KissMeData/088910/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	195700	57074915	1880	1880	1880	1880	743
3	20241115	195600	57074915	1880	1880	1880	1880	0
4	20241115	195500	57074915	1880	1880	1880	1880	0
5	20241115	195400	57074915	1880	1880	1880	1880	0
6	20241115	195300	57074915	1880	1880	1880	1880	0
7	20241115	195200	57074915	1880	1880	1880	1880	0
8	20241115	195100	57074915	1880	1880	1880	1880	0
9	20241115	195000	57074915	1880	1880	1880	1880	0
10	20241115	194900	57074915	1880	1880	1880	1880	0
11	20241115	194800	57074915	1880	1880	1880	1880	0
12	20241115	194700	57074915	1880	1880	1880	1880	0
13	20241115	194600	57074915	1880	1880	1880	1880	0
14	20241115	194500	57074915	1880	1880	1880	1880	0
15	20241115	194400	57074915	1880	1880	1880	1880	0
16	20241115	194300	57074915	1880	1880	1880	1880	0
17	20241115	194200	57074915	1880	1880	1880	1880	0
18	20241115	194100	57074915	1880	1880	1880	1880	0
19	20241115	194000	57074915	1880	1880	1880	1880	0
20	20241115	193900	57074915	1880	1880	1880	1880	0
21	20241115	193800	57074915	1880	1880	1880	1880	0
22	20241115	193700	57074915	1880	1880	1880	1880	0
23	20241115	193600	57074915	1880	1880	1880	1880	0
24	20241115	193500	57074915	1880	1880	1880	1880	0
25	20241115	193400	57074915	1880	1880	1880	1880	0
26	20241115	193300	57074915	1880	1880	1880	1880	0
27	20241115	193200	57074915	1880	1880	1880	1880	0
28	20241115	193100	57074915	1880	1880	1880	1880	0
29	20241115	193000	57074915	1880	1880	1880	1880	0
30	20241115	192900	57074915	1880	1880	1880	1880	0
31	20241115	192800	57074915	1880	1880	1880	1880	0
32	20241115	192700	57074915	1880	1880	1880	1880	743
33	20241115	192600	57074915	1880	1880	1880	1880	0
34	20241115	192500	57074915	1880	1880	1880	1880	0
35	20241115	192400	57074915	1880	1880	1880	1880	0
36	20241115	192300	57074915	1880	1880	1880	1880	0
37	20241115	192200	57074915	1880	1880	1880	1880	0
38	20241115	192100	57074915	1880	1880	1880	1880	0
39	20241115	192000	57074915	1880	1880	1880	1880	0
40	20241115	191900	57074915	1880	1880	1880	1880	0
41	20241115	191800	57074915	1880	1880	1880	1880	0
42	20241115	191700	57074915	1880	1880	1880	1880	0
43	20241115	191600	57074915	1880	1880	1880	1880	0
44	20241115	191500	57074915	1880	1880	1880	1880	0
45	20241115	191400	57074915	1880	1880	1880	1880	0
46	20241115	191300	57074915	1880	1880	1880	1880	0
47	20241115	191200	57074915	1880	1880	1880	1880	0
48	20241115	191100	57074915	1880	1880	1880	1880	0
49	20241115	191000	57074915	1880	1880	1880	1880	0
50	20241115	190900	57074915	1880	1880	1880	1880	0
51	20241115	190800	57074915	1880	1880	1880	1880	0
52	20241115	190700	57074915	1880	1880	1880	1880	0
53	20241115	190600	57074915	1880	1880	1880	1880	0
54	20241115	190500	57074915	1880	1880	1880	1880	0
55	20241115	190400	57074915	1880	1880	1880	1880	0
56	20241115	190300	57074915	1880	1880	1880	1880	0
57	20241115	190200	57074915	1880	1880	1880	1880	0
58	20241115	190100	57074915	1880	1880	1880	1880	0
59	20241115	190000	57074915	1880	1880	1880	1880	0
60	20241115	185900	57074915	1880	1880	1880	1880	0
61	20241115	185800	57074915	1880	1880	1880	1880	0
62	20241115	185700	57074915	1880	1880	1880	1880	743
63	20241115	185600	57074915	1880	1880	1880	1880	0
64	20241115	185500	57074915	1880	1880	1880	1880	0
65	20241115	185400	57074915	1880	1880	1880	1880	0
66	20241115	185300	57074915	1880	1880	1880	1880	0
67	20241115	185200	57074915	1880	1880	1880	1880	0
68	20241115	185100	57074915	1880	1880	1880	1880	0
69	20241115	185000	57074915	1880	1880	1880	1880	0
70	20241115	184900	57074915	1880	1880	1880	1880	0
71	20241115	184800	57074915	1880	1880	1880	1880	0
72	20241115	184700	57074915	1880	1880	1880	1880	0
73	20241115	184600	57074915	1880	1880	1880	1880	0
74	20241115	184500	57074915	1880	1880	1880	1880	0
75	20241115	184400	57074915	1880	1880	1880	1880	0
76	20241115	184300	57074915	1880	1880	1880	1880	0
77	20241115	184200	57074915	1880	1880	1880	1880	0
78	20241115	184100	57074915	1880	1880	1880	1880	0
79	20241115	184000	57074915	1880	1880	1880	1880	0
80	20241115	183900	57074915	1880	1880	1880	1880	0
81	20241115	183800	57074915	1880	1880	1880	1880	0
82	20241115	183700	57074915	1880	1880	1880	1880	0
83	20241115	183600	57074915	1880	1880	1880	1880	0
84	20241115	183500	57074915	1880	1880	1880	1880	0
