KissMeData/134580/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	201800	65737138	1810	1810	1810	1810	1651
3	20241108	201700	65737138	1810	1810	1810	1810	0
4	20241108	201600	65737138	1810	1810	1810	1810	0
5	20241108	201500	65737138	1810	1810	1810	1810	0
6	20241108	201400	65737138	1810	1810	1810	1810	0
7	20241108	201300	65737138	1810	1810	1810	1810	0
8	20241108	201200	65737138	1810	1810	1810	1810	0
9	20241108	201100	65737138	1810	1810	1810	1810	0
10	20241108	201000	65737138	1810	1810	1810	1810	0
11	20241108	200900	65737138	1810	1810	1810	1810	0
12	20241108	200800	65737138	1810	1810	1810	1810	0
13	20241108	200700	65737138	1810	1810	1810	1810	0
14	20241108	200600	65737138	1810	1810	1810	1810	0
15	20241108	200500	65737138	1810	1810	1810	1810	0
16	20241108	200400	65737138	1810	1810	1810	1810	0
17	20241108	200300	65737138	1810	1810	1810	1810	0
18	20241108	200200	65737138	1810	1810	1810	1810	0
19	20241108	200100	65737138	1810	1810	1810	1810	0
20	20241108	200000	65737138	1810	1810	1810	1810	0
21	20241108	195900	65737138	1810	1810	1810	1810	0
22	20241108	195800	65737138	1810	1810	1810	1810	0
23	20241108	195700	65737138	1810	1810	1810	1810	0
24	20241108	195600	65737138	1810	1810	1810	1810	0
25	20241108	195500	65737138	1810	1810	1810	1810	0
26	20241108	195400	65737138	1810	1810	1810	1810	0
27	20241108	195300	65737138	1810	1810	1810	1810	0
28	20241108	195200	65737138	1810	1810	1810	1810	0
29	20241108	195100	65737138	1810	1810	1810	1810	0
30	20241108	195000	65737138	1810	1810	1810	1810	0
31	20241108	194900	65737138	1810	1810	1810	1810	0
32	20241108	194800	65737138	1810	1810	1810	1810	1651
33	20241108	194700	65737138	1810	1810	1810	1810	0
34	20241108	194600	65737138	1810	1810	1810	1810	0
35	20241108	194500	65737138	1810	1810	1810	1810	0
36	20241108	194400	65737138	1810	1810	1810	1810	0
37	20241108	194300	65737138	1810	1810	1810	1810	0
38	20241108	194200	65737138	1810	1810	1810	1810	0
39	20241108	194100	65737138	1810	1810	1810	1810	0
40	20241108	194000	65737138	1810	1810	1810	1810	0
41	20241108	193900	65737138	1810	1810	1810	1810	0
42	20241108	193800	65737138	1810	1810	1810	1810	0
43	20241108	193700	65737138	1810	1810	1810	1810	0
44	20241108	193600	65737138	1810	1810	1810	1810	0
45	20241108	193500	65737138	1810	1810	1810	1810	0
46	20241108	193400	65737138	1810	1810	1810	1810	0
47	20241108	193300	65737138	1810	1810	1810	1810	0
48	20241108	193200	65737138	1810	1810	1810	1810	0
49	20241108	193100	65737138	1810	1810	1810	1810	0
50	20241108	193000	65737138	1810	1810	1810	1810	0
51	20241108	192900	65737138	1810	1810	1810	1810	0
52	20241108	192800	65737138	1810	1810	1810	1810	0
53	20241108	192700	65737138	1810	1810	1810	1810	0
54	20241108	192600	65737138	1810	1810	1810	1810	0
55	20241108	192500	65737138	1810	1810	1810	1810	0
56	20241108	192400	65737138	1810	1810	1810	1810	0
57	20241108	192300	65737138	1810	1810	1810	1810	0
58	20241108	192200	65737138	1810	1810	1810	1810	0
59	20241108	192100	65737138	1810	1810	1810	1810	0
60	20241108	192000	65737138	1810	1810	1810	1810	0
61	20241108	191900	65737138	1810	1810	1810	1810	0
62	20241108	191800	65737138	1810	1810	1810	1810	1651
63	20241108	191700	65737138	1810	1810	1810	1810	0
