	1616	1616	0
513	20241105	110100	7620639	1616	1616	1616	1616	0
514	20241105	110000	7620639	1616	1616	1616	1616	0
515	20241105	105900	7620639	1616	1616	1616	1616	0
516	20241105	105800	7620639	1616	1616	1616	1616	0
517	20241105	105700	7620639	1616	1616	1616	1616	0
518	20241105	105600	7620639	1616	1616	1616	1616	0
519	20241105	105500	7620639	1616	1616	1616	1616	0
520	20241105	105400	7620639	1616	1616	1616	1616	0
521	20241105	105300	7620639	1616	1616	1616	1616	0
522	20241105	105200	7620639	1616	1616	1616	1616	0
523	20241105	105100	7620639	1616	1616	1616	1616	0
524	20241105	105000	7620639	1616	1616	1616	1616	0
525	20241105	104900	7620639	1616	1616	1616	1616	0
526	20241105	104800	7620639	1616	1616	1616	1616	0
527	20241105	104700	7620639	1616	1616	1616	1616	0
528	20241105	104600	7620639	1616	1616	1616	1616	0
529	20241105	104500	7620639	1616	1616	1616	1616	0
530	20241105	104400	7620639	1616	1616	1616	1616	1
531	20241105	104300	7619023	1616	1616	1616	1616	0
532	20241105	104200	7619023	1616	1616	1616	1616	0
533	20241105	104100	7619023	1616	1616	1616	1616	10
534	20241105	104000	7602863	1616	1616	1616	1616	0
535	20241105	103900	7602863	1616	1616	1616	1616	0
536	20241105	103800	7602863	1616	1616	1616	1616	0
537	20241105	103700	7602863	1616	1616	1616	1616	0
538	20241105	103600	7602863	1616	1616	1616	1616	0
539	20241105	103500	7602863	1616	1616	1616	1616	0
540	20241105	103400	7602863	1616	1616	1616	1616	0
541	20241105	103300	7602863	1616	1616	1616	1616	0
542	20241105	103200	7602863	1616	1616	1616	1616	0
543	20241105	103100	7602863	1616	1616	1616	1616	0
544	20241105	103000	7602863	1616	1616	1616	1616	0
545	20241105	102900	7602863	1616	1616	1616	1616	0
546	20241105	102800	7602863	1616	1616	1616	1616	0
547	20241105	102700	7602863	1616	1616	1616	1616	0
548	20241105	102600	7602863	1616	1616	1616	1616	0
549	20241105	102500	7602863	1616	1616	1616	1616	0
550	20241105	102400	7602863	1616	1616	1616	1616	0
551	20241105	102300	7602863	1616	1616	1616	1616	0
552	20241105	102200	7602863	1616	1616	1616	1616	0
553	20241105	102100	7602863	1616	1616	1616	1616	0
554	20241105	102000	7602863	1616	1616	1616	1616	0
555	20241105	101900	7602863	1616	1616	1616	1616	0
556	20241105	101800	7602863	1616	1616	1616	1616	0
557	20241105	101700	7602863	1616	1616	1616	1616	0
558	20241105	101600	7602863	1616	1616	1616	1616	0
559	20241105	101500	7602863	1616	1616	1616	1616	0
560	20241105	101400	7602863	1616	1616	1616	1616	0
561	20241105	101300	7602863	1616	1616	1616	1616	0
562	20241105	101200	7602863	1616	1616	1616	1616	0
563	20241105	101100	7602863	1616	1596	1616	1596	2
564	20241105	101000	7599651	1596	1596	1596	1596	2
565	20241105	100900	7596459	1622	1622	1622	1622	0
566	20241105	100800	7596459	1622	1622	1622	1622	0
567	20241105	100700	7596459	1622	1622	1622	1622	0
568	20241105	100600	7596459	1622	1622	1622	1622	0
569	20241105	100500	7596459	1622	1622	1622	1622	0
570	20241105	100400	7596459	1622	1622	1622	1622	0
571	20241105	100300	7596459	1622	1622	1622	1622	0
572	20241105	100200	7596459	1622	1622	1622	1622	0
573	20241105	100100	7596459	1622	1622	1622	1622	0