85	20241115	183400	57074915	1880	1880	1880	1880	0
86	20241115	183300	57074915	1880	1880	1880	1880	0
87	20241115	183200	57074915	1880	1880	1880	1880	0
88	20241115	183100	57074915	1880	1880	1880	1880	0
89	20241115	183000	57074915	1880	1880	1880	1880	0
90	20241115	182900	57074915	1880	1880	1880	1880	0
91	20241115	182800	57074915	1880	1880	1880	1880	0
92	20241115	182700	57074915	1880	1880	1880	1880	743
93	20241115	182600	57074915	1880	1880	1880	1880	0
94	20241115	182500	57074915	1880	1880	1880	1880	0
95	20241115	182400	57074915	1880	1880	1880	1880	0
96	20241115	182300	57074915	1880	1880	1880	1880	0
97	20241115	182200	57074915	1880	1880	1880	1880	0
98	20241115	182100	57074915	1880	1880	1880	1880	0
99	20241115	182000	57074915	1880	1880	1880	1880	0
100	20241115	181900	57074915	1880	1880	1880	1880	0
101	20241115	181800	57074915	1880	1880	1880	1880	0
102	20241115	181700	57074915	1880	1880	1880	1880	0
103	20241115	181600	57074915	1880	1880	1880	1880	0
104	20241115	181500	57074915	1880	1880	1880	1880	0
105	20241115	181400	57074915	1880	1880	1880	1880	0
106	20241115	181300	57074915	1880	1880	1880	1880	0
107	20241115	181200	57074915	1880	1880	1880	1880	0
108	20241115	181100	57074915	1880	1880	1880	1880	0
109	20241115	181000	57074915	1880	1880	1880	1880	0
110	20241115	180900	57074915	1880	1880	1880	1880	0
111	20241115	180800	57074915	1880	1880	1880	1880	0
112	20241115	180700	57074915	1880	1880	1880	1880	0
113	20241115	180600	57074915	1880	1880	1880	1880	0
114	20241115	180500	57074915	1880	1880	1880	1880	0
115	20241115	180400	57074915	1880	1880	1880	1880	0
116	20241115	180300	57074915	1880	1880	1880	1880	0
117	20241115	180200	57074915	1880	1880	1880	1880	0
118	20241115	180100	57074915	1880	1880	1880	1880	0
119	20241115	180000	57074915	1880	1880	1880	1880	0
120	20241115	175900	57074915	1880	1880	1880	1880	0
121	20241115	175800	57074915	1880	1880	1880	1880	0
122	20241115	175700	57074915	1880	1880	1880	1880	743
123	20241115	175600	57074915	1880	1880	1880	1880	0
124	20241115	175500	57074915	1880	1880	1880	1880	0
125	20241115	175400	57074915	1880	1880	1880	1880	0
126	20241115	175300	57074915	1880	1880	1880	1880	0
127	20241115	175200	57074915	1880	1880	1880	1880	0
128	20241115	175100	57074915	1880	1880	1880	1880	0
129	20241115	175000	57074915	1880	1880	1880	1880	0
130	20241115	174900	57074915	1880	1880	1880	1880	0
131	20241115	174800	57074915	1880	1880	1880	1880	0
132	20241115	174700	57074915	1880	1880	1880	1880	0
133	20241115	174600	57074915	1880	1880	1880	1880	0
134	20241115	174500	57074915	1880	1880	1880	1880	0
135	20241115	174400	57074915	1880	1880	1880	1880	0
136	20241115	174300	57074915	1880	1880	1880	1880	0
137	20241115	174200	57074915	1880	1880	1880	1880	0
138	20241115	174100	57074915	1880	1880	1880	1880	0
139	20241115	174000	57074915	1880	1880	1880	1880	0
140	20241115	173900	57074915	1880	1880	1880	1880	0
141	20241115	173800	57074915	1880	1880	1880	1880	0
142	20241115	173700	57074915	1880	1880	1880	1880	0
143	20241115	173600	57074915	1880	1880	1880	1880	0
144	20241115	173500	57074915	1880	1880	1880	1880	0
145	20241115	173400	57074915	1880	1880	1880	1880	0
146	20241115	173300	57074915	1880	1880	1880	1880	0
147	20241115	173200	57074915	1880	1880	1880	1880	0
148	20241115	173100	57074915	1880	1880	1880	1880	0
149	20241115	173000	57074915	1880	1880	1880	1880	0
150	20241115	172900	57074915	1880	1880	1880	1880	0
151	20241115	172800	57074915	1880	1880	1880	1880	0
152	20241115	172700	57074915	1880	1880	1880	1880	743
153	20241115	172600	57074915	1880	1880	1880	1880	0
154	20241115	172500	57074915	1880	1880	1880	1880	0
155	20241115	172400	57074915	1880	1880	1880	1880	0
156	20241115	172300	57074915	1880	1880	1880	1880	0
157	20241115	172200	57074915	1880	1880	1880	1880	0
158	20241115	172100	57074915	1880	1880	1880	1880	0
159	20241115	172000	57074915	1880	1880	1880	1880	0
160	20241115	171900	57074915	1880	1880	1880	1880	0
161	20241115	171800	57074915	1880	1880	1880	1880	0
162	20241115	171700	57074915	1880	1880	1880	1880	0
163	20241115	171600	57074915	1880	1880	1880	1880	0
164	20241115	171500	57074915	1880	1880	1880	1880	0
165	20241115	171400	57074915	1880	1880	1880	1880	0
166	20241115	171300	57074915	1880	1880	1880	1880	0