64	20241108	191600	65737138	1810	1810	1810	1810	0
65	20241108	191500	65737138	1810	1810	1810	1810	0
66	20241108	191400	65737138	1810	1810	1810	1810	0
67	20241108	191300	65737138	1810	1810	1810	1810	0
68	20241108	191200	65737138	1810	1810	1810	1810	0
69	20241108	191100	65737138	1810	1810	1810	1810	0
70	20241108	191000	65737138	1810	1810	1810	1810	0
71	20241108	190900	65737138	1810	1810	1810	1810	0
72	20241108	190800	65737138	1810	1810	1810	1810	0
73	20241108	190700	65737138	1810	1810	1810	1810	0
74	20241108	190600	65737138	1810	1810	1810	1810	0
75	20241108	190500	65737138	1810	1810	1810	1810	0
76	20241108	190400	65737138	1810	1810	1810	1810	0
77	20241108	190300	65737138	1810	1810	1810	1810	0
78	20241108	190200	65737138	1810	1810	1810	1810	0
79	20241108	190100	65737138	1810	1810	1810	1810	0
80	20241108	190000	65737138	1810	1810	1810	1810	0
81	20241108	185900	65737138	1810	1810	1810	1810	0
82	20241108	185800	65737138	1810	1810	1810	1810	0
83	20241108	185700	65737138	1810	1810	1810	1810	0
84	20241108	185600	65737138	1810	1810	1810	1810	0
85	20241108	185500	65737138	1810	1810	1810	1810	0
86	20241108	185400	65737138	1810	1810	1810	1810	0
87	20241108	185300	65737138	1810	1810	1810	1810	0
88	20241108	185200	65737138	1810	1810	1810	1810	0
89	20241108	185100	65737138	1810	1810	1810	1810	0
90	20241108	185000	65737138	1810	1810	1810	1810	0
91	20241108	184900	65737138	1810	1810	1810	1810	0
92	20241108	184800	65737138	1810	1810	1810	1810	1651
93	20241108	184700	65737138	1810	1810	1810	1810	0
94	20241108	184600	65737138	1810	1810	1810	1810	0
95	20241108	184500	65737138	1810	1810	1810	1810	0
96	20241108	184400	65737138	1810	1810	1810	1810	0
97	20241108	184300	65737138	1810	1810	1810	1810	0
98	20241108	184200	65737138	1810	1810	1810	1810	0
99	20241108	184100	65737138	1810	1810	1810	1810	0
100	20241108	184000	65737138	1810	1810	1810	1810	0
101	20241108	183900	65737138	1810	1810	1810	1810	0
102	20241108	183800	65737138	1810	1810	1810	1810	0
103	20241108	183700	65737138	1810	1810	1810	1810	0
104	20241108	183600	65737138	1810	1810	1810	1810	0
105	20241108	183500	65737138	1810	1810	1810	1810	0
106	20241108	183400	65737138	1810	1810	1810	1810	0
107	20241108	183300	65737138	1810	1810	1810	1810	0
108	20241108	183200	65737138	1810	1810	1810	1810	0
109	20241108	183100	65737138	1810	1810	1810	1810	0
110	20241108	183000	65737138	1810	1810	1810	1810	0
111	20241108	182900	65737138	1810	1810	1810	1810	0
112	20241108	182800	65737138	1810	1810	1810	1810	0
113	20241108	182700	65737138	1810	1810	1810	1810	0
114	20241108	182600	65737138	1810	1810	1810	1810	0
115	20241108	182500	65737138	1810	1810	1810	1810	0
116	20241108	182400	65737138	1810	1810	1810	1810	0
117	20241108	182300	65737138	1810	1810	1810	1810	0
118	20241108	182200	65737138	1810	1810	1810	1810	0
119	20241108	182100	65737138	1810	1810	1810	1810	0
120	20241108	182000	65737138	1810	1810	1810	1810	0
121	20241108	181900	65737138	1810	1810	1810	1810	0
122	20241108	181800	65737138	1810	1810	1810	1810	1651
123	20241108	181700	65737138	1810	1810	1810	1810	0
124	20241108	181600	65737138	1810	1810	1810	1810	0
125	20241108	181500	65737138	1810	1810	1810	1810	0