574	20241105	100000	7596459	1622	1622	1622	1622	0
575	20241105	095900	7596459	1622	1622	1622	1622	0
576	20241105	095800	7596459	1622	1622	1622	1622	0
577	20241105	095700	7596459	1622	1622	1622	1622	0
578	20241105	095600	7596459	1622	1622	1622	1622	0
579	20241105	095500	7596459	1622	1622	1622	1622	1
580	20241105	095400	7594837	1600	1600	1600	1600	0
581	20241105	095300	7594837	1600	1600	1600	1600	0
582	20241105	095200	7594837	1600	1600	1600	1600	0
583	20241105	095100	7594837	1600	1600	1600	1600	0
584	20241105	095000	7594837	1600	1600	1600	1600	1
585	20241105	094900	7593237	1600	1600	1600	1600	170
586	20241105	094800	7321237	1633	1633	1633	1633	0
587	20241105	094700	7321237	1633	1633	1633	1633	0
588	20241105	094600	7321237	1633	1633	1633	1633	0
589	20241105	094500	7321237	1633	1633	1633	1633	120
590	20241105	094400	7125277	1633	1633	1633	1633	0
591	20241105	094300	7125277	1633	1633	1633	1633	0
592	20241105	094200	7125277	1633	1633	1633	1633	5
593	20241105	094100	7117112	1603	1603	1603	1603	0
594	20241105	094000	7117112	1603	1603	1603	1603	0
595	20241105	093900	7117112	1603	1600	1603	1600	272
596	20241105	093800	6681909	1600	1603	1603	1600	277
597	20241105	093700	6237978	1604	1604	1604	1604	0
598	20241105	093600	6237978	1604	1605	1605	1604	20
599	20241105	093500	6205893	1604	1604	1604	1604	0
600	20241105	093400	6205893	1604	1604	1604	1604	0
601	20241105	093300	6205893	1604	1604	1604	1604	0
602	20241105	093200	6205893	1604	1604	1604	1604	0
603	20241105	093100	6205893	1604	1604	1604	1604	0
604	20241105	093000	6205893	1604	1604	1604	1604	0
605	20241105	092900	6205893	1604	1604	1604	1604	0
606	20241105	092800	6205893	1604	1604	1604	1604	0
607	20241105	092700	6205893	1604	1604	1604	1604	0
608	20241105	092600	6205893	1604	1604	1604	1604	0
609	20241105	092500	6205893	1604	1604	1604	1604	0
610	20241105	092400	6205893	1604	1604	1604	1604	0
611	20241105	092300	6205893	1604	1604	1604	1604	0
612	20241105	092200	6205893	1604	1604	1604	1604	50
613	20241105	092100	6125693	1604	1604	1604	1604	50
614	20241105	092000	6045493	1641	1641	1641	1641	0
615	20241105	091900	6045493	1641	1641	1641	1641	0
616	20241105	091800	6045493	1641	1641	1641	1641	0
617	20241105	091700	6045493	1641	1640	1641	1640	601
618	20241105	091600	5059790	1640	1640	1640	1640	0
619	20241105	091500	5059790	1640	1640	1640	1640	0
620	20241105	091400	5059790	1640	1640	1640	1640	0
621	20241105	091300	5059790	1640	1640	1640	1640	0
622	20241105	091200	5059790	1640	1640	1640	1640	0
623	20241105	091100	5059790	1640	1640	1640	1640	0
624	20241105	091000	5059790	1640	1640	1640	1640	0
625	20241105	090900	5059790	1640	1640	1640	1640	0
626	20241105	090800	5059790	1640	1640	1640	1640	10
627	20241105	090700	5043390	1641	1641	1641	1641	100
628	20241105	090600	4879290	1642	1597	1642	1597	1898
629	20241105	090500	1818908	1580	1580	1580	1580	0
630	20241105	090400	1818908	1580	1580	1580	1580	0
631	20241105	090300	1818908	1580	1580	1580	1580	0
632	20241105	090200	1818908	1580	1580	1580	1580	0
633	20241105	090100	1818908	1580	1580	1580	1580	39
634	20241105	090000	1757288	1586	1586	1586	1586	1108