167	20241115	171200	57074915	1880	1880	1880	1880	0
168	20241115	171100	57074915	1880	1880	1880	1880	0
169	20241115	171000	57074915	1880	1880	1880	1880	0
170	20241115	170900	57074915	1880	1880	1880	1880	0
171	20241115	170800	57074915	1880	1880	1880	1880	0
172	20241115	170700	57074915	1880	1880	1880	1880	0
173	20241115	170600	57074915	1880	1880	1880	1880	0
174	20241115	170500	57074915	1880	1880	1880	1880	0
175	20241115	170400	57074915	1880	1880	1880	1880	0
176	20241115	170300	57074915	1880	1880	1880	1880	0
177	20241115	170200	57074915	1880	1880	1880	1880	0
178	20241115	170100	57074915	1880	1880	1880	1880	0
179	20241115	170000	57074915	1880	1880	1880	1880	0
180	20241115	165900	57074915	1880	1880	1880	1880	0
181	20241115	165800	57074915	1880	1880	1880	1880	0
182	20241115	165700	57074915	1880	1880	1880	1880	743
183	20241115	165600	57074915	1880	1880	1880	1880	0
184	20241115	165500	57074915	1880	1880	1880	1880	0
185	20241115	165400	57074915	1880	1880	1880	1880	0
186	20241115	165300	57074915	1880	1880	1880	1880	0
187	20241115	165200	57074915	1880	1880	1880	1880	0
188	20241115	165100	57074915	1880	1880	1880	1880	0
189	20241115	165000	57074915	1880	1880	1880	1880	0
190	20241115	164900	57074915	1880	1880	1880	1880	0
191	20241115	164800	57074915	1880	1880	1880	1880	0
192	20241115	164700	57074915	1880	1880	1880	1880	0
193	20241115	164600	57074915	1880	1880	1880	1880	0
194	20241115	164500	57074915	1880	1880	1880	1880	0
195	20241115	164400	57074915	1880	1880	1880	1880	0
196	20241115	164300	57074915	1880	1880	1880	1880	0
197	20241115	164200	57074915	1880	1880	1880	1880	0
198	20241115	164100	57074915	1880	1880	1880	1880	0
199	20241115	164000	57074915	1880	1880	1880	1880	0
200	20241115	163900	57074915	1880	1880	1880	1880	0
201	20241115	163800	57074915	1880	1880	1880	1880	0
202	20241115	163700	57074915	1880	1880	1880	1880	0
203	20241115	163600	57074915	1880	1880	1880	1880	0
204	20241115	163500	57074915	1880	1880	1880	1880	0
205	20241115	163400	57074915	1880	1880	1880	1880	0
206	20241115	163300	57074915	1880	1880	1880	1880	0
207	20241115	163200	57074915	1880	1880	1880	1880	0
208	20241115	163100	57074915	1880	1880	1880	1880	0
209	20241115	163000	57074915	1880	1880	1880	1880	0
210	20241115	162900	57074915	1880	1880	1880	1880	0
211	20241115	162800	57074915	1880	1880	1880	1880	0
212	20241115	162700	57074915	1880	1880	1880	1880	743
213	20241115	162600	57074915	1880	1880	1880	1880	0
214	20241115	162500	57074915	1880	1880	1880	1880	0
215	20241115	162400	57074915	1880	1880	1880	1880	0
216	20241115	162300	57074915	1880	1880	1880	1880	0
217	20241115	162200	57074915	1880	1880	1880	1880	0
218	20241115	162100	57074915	1880	1880	1880	1880	0
219	20241115	162000	57074915	1880	1880	1880	1880	0
220	20241115	161900	57074915	1880	1880	1880	1880	0
221	20241115	161800	57074915	1880	1880	1880	1880	0
222	20241115	161700	57074915	1880	1880	1880	1880	0
223	20241115	161600	57074915	1880	1880	1880	1880	0
224	20241115	161500	57074915	1880	1880	1880	1880	0
225	20241115	161400	57074915	1880	1880	1880	1880	0
226	20241115	161300	57074915	1880	1880	1880	1880	0
227	20241115	161200	57074915	1880	1880	1880	1880	0
228	20241115	161100	57074915	1880	1880	1880	1880	0
229	20241115	161000	57074915	1880	1880	1880	1880	0
230	20241115	160900	57074915	1880	1880	1880	1880	0
231	20241115	160800	57074915	1880	1880	1880	1880	0
232	20241115	160700	57074915	1880	1880	1880	1880	0
233	20241115	160600	57074915	1880	1880	1880	1880	0
234	20241115	160500	57074915	1880	1880	1880	1880	0
235	20241115	160400	57074915	1880	1880	1880	1880	0
236	20241115	160300	57074915	1880	1880	1880	1880	0
237	20241115	160200	57074915	1880	1880	1880	1880	0
238	20241115	160100	57074915	1880	1880	1880	1880	0
239	20241115	160000	57074915	1880	1880	1880	1880	0
240	20241115	155900	57074915	1880	1880	1880	1880	0
241	20241115	155800	57074915	1880	1880	1880	1880	0
242	20241115	155700	57074915	1880	1880	1880	1880	743
243	20241115	155600	57074915	1880	1880	1880	1880	0
244	20241115	155500	57074915	1880	1880	1880	1880	0
245	20241115	155400	57074915	1880	1880	1880	1880	0
246	20241115	155300	57074915	1880	1880	1880	1880	0
247	20241115	155200	57074915	1880	1880	1880	1880	0
248	20241115	155100	57074915	1880	1880	1880	1880	0
249	20241115	155000	57074915	1880	1880	1880	1880	0