126	20241108	181400	65737138	1810	1810	1810	1810	0
127	20241108	181300	65737138	1810	1810	1810	1810	0
128	20241108	181200	65737138	1810	1810	1810	1810	0
129	20241108	181100	65737138	1810	1810	1810	1810	0
130	20241108	181000	65737138	1810	1810	1810	1810	0
131	20241108	180900	65737138	1810	1810	1810	1810	0
132	20241108	180800	65737138	1810	1810	1810	1810	0
133	20241108	180700	65737138	1810	1810	1810	1810	0
134	20241108	180600	65737138	1810	1810	1810	1810	0
135	20241108	180500	65737138	1810	1810	1810	1810	0
136	20241108	180400	65737138	1810	1810	1810	1810	0
137	20241108	180300	65737138	1810	1810	1810	1810	0
138	20241108	180200	65737138	1810	1810	1810	1810	0
139	20241108	180100	65737138	1810	1810	1810	1810	0
140	20241108	180000	65737138	1810	1810	1810	1810	0
141	20241108	175900	65737138	1810	1810	1810	1810	0
142	20241108	175800	65737138	1810	1810	1810	1810	0
143	20241108	175700	65737138	1810	1810	1810	1810	0
144	20241108	175600	65737138	1810	1810	1810	1810	0
145	20241108	175500	65737138	1810	1810	1810	1810	0
146	20241108	175400	65737138	1810	1810	1810	1810	0
147	20241108	175300	65737138	1810	1810	1810	1810	0
148	20241108	175200	65737138	1810	1810	1810	1810	0
149	20241108	175100	65737138	1810	1810	1810	1810	0
150	20241108	175000	65737138	1810	1810	1810	1810	0
151	20241108	174900	65737138	1810	1810	1810	1810	0
152	20241108	174800	65737138	1810	1810	1810	1810	1651
153	20241108	174700	65737138	1810	1810	1810	1810	0
154	20241108	174600	65737138	1810	1810	1810	1810	0
155	20241108	174500	65737138	1810	1810	1810	1810	0
156	20241108	174400	65737138	1810	1810	1810	1810	0
157	20241108	174300	65737138	1810	1810	1810	1810	0
158	20241108	174200	65737138	1810	1810	1810	1810	0
159	20241108	174100	65737138	1810	1810	1810	1810	0
160	20241108	174000	65737138	1810	1810	1810	1810	0
161	20241108	173900	65737138	1810	1810	1810	1810	0
162	20241108	173800	65737138	1810	1810	1810	1810	0
163	20241108	173700	65737138	1810	1810	1810	1810	0
164	20241108	173600	65737138	1810	1810	1810	1810	0
165	20241108	173500	65737138	1810	1810	1810	1810	0
166	20241108	173400	65737138	1810	1810	1810	1810	0
167	20241108	173300	65737138	1810	1810	1810	1810	0
168	20241108	173200	65737138	1810	1810	1810	1810	0
169	20241108	173100	65737138	1810	1810	1810	1810	0
170	20241108	173000	65737138	1810	1810	1810	1810	0
171	20241108	172900	65737138	1810	1810	1810	1810	0
172	20241108	172800	65737138	1810	1810	1810	1810	0
173	20241108	172700	65737138	1810	1810	1810	1810	0
174	20241108	172600	65737138	1810	1810	1810	1810	0
175	20241108	172500	65737138	1810	1810	1810	1810	0
176	20241108	172400	65737138	1810	1810	1810	1810	0
177	20241108	172300	65737138	1810	1810	1810	1810	0
178	20241108	172200	65737138	1810	1810	1810	1810	0
179	20241108	172100	65737138	1810	1810	1810	1810	0
180	20241108	172000	65737138	1810	1810	1810	1810	0
181	20241108	171900	65737138	1810	1810	1810	1810	0
182	20241108	171800	65737138	1810	1810	1810	1810	1651
183	20241108	171700	65737138	1810	1810	1810	1810	0
184	20241108	171600	65737138	1810	1810	1810	1810	0
185	20241108	171500	65737138	1810	1810	1810	1810	0
186	20241108	171400	65737138	1810	1810	1810	1810	0
187	20241108	171300	65737138	1810	1810	1810	1810	0