250	20241115	154900	57074915	1880	1880	1880	1880	0
251	20241115	154800	57074915	1880	1880	1880	1880	0
252	20241115	154700	57074915	1880	1880	1880	1880	0
253	20241115	154600	57074915	1880	1880	1880	1880	0
254	20241115	154500	57074915	1880	1880	1880	1880	0
255	20241115	154400	57074915	1880	1880	1880	1880	0
256	20241115	154300	57074915	1880	1880	1880	1880	0
257	20241115	154200	57074915	1880	1880	1880	1880	0
258	20241115	154100	57074915	1880	1880	1880	1880	0
259	20241115	154000	57074915	1880	1880	1880	1880	0
260	20241115	153900	57074915	1880	1880	1880	1880	0
261	20241115	153800	57074915	1880	1880	1880	1880	0
262	20241115	153700	57074915	1880	1880	1880	1880	0
263	20241115	153600	57074915	1880	1880	1880	1880	0
264	20241115	153500	57074915	1880	1880	1880	1880	0
265	20241115	153400	57074915	1880	1880	1880	1880	0
266	20241115	153300	57074915	1880	1880	1880	1880	0
267	20241115	153200	57074915	1880	1880	1880	1880	0
268	20241115	153100	57074915	1880	1880	1880	1880	0
269	20241115	153000	57074915	1880	1880	1880	1880	743
270	20241115	152900	55678075	1885	1885	1885	1885	0
271	20241115	152800	55678075	1885	1885	1885	1885	0
272	20241115	152700	55678075	1885	1885	1885	1885	0
273	20241115	152600	55678075	1885	1885	1885	1885	0
274	20241115	152500	55678075	1885	1885	1885	1885	0
275	20241115	152400	55678075	1885	1885	1885	1885	0
276	20241115	152300	55678075	1885	1885	1885	1885	0
277	20241115	152200	55678075	1885	1885	1885	1885	0
278	20241115	152100	55678075	1885	1885	1885	1885	0
279	20241115	152000	55678075	1885	1885	1885	1885	0
280	20241115	151900	55678075	1885	1885	1885	1885	0
281	20241115	151800	55678075	1885	1885	1885	1885	0
282	20241115	151700	55678075	1885	1885	1885	1885	0
283	20241115	151600	55678075	1885	1882	1885	1882	300
284	20241115	151500	55112642	1882	1882	1882	1882	0
285	20241115	151400	55112642	1882	1882	1882	1882	0
286	20241115	151300	55112642	1882	1882	1882	1882	10
287	20241115	151200	55093822	1880	1880	1880	1880	0
288	20241115	151100	55093822	1880	1880	1880	1880	0
289	20241115	151000	55093822	1880	1880	1880	1880	0
290	20241115	150900	55093822	1880	1880	1880	1880	0
291	20241115	150800	55093822	1880	1880	1880	1880	0
292	20241115	150700	55093822	1880	1880	1880	1880	0
293	20241115	150600	55093822	1880	1880	1880	1880	0
294	20241115	150500	55093822	1880	1880	1880	1880	500
295	20241115	150400	54153822	1882	1882	1882	1882	12
296	20241115	150300	54131238	1880	1880	1880	1880	0
297	20241115	150200	54131238	1880	1880	1880	1880	0
298	20241115	150100	54131238	1880	1880	1880	1880	0
299	20241115	150000	54131238	1880	1880	1880	1880	0
300	20241115	145900	54131238	1880	1880	1880	1880	0
301	20241115	145800	54131238	1880	1880	1880	1880	134
302	20241115	145700	53879318	1882	1882	1882	1882	44
303	20241115	145600	53796510	1883	1883	1883	1883	0
304	20241115	145500	53796510	1883	1883	1883	1883	0
305	20241115	145400	53796510	1883	1883	1883	1883	0
306	20241115	145300	53796510	1883	1883	1883	1883	110
307	20241115	145200	53589380	1884	1884	1884	1884	16
308	20241115	145100	53559236	1885	1885	1885	1885	0
309	20241115	145000	53559236	1885	1885	1885	1885	0
310	20241115	144900	53559236	1885	1885	1885	1885	10
311	20241115	144800	53540386	1886	1886	1886	1886	0
312	20241115	144700	53540386	1886	1886	1886	1886	0
313	20241115	144600	53540386	1886	1886	1886	1886	0
314	20241115	144500	53540386	1886	1886	1886	1886	0
315	20241115	144400	53540386	1886	1886	1886	1886	100
316	20241115	144300	53351786	1886	1886	1886	1886	0
317	20241115	144200	53351786	1886	1886	1886	1886	10
318	20241115	144100	53332926	1886	1886	1886	1886	0
319	20241115	144000	53332926	1886	1886	1886	1886	5
320	20241115	143900	53323496	1886	1886	1886	1886	0
321	20241115	143800	53323496	1886	1886	1886	1886	0
322	20241115	143700	53323496	1886	1886	1886	1886	0
323	20241115	143600	53323496	1886	1886	1886	1886	0
324	20241115	143500	53323496	1886	1886	1886	1886	0
325	20241115	143400	53323496	1886	1886	1886	1886	0
326	20241115	143300	53323496	1886	1886	1886	1886	0
327	20241115	143200	53323496	1886	1886	1886	1886	0
328	20241115	143100	53323496	1886	1886	1886	1886	0
329	20241115	143000	53323496	1886	1885	1886	1885	52
330	20241115	142900	53225445	1884	1884	1884	1884	0
331	20241115	142800	53225445	1884	1884	1884	1884	0
332	20241115	142700	53225445	1884	1884	1884	1884	0
333	20241115	142600	53225445	1884	1884	1884	1884	0
334	20241115	142500	53225445	1884	1884	1884	1884	4
335	20241115	142400	53217909	1883	1883	1883	1883	0
336	20241115	142300	53217909	1883	1883	1883	1883	0
337	20241115	142200	53217909	1883	1883	1883	1883	0
338	20241115	142100	53217909	1883	1883	1883	1883	0
339	20241115	142000	53217909	1883	1883	1883	1883	7
340	20241115	141900	53204728	1883	1883	1883	1883	3
341	20241115	141800	53199079	1883	1883	1883	1883	0
342	20241115	141700	53199079	1883	1883	1883	1883	0
343	20241115	141600	53199079	1883	1883	1883	1883	0
344	20241115	141500	53199079	1883	1883	1883	1883	0
345	20241115	141400	53199079	1883	1883	1883	1883	0
346	20241115	141300	53199079	1883	1883	1883	1883	0
347	20241115	141200	53199079	1883	1883	1883	1883	0
348	20241115	141100	53199079	1883	1883	1883	1883	5
349	20241115	141000	53189664	1883	1883	1883	1883	0
350	20241115	140900	53189664	1883	1883	1883	1883	8
351	20241115	140800	53174600	1875	1875	1875	1875	0
352	20241115	140700	53174600	1875	1875	1875	1875	0
353	20241115	140600	53174600	1875	1875	1875	1875	0
354	20241115	140500	53174600	1875	1879	1879	1875	438
355	20241115	140400	52352911	1880	1880	1880	1880	0
356	20241115	140300	52352911	1880	1880	1880	1880	391
357	20241115	140200	51617831	1880	1880	1880	1880	0
358	20241115	140100	51617831	1880	1880	1880	1880	0
359	20241115	140000	51617831	1880	1880	1880	1880	100
360	20241115	135900	51429831	1880	1880	1880	1880	0
361	20241115	135800	51429831	1880	1880	1880	1880	0
362	20241115	135700	51429831	1880	1880	1880	1880	0
363	20241115	135600	51429831	1880	1880	1880	1880	0
364	20241115	135500	51429831	1880	1880	1880	1880	0
365	20241115	135400	51429831	1880	1880	1880	1880	0
366	20241115	135300	51429831	1880	1880	1880	1880	0
367	20241115	135200	51429831	1880	1880	1880	1880	0
368	20241115	135100	51429831	1880	1880	1880	1880	0
369	20241115	135000	51429831	1880	1880	1880	1880	0
370	20241115	134900	51429831	1880	1880	1880	1880	0
371	20241115	134800	51429831	1880	1880	1880	1880	1
372	20241115	134700	51427951	1878	1878	1878	1878	0
373	20241115	134600	51427951	1878	1878	1878	1878	0
374	20241115	134500	51427951	1878	1878	1878	1878	123
375	20241115	134400	51196957	1879	1879	1879	1879	0
376	20241115	134300	51196957	1879	1879	1879	1879	0
377	20241115	134200	51196957	1879	1879	1879	1879	100
378	20241115	134100	51009057	1880	1880	1880	1880	0
379	20241115	134000	51009057	1880	1880	1880	1880	0
380	20241115	133900	51009057	1880	1880	1880	1880	0
381	20241115	133800	51009057	1880	1880	1880	1880	0
382	20241115	133700	51009057	1880	1881	1881	1880	508
383	20241115	133600	50053999	1880	1880	1880	1880	42
384	20241115	133500	49975039	1880	1879	1880	1879	1116
385	20241115	133400	47878022	1879	1879	1879	1879	0
386	20241115	133300	47878022	1879	1879	1879	1879	0
387	20241115	133200	47878022	1879	1879	1879	1879	0
388	20241115	133100	47878022	1879	1879	1879	1879	1
389	20241115	133000	47876143	1879	1879	1879	1879	0
390	20241115	132900	47876143	1879	1879	1879	1879	0
391	20241115	132800	47876143	1879	1879	1879	1879	53
392	20241115	132700	47776556	1880	1880	1880	1880	0
393	20241115	132600	47776556	1880	1880	1880	1880	0
394	20241115	132500	47776556	1880	1880	1880	1880	0
395	20241115	132400	47776556	1880	1880	1880	1880	0
396	20241115	132300	47776556	1880	1880	1880	1880	0
397	20241115	132200	47776556	1880	1880	1880	1880	0
398	20241115	132100	47776556	1880	1880	1880	1880	0
399	20241115	132000	47776556	1880	1880	1880	1880	0
400	20241115	131900	47776556	1880	1880	1880	1880	0
401	20241115	131800	47776556	1880	1880	1880	1880	0
402	20241115	131700	47776556	1880	1880	1880	1880	0
403	20241115	131600	47776556	1880	1880	1880	1880	0
404	20241115	131500	47776556	1880	1880	1880	1880	5
405	20241115	131400	47767156	1880	1880	1880	1880	0
406	20241115	131300	47767156	1880	1880	1880	1880	0
407	20241115	131200	47767156	1880	1880	1880	1880	0
408	20241115	131100	47767156	1880	1880	1880	1880	0
409	20241115	131000	47767156	1880	1880	1880	1880	0
410	20241115	130900	47767156	1880	1880	1880	1880	0
411	20241115	130800	47767156	1880	1880	1880	1880	250
412	20241115	130700	47297156	1880	1880	1880	1880	0
413	20241115	130600	47297156	1880	1880	1880	1880	63