188	20241108	171200	65737138	1810	1810	1810	1810	0
189	20241108	171100	65737138	1810	1810	1810	1810	0
190	20241108	171000	65737138	1810	1810	1810	1810	0
191	20241108	170900	65737138	1810	1810	1810	1810	0
192	20241108	170800	65737138	1810	1810	1810	1810	0
193	20241108	170700	65737138	1810	1810	1810	1810	0
194	20241108	170600	65737138	1810	1810	1810	1810	0
195	20241108	170500	65737138	1810	1810	1810	1810	0
196	20241108	170400	65737138	1810	1810	1810	1810	0
197	20241108	170300	65737138	1810	1810	1810	1810	0
198	20241108	170200	65737138	1810	1810	1810	1810	0
199	20241108	170100	65737138	1810	1810	1810	1810	0
200	20241108	170000	65737138	1810	1810	1810	1810	0
201	20241108	165900	65737138	1810	1810	1810	1810	0
202	20241108	165800	65737138	1810	1810	1810	1810	0
203	20241108	165700	65737138	1810	1810	1810	1810	0
204	20241108	165600	65737138	1810	1810	1810	1810	0
205	20241108	165500	65737138	1810	1810	1810	1810	0
206	20241108	165400	65737138	1810	1810	1810	1810	0
207	20241108	165300	65737138	1810	1810	1810	1810	0
208	20241108	165200	65737138	1810	1810	1810	1810	0
209	20241108	165100	65737138	1810	1810	1810	1810	0
210	20241108	165000	65737138	1810	1810	1810	1810	0
211	20241108	164900	65737138	1810	1810	1810	1810	0
212	20241108	164800	65737138	1810	1810	1810	1810	1651
213	20241108	164700	65737138	1810	1810	1810	1810	0
214	20241108	164600	65737138	1810	1810	1810	1810	0
215	20241108	164500	65737138	1810	1810	1810	1810	0
216	20241108	164400	65737138	1810	1810	1810	1810	0
217	20241108	164300	65737138	1810	1810	1810	1810	0
218	20241108	164200	65737138	1810	1810	1810	1810	0
219	20241108	164100	65737138	1810	1810	1810	1810	0
220	20241108	164000	65737138	1810	1810	1810	1810	0
221	20241108	163900	65737138	1810	1810	1810	1810	0
222	20241108	163800	65737138	1810	1810	1810	1810	0
223	20241108	163700	65737138	1810	1810	1810	1810	0
224	20241108	163600	65737138	1810	1810	1810	1810	0
225	20241108	163500	65737138	1810	1810	1810	1810	0
226	20241108	163400	65737138	1810	1810	1810	1810	0
227	20241108	163300	65737138	1810	1810	1810	1810	0
228	20241108	163200	65737138	1810	1810	1810	1810	0
229	20241108	163100	65737138	1810	1810	1810	1810	0
230	20241108	163000	65737138	1810	1810	1810	1810	0
231	20241108	162900	65737138	1810	1810	1810	1810	0
232	20241108	162800	65737138	1810	1810	1810	1810	0
233	20241108	162700	65737138	1810	1810	1810	1810	0
234	20241108	162600	65737138	1810	1810	1810	1810	0
235	20241108	162500	65737138	1810	1810	1810	1810	0
236	20241108	162400	65737138	1810	1810	1810	1810	0
237	20241108	162300	65737138	1810	1810	1810	1810	0
238	20241108	162200	65737138	1810	1810	1810	1810	0
239	20241108	162100	65737138	1810	1810	1810	1810	0
240	20241108	162000	65737138	1810	1810	1810	1810	0
241	20241108	161900	65737138	1810	1810	1810	1810	0
242	20241108	161800	65737138	1810	1810	1810	1810	1651
243	20241108	161700	65737138	1810	1810	1810	1810	0
244	20241108	161600	65737138	1810	1810	1810	1810	0
245	20241108	161500	65737138	1810	1810	1810	1810	0
246	20241108	161400	65737138	1810	1810	1810	1810	0
247	20241108	161300	65737138	1810	1810	1810	1810	0
248	20241108	161200	65737138	1810	1810	1810	1810	0
249	20241108	161100	65737138	1810	1810	1810	1810	0