414	20241115	130500	47178716	1882	1882	1882	1882	0
415	20241115	130400	47178716	1882	1882	1882	1882	4
416	20241115	130300	47171188	1881	1881	1881	1881	0
417	20241115	130200	47171188	1881	1881	1881	1881	0
418	20241115	130100	47171188	1881	1879	1881	1879	720
419	20241115	130000	45818009	1875	1875	1875	1875	0
420	20241115	125900	45818009	1875	1875	1875	1875	0
421	20241115	125800	45818009	1875	1875	1875	1875	0
422	20241115	125700	45818009	1875	1875	1875	1875	120
423	20241115	125600	45593009	1875	1876	1876	1875	120
424	20241115	125500	45368007	1879	1879	1879	1879	0
425	20241115	125400	45368007	1879	1879	1879	1879	0
426	20241115	125300	45368007	1879	1879	1879	1879	350
427	20241115	125200	44710357	1879	1879	1879	1879	0
428	20241115	125100	44710357	1879	1879	1879	1879	0
429	20241115	125000	44710357	1879	1879	1879	1879	0
430	20241115	124900	44710357	1879	1879	1879	1879	0
431	20241115	124800	44710357	1879	1879	1879	1879	248
432	20241115	124700	44244365	1876	1876	1876	1876	0
433	20241115	124600	44244365	1876	1876	1876	1876	0
434	20241115	124500	44244365	1876	1876	1876	1876	0
435	20241115	124400	44244365	1876	1876	1876	1876	5
436	20241115	124300	44234985	1874	1874	1874	1874	0
437	20241115	124200	44234985	1874	1874	1874	1874	0
438	20241115	124100	44234985	1874	1874	1874	1874	0
439	20241115	124000	44234985	1874	1874	1874	1874	0
440	20241115	123900	44234985	1874	1874	1874	1874	0
441	20241115	123800	44234985	1874	1874	1874	1874	0
442	20241115	123700	44234985	1874	1874	1874	1874	18
443	20241115	123600	44201253	1879	1879	1879	1879	0
444	20241115	123500	44201253	1879	1876	1879	1876	1000
445	20241115	123400	42323153	1874	1874	1874	1874	5
446	20241115	123300	42313783	1872	1872	1872	1872	0
447	20241115	123200	42313783	1872	1872	1872	1872	0
448	20241115	123100	42313783	1872	1872	1872	1872	6
449	20241115	123000	42302551	1872	1872	1872	1872	120
450	20241115	122900	42077911	1872	1872	1872	1872	120
451	20241115	122800	41853271	1879	1879	1879	1879	0
452	20241115	122700	41853271	1879	1879	1879	1879	0
453	20241115	122600	41853271	1879	1879	1879	1879	0
454	20241115	122500	41853271	1879	1879	1879	1879	0
455	20241115	122400	41853271	1879	1879	1879	1879	0
456	20241115	122300	41853271	1879	1879	1879	1879	0
457	20241115	122200	41853271	1879	1879	1879	1879	0
458	20241115	122100	41853271	1879	1879	1879	1879	0
459	20241115	122000	41853271	1879	1879	1879	1879	0
460	20241115	121900	41853271	1879	1870	1879	1870	2500
461	20241115	121800	37173386	1874	1874	1874	1874	0
462	20241115	121700	37173386	1874	1874	1874	1874	0
463	20241115	121600	37173386	1874	1874	1874	1874	0
464	20241115	121500	37173386	1874	1874	1874	1874	0
465	20241115	121400	37173386	1874	1869	1874	1869	1070
466	20241115	121300	35171694	1869	1869	1869	1869	0
467	20241115	121200	35171694	1869	1869	1869	1869	0
468	20241115	121100	35171694	1869	1869	1869	1869	0
469	20241115	121000	35171694	1869	1869	1869	1869	0
470	20241115	120900	35171694	1869	1869	1869	1869	0
471	20241115	120800	35171694	1869	1869	1869	1869	0
472	20241115	120700	35171694	1869	1869	1869	1869	0
473	20241115	120600	35171694	1869	1869	1869	1869	0
474	20241115	120500	35171694	1869	1869	1869	1869	0
475	20241115	120400	35171694	1869	1869	1869	1869	0
476	20241115	120300	35171694	1869	1869	1869	1869	0
477	20241115	120200	35171694	1869	1869	1869	1869	0
478	20241115	120100	35171694	1869	1869	1869	1869	0
479	20241115	120000	35171694	1869	1869	1869	1869	0
480	20241115	115900	35171694	1869	1869	1869	1869	0
481	20241115	115800	35171694	1869	1869	1869	1869	0
482	20241115	115700	35171694	1869	1869	1869	1869	0
483	20241115	115600	35171694	1869	1869	1869	1869	0
484	20241115	115500	35171694	1869	1869	1869	1869	0
485	20241115	115400	35171694	1869	1869	1869	1869	0
486	20241115	115300	35171694	1869	1869	1869	1869	0
487	20241115	115200	35171694	1869	1869	1869	1869	1
488	20241115	115100	35169825	1869	1869	1869	1869	0
489	20241115	115000	35169825	1869	1869	1869	1869	0
490	20241115	114900	35169825	1869	1869	1869	1869	0
491	20241115	114800	35169825	1869	1869	1869	1869	0
492	20241115	114700	35169825	1869	1869	1869	1869	0
493	20241115	114600	35169825	1869	1869	1869	1869	0
494	20241115	114500	35169825	1869	1869	1869	1869	1
495	20241115	114400	35167956	1849	1867	1867	1849	3000
496	20241115	114300	29583804	1874	1873	1874	1873	24
497	20241115	114200	29538832	1874	1874	1874	1874	0
498	20241115	114100	29538832	1874	1874	1874	1874	0
499	20241115	114000	29538832	1874	1874	1874	1874	0
500	20241115	113900	29538832	1874	1874	1874	1874	0
501	20241115	113800	29538832	1874	1874	1874	1874	0
502	20241115	113700	29538832	1874	1869	1874	1869	30
503	20241115	113600	29482637	1866	1868	1868	1866	100
504	20241115	113500	29296012	1869	1869	1869	1869	1
505	20241115	113400	29294143	1866	1866	1866	1866	0
506	20241115	113300	29294143	1866	1866	1866	1866	0
507	20241115	113200	29294143	1866	1866	1866	1866	0
508	20241115	113100	29294143	1866	1866	1867	1866	475
509	20241115	113000	28407765	1866	1866	1866	1866	2000
510	20241115	112900	24675765	1865	1865	1865	1865	38
511	20241115	112800	24604895	1865	1865	1865	1865	0
512	20241115	112700	24604895	1865	1865	1865	1865	0
513	20241115	112600	24604895	1865	1865	1865	1865	0
514	20241115	112500	24604895	1865	1865	1865	1865	0
515	20241115	112400	24604895	1865	1865	1865	1865	27
516	20241115	112300	24554540	1866	1866	1866	1866	0
517	20241115	112200	24554540	1866	1866	1866	1866	0
518	20241115	112100	24554540	1866	1866	1866	1866	0
519	20241115	112000	24554540	1866	1866	1866	1866	0
520	20241115	111900	24554540	1866	1866	1866	1866	0
521	20241115	111800	24554540	1866	1866	1866	1866	0
522	20241115	111700	24554540	1866	1866	1866	1866	0
523	20241115	111600	24554540	1866	1866	1866	1866	0
524	20241115	111500	24554540	1866	1866	1866	1866	0
525	20241115	111400	24554540	1866	1866	1866	1866	0
526	20241115	111300	24554540	1866	1866	1866	1866	0
527	20241115	111200	24554540	1866	1866	1866	1866	0
528	20241115	111100	24554540	1866	1866	1866	1866	6
529	20241115	111000	24543344	1866	1866	1866	1866	0
530	20241115	110900	24543344	1866	1866	1866	1866	0
531	20241115	110800	24543344	1866	1866	1866	1866	0
532	20241115	110700	24543344	1866	1866	1866	1866	30
533	20241115	110600	24487364	1866	1866	1866	1866	0
534	20241115	110500	24487364	1866	1866	1866	1866	0
535	20241115	110400	24487364	1866	1866	1866	1866	0
536	20241115	110300	24487364	1866	1866	1866	1866	0
537	20241115	110200	24487364	1866	1866	1866	1866	0
538	20241115	110100	24487364	1866	1866	1866	1866	0
539	20241115	110000	24487364	1866	1866	1866	1866	0
540	20241115	105900	24487364	1866	1866	1866	1866	32
541	20241115	105800	24427652	1866	1866	1866	1866	58
542	20241115	105700	24319424	1866	1866	1866	1866	0
543	20241115	105600	24319424	1866	1866	1866	1866	0
544	20241115	105500	24319424	1866	1865	1866	1865	535
545	20241115	105400	23321170	1860	1860	1860	1860	0
546	20241115	105300	23321170	1860	1860	1860	1860	551
547	20241115	105200	22296310	1860	1860	1860	1860	0
548	20241115	105100	22296310	1860	1860	1860	1860	0
549	20241115	105000	22296310	1860	1860	1860	1860	0
550	20241115	104900	22296310	1860	1860	1860	1860	0
551	20241115	104800	22296310	1860	1860	1860	1860	0
552	20241115	104700	22296310	1860	1860	1860	1860	0
553	20241115	104600	22296310	1860	1860	1860	1860	0
554	20241115	104500	22296310	1860	1860	1860	1860	0
555	20241115	104400	22296310	1860	1860	1860	1860	0
556	20241115	104300	22296310	1860	1860	1860	1860	0
557	20241115	104200	22296310	1860	1860	1860	1860	0
558	20241115	104100	22296310	1860	1860	1860	1860	0
559	20241115	104000	22296310	1860	1860	1860	1860	0
560	20241115	103900	22296310	1860	1860	1860	1860	0
561	20241115	103800	22296310	1860	1860	1860	1860	0
562	20241115	103700	22296310	1860	1860	1860	1860	0
563	20241115	103600	22296310	1860	1860	1860	1860	0
564	20241115	103500	22296310	1860	1860	1860	1860	0
565	20241115	103400	22296310	1860	1860	1860	1860	0
566	20241115	103300	22296310	1860	1860	1860	1860	0
567	20241115	103200	22296310	1860	1860	1860	1860	0
568	20241115	103100	22296310	1860	1860	1860	1860	0
569	20241115	103000	22296310	1860	1860	1860	1860	0
570	20241115	102900	22296310	1860	1860	1860	1860	10
571	20241115	102800	22277710	1858	1858	1858	1858	0
572	20241115	102700	22277710	1858	1858	1858	1858	0
573	20241115	102600	22277710	1858	1858	1858	1858	0
574	20241115	102500	22277710	1858	1857	1858	1857	1000
575	20241115	102400	20420199	1847	1847	1847	1847	10
576	20241115	102300	20401729	1847	1847	1847	1847	1
577	20241115	102200	20399882	1854	1854	1854	1854	1