250	20241108	161000	65737138	1810	1810	1810	1810	0
251	20241108	160900	65737138	1810	1810	1810	1810	0
252	20241108	160800	65737138	1810	1810	1810	1810	0
253	20241108	160700	65737138	1810	1810	1810	1810	0
254	20241108	160600	65737138	1810	1810	1810	1810	0
255	20241108	160500	65737138	1810	1810	1810	1810	0
256	20241108	160400	65737138	1810	1810	1810	1810	0
257	20241108	160300	65737138	1810	1810	1810	1810	0
258	20241108	160200	65737138	1810	1810	1810	1810	0
259	20241108	160100	65737138	1810	1810	1810	1810	0
260	20241108	160000	65737138	1810	1810	1810	1810	0
261	20241108	155900	65737138	1810	1810	1810	1810	0
262	20241108	155800	65737138	1810	1810	1810	1810	0
263	20241108	155700	65737138	1810	1810	1810	1810	0
264	20241108	155600	65737138	1810	1810	1810	1810	0
265	20241108	155500	65737138	1810	1810	1810	1810	0
266	20241108	155400	65737138	1810	1810	1810	1810	0
267	20241108	155300	65737138	1810	1810	1810	1810	0
268	20241108	155200	65737138	1810	1810	1810	1810	0
269	20241108	155100	65737138	1810	1810	1810	1810	0
270	20241108	155000	65737138	1810	1810	1810	1810	0
271	20241108	154900	65737138	1810	1810	1810	1810	0
272	20241108	154800	65737138	1810	1810	1810	1810	1651
273	20241108	154700	65737138	1810	1810	1810	1810	0
274	20241108	154600	65737138	1810	1810	1810	1810	0
275	20241108	154500	65737138	1810	1810	1810	1810	0
276	20241108	154400	65737138	1810	1810	1810	1810	0
277	20241108	154300	65737138	1810	1810	1810	1810	0
278	20241108	154200	65737138	1810	1810	1810	1810	0
279	20241108	154100	65737138	1810	1810	1810	1810	0
280	20241108	154000	65737138	1810	1810	1810	1810	0
281	20241108	153900	65737138	1810	1810	1810	1810	0
282	20241108	153800	65737138	1810	1810	1810	1810	0
283	20241108	153700	65737138	1810	1810	1810	1810	0
284	20241108	153600	65737138	1810	1810	1810	1810	0
285	20241108	153500	65737138	1810	1810	1810	1810	0
286	20241108	153400	65737138	1810	1810	1810	1810	0
287	20241108	153300	65737138	1810	1810	1810	1810	0
288	20241108	153200	65737138	1810	1810	1810	1810	0
289	20241108	153100	65737138	1810	1810	1810	1810	0
290	20241108	153000	65737138	1810	1810	1810	1810	1651
291	20241108	152900	62748828	1830	1830	1830	1830	0
292	20241108	152800	62748828	1830	1830	1830	1830	0
293	20241108	152700	62748828	1830	1830	1830	1830	0
294	20241108	152600	62748828	1830	1830	1830	1830	0
295	20241108	152500	62748828	1830	1830	1830	1830	0
296	20241108	152400	62748828	1830	1830	1830	1830	0
297	20241108	152300	62748828	1830	1830	1830	1830	0
298	20241108	152200	62748828	1830	1830	1830	1830	0
299	20241108	152100	62748828	1830	1830	1830	1830	0
300	20241108	152000	62748828	1830	1830	1830	1830	0
301	20241108	151900	62748828	1830	1830	1830	1830	0
302	20241108	151800	62748828	1830	1830	1830	1830	0
303	20241108	151700	62748828	1830	1823	1830	1823	49
304	20241108	151600	62659403	1823	1823	1823	1823	210
305	20241108	151500	62276573	1823	1823	1823	1823	1
306	20241108	151400	62274750	1823	1823	1823	1823	192
307	20241108	151300	61924734	1823	1823	1823	1823	23
308	20241108	151200	61882805	1823	1823	1823	1823	4
309	20241108	151100	61875513	1823	1811	1823	1810	505
310	20241108	151000	60958850	1811	1813	1813	1811	287
311	20241108	150900	60439047	1814	1814	1814	1814	90
312	20241108	150800	60275787	1817	1817	1817	1817	0
313	20241108	150700	60275787	1817	1817	1817	1817	0
314	20241108	150600	60275787	1817	1817	1817	1817	65
315	20241108	150500	60157682	1817	1817	1817	1817	22
316	20241108	150400	60117708	1818	1818	1818	1818	284
317	20241108	150300	59601396	1818	1818	1818	1818	9
318	20241108	150200	59585034	1818	1818	1818	1818	0
319	20241108	150100	59585034	1818	1821	1821	1818	336
320	20241108	150000	58973333	1825	1825	1825	1825	0
321	20241108	145900	58973333	1825	1825	1825	1825	0
322	20241108	145800	58973333	1825	1825	1825	1825	0
323	20241108	145700	58973333	1825	1825	1825	1825	0
324	20241108	145600	58973333	1825	1825	1825	1825	0
325	20241108	145500	58973333	1825	1825	1825	1825	0
326	20241108	145400	58973333	1825	1825	1825	1825	0
327	20241108	145300	58973333	1825	1825	1825	1825	0
328	20241108	145200	58973333	1825	1825	1825	1825	0
329	20241108	145100	58973333	1825	1825	1825	1825	0
330	20241108	145000	58973333	1825	1825	1825	1825	0
331	20241108	144900	58973333	1825	1825	1825	1825	0
332	20241108	144800	58973333	1825	1825	1825	1825	55
333	20241108	144700	58872958	1818	1818	1818	1818	0
334	20241108	144600	58872958	1818	1818	1818	1818	0
335	20241108	144500	58872958	1818	1818	1818	1818	200
336	20241108	144400	58509358	1829	1820	1829	1820	522
337	20241108	144300	57559120	1830	1830	1830	1830	0
338	20241108	144200	57559120	1830	1830	1830	1830	0
339	20241108	144100	57559120	1830	1830	1830	1830	0
340	20241108	144000	57559120	1830	1830	1830	1830	0
341	20241108	143900	57559120	1830	1830	1830	1830	0
342	20241108	143800	57559120	1830	1830	1830	1830	0
343	20241108	143700	57559120	1830	1830	1830	1830	0
344	20241108	143600	57559120	1830	1825	1830	1825	22
345	20241108	143500	57518957	1825	1820	1825	1820	100
346	20241108	143400	57336922	1813	1813	1813	1813	188
347	20241108	143300	56996078	1813	1814	1814	1813	37
348	20241108	143200	56928976	1814	1814	1814	1814	0
349	20241108	143100	56928976	1814	1814	1814	1814	0
350	20241108	143000	56928976	1814	1814	1814	1814	0
351	20241108	142900	56928976	1814	1814	1814	1814	0
352	20241108	142800	56928976	1814	1814	1814	1814	0
353	20241108	142700	56928976	1814	1814	1814	1814	0
354	20241108	142600	56928976	1814	1814	1814	1814	10
355	20241108	142500	56910836	1820	1820	1820	1820	0
356	20241108	142400	56910836	1820	1820	1820	1820	0
357	20241108	142300	56910836	1820	1820	1820	1820	0
358	20241108	142200	56910836	1820	1820	1820	1820	0
359	20241108	142100	56910836	1820	1820	1820	1820	0
360	20241108	142000	56910836	1820	1820	1820	1820	0
361	20241108	141900	56910836	1820	1820	1820	1820	0
362	20241108	141800	56910836	1820	1820	1820	1820	0
363	20241108	141700	56910836	1820	1820	1820	1820	0
364	20241108	141600	56910836	1820	1820	1820	1820	0
365	20241108	141500	56910836	1820	1820	1820	1820	0
366	20241108	141400	56910836	1820	1820	1820	1820	0
367	20241108	141300	56910836	1820	1820	1820	1820	1
368	20241108	141200	56909016	1814	1815	1815	1814	500
369	20241108	141100	56001581	1820	1820	1820	1820	0
370	20241108	141000	56001581	1820	1820	1820	1820	1
371	20241108	140900	55999761	1814	1814	1814	1814	15
372	20241108	140800	55972551	1815	1815	1815	1815	0