578	20241115	102100	20398028	1855	1855	1855	1855	0
579	20241115	102000	20398028	1855	1854	1855	1854	1000
580	20241115	101900	18543038	1856	1856	1856	1856	0
581	20241115	101800	18543038	1856	1856	1856	1856	0
582	20241115	101700	18543038	1856	1856	1856	1856	0
583	20241115	101600	18543038	1856	1853	1856	1853	162
584	20241115	101500	18242379	1856	1856	1856	1856	10
585	20241115	101400	18223819	1856	1856	1856	1856	10
586	20241115	101300	18205259	1857	1857	1857	1857	0
587	20241115	101200	18205259	1857	1847	1857	1847	51
588	20241115	101100	18110913	1841	1841	1841	1841	0
589	20241115	101000	18110913	1841	1841	1841	1841	0
590	20241115	100900	18110913	1841	1841	1841	1841	0
591	20241115	100800	18110913	1841	1848	1848	1841	204
592	20241115	100700	17735324	1841	1848	1848	1841	206
593	20241115	100600	17354650	1848	1848	1848	1848	612
594	20241115	100500	16223674	1849	1851	1851	1849	237
595	20241115	100400	15785319	1857	1857	1857	1857	0
596	20241115	100300	15785319	1857	1857	1857	1857	0
597	20241115	100200	15785319	1857	1857	1857	1857	0
598	20241115	100100	15785319	1857	1857	1857	1857	0
599	20241115	100000	15785319	1857	1857	1857	1857	0
600	20241115	095900	15785319	1857	1853	1857	1852	68
601	20241115	095800	15659234	1853	1853	1853	1853	0
602	20241115	095700	15659234	1853	1856	1859	1853	1085
603	20241115	095600	13646548	1857	1858	1859	1857	401
604	20241115	095500	12901689	1859	1859	1859	1859	0
605	20241115	095400	12901689	1859	1859	1859	1859	1052
606	20241115	095300	10946021	1859	1859	1859	1859	23
607	20241115	095200	10903264	1859	1859	1859	1859	0
608	20241115	095100	10903264	1859	1859	1859	1859	577
609	20241115	095000	9830621	1859	1859	1859	1859	0
610	20241115	094900	9830621	1859	1859	1859	1859	0
611	20241115	094800	9830621	1859	1859	1859	1859	0
612	20241115	094700	9830621	1859	1859	1859	1859	160
613	20241115	094600	9533181	1860	1860	1860	1860	180
614	20241115	094500	9198381	1860	1860	1860	1860	20
615	20241115	094400	9161181	1866	1866	1866	1866	0
616	20241115	094300	9161181	1866	1866	1866	1866	136
617	20241115	094200	8907405	1861	1861	1861	1861	0
618	20241115	094100	8907405	1861	1861	1861	1861	0
619	20241115	094000	8907405	1861	1861	1861	1861	200
620	20241115	093900	8535205	1862	1862	1862	1862	0
621	20241115	093800	8535205	1862	1862	1862	1862	200
622	20241115	093700	8162805	1866	1863	1866	1863	301
623	20241115	093600	7601739	1864	1865	1866	1864	600
624	20241115	093500	6482810	1865	1865	1865	1865	0
625	20241115	093400	6482810	1865	1865	1865	1865	0
626	20241115	093300	6482810	1865	1865	1865	1865	0
627	20241115	093200	6482810	1865	1865	1865	1865	0
628	20241115	093100	6482810	1865	1865	1865	1865	0
629	20241115	093000	6482810	1865	1865	1865	1865	0
630	20241115	092900	6482810	1865	1865	1865	1865	0
631	20241115	092800	6482810	1865	1865	1865	1865	0
632	20241115	092700	6482810	1865	1865	1865	1865	0
633	20241115	092600	6482810	1865	1865	1865	1865	0
634	20241115	092500	6482810	1865	1865	1865	1865	0
635	20241115	092400	6482810	1865	1865	1865	1865	0
636	20241115	092300	6482810	1865	1865	1865	1865	1
637	20241115	092200	6480945	1848	1848	1848	1848	0
638	20241115	092100	6480945	1848	1848	1848	1848	0
639	20241115	092000	6480945	1848	1848	1848	1848	0
640	20241115	091900	6480945	1848	1848	1848	1848	0
641	20241115	091800	6480945	1848	1848	1848	1848	0
642	20241115	091700	6480945	1848	1848	1848	1848	101
643	20241115	091600	6294297	1838	1838	1838	1838	0
644	20241115	091500	6294297	1838	1838	1838	1838	0
645	20241115	091400	6294297	1838	1838	1838	1838	0
646	20241115	091300	6294297	1838	1838	1838	1838	0
647	20241115	091200	6294297	1838	1838	1838	1838	0
648	20241115	091100	6294297	1838	1838	1838	1838	0
649	20241115	091000	6294297	1838	1838	1838	1838	0
650	20241115	090900	6294297	1838	1839	1839	1838	126
651	20241115	090800	6062684	1834	1834	1834	1834	0
652	20241115	090700	6062684	1834	1834	1834	1834	0
653	20241115	090600	6062684	1834	1834	1834	1834	0
654	20241115	090500	6062684	1834	1834	1834	1834	0
655	20241115	090400	6062684	1834	1834	1834	1834	0
656	20241115	090300	6062684	1834	1834	1834	1834	170
657	20241115	090200	5750904	1829	1860	1860	1829	2524
658	20241115	090100	1096516	1868	1868	1868	1868	0
659	20241115	090000	1096516	1868	1868	1868	1868	587