373	20241108	140700	55972551	1815	1815	1815	1815	0
374	20241108	140600	55972551	1815	1815	1815	1815	0
375	20241108	140500	55972551	1815	1819	1819	1815	3000
376	20241108	140400	50524922	1820	1820	1820	1820	5
377	20241108	140300	50515822	1820	1820	1820	1820	0
378	20241108	140200	50515822	1820	1820	1820	1820	50
379	20241108	140100	50424822	1821	1821	1821	1821	0
380	20241108	140000	50424822	1821	1821	1821	1821	0
381	20241108	135900	50424822	1821	1821	1821	1821	0
382	20241108	135800	50424822	1821	1821	1821	1821	0
383	20241108	135700	50424822	1821	1821	1821	1821	0
384	20241108	135600	50424822	1821	1821	1821	1821	0
385	20241108	135500	50424822	1821	1821	1821	1821	0
386	20241108	135400	50424822	1821	1821	1821	1821	0
387	20241108	135300	50424822	1821	1821	1821	1821	0
388	20241108	135200	50424822	1821	1821	1821	1821	0
389	20241108	135100	50424822	1821	1821	1821	1821	0
390	20241108	135000	50424822	1821	1821	1821	1821	119
391	20241108	134900	50208123	1821	1821	1821	1821	0
392	20241108	134800	50208123	1821	1821	1821	1821	0
393	20241108	134700	50208123	1821	1821	1821	1821	75
394	20241108	134600	50071548	1819	1819	1819	1819	0
395	20241108	134500	50071548	1819	1819	1819	1819	153
396	20241108	134400	49793241	1819	1819	1819	1819	928
397	20241108	134300	48105209	1820	1820	1820	1820	0
398	20241108	134200	48105209	1820	1820	1820	1820	293
399	20241108	134100	47571949	1821	1822	1822	1821	1054
400	20241108	134000	45652614	1821	1821	1821	1821	0
401	20241108	133900	45652614	1821	1821	1821	1821	0
402	20241108	133800	45652614	1821	1821	1821	1821	0
403	20241108	133700	45652614	1821	1821	1821	1821	0
404	20241108	133600	45652614	1821	1822	1822	1821	27
405	20241108	133500	45603443	1821	1821	1821	1821	0
406	20241108	133400	45603443	1821	1821	1821	1821	0
407	20241108	133300	45603443	1821	1821	1821	1821	0
408	20241108	133200	45603443	1821	1821	1821	1821	0
409	20241108	133100	45603443	1821	1821	1821	1821	0
410	20241108	133000	45603443	1821	1821	1821	1821	0
411	20241108	132900	45603443	1821	1821	1821	1821	0
412	20241108	132800	45603443	1821	1821	1821	1821	0
413	20241108	132700	45603443	1821	1821	1821	1821	0
414	20241108	132600	45603443	1821	1821	1821	1821	0
415	20241108	132500	45603443	1821	1821	1821	1821	0
416	20241108	132400	45603443	1821	1829	1829	1821	2387
417	20241108	132300	41252893	1829	1829	1829	1829	0
418	20241108	132200	41252893	1829	1829	1829	1829	0
419	20241108	132100	41252893	1829	1829	1829	1829	0
420	20241108	132000	41252893	1829	1829	1829	1829	0
421	20241108	131900	41252893	1829	1829	1829	1829	0
422	20241108	131800	41252893	1829	1829	1829	1829	0
423	20241108	131700	41252893	1829	1829	1829	1829	0
424	20241108	131600	41252893	1829	1829	1829	1829	0
425	20241108	131500	41252893	1829	1829	1829	1829	3
426	20241108	131400	41247406	1830	1830	1830	1830	0
427	20241108	131300	41247406	1830	1830	1830	1830	33
428	20241108	131200	41187016	1829	1829	1829	1829	0
429	20241108	131100	41187016	1829	1829	1829	1829	0
430	20241108	131000	41187016	1829	1829	1829	1829	0
431	20241108	130900	41187016	1829	1829	1829	1829	0
432	20241108	130800	41187016	1829	1829	1829	1829	0
433	20241108	130700	41187016	1829	1829	1829	1829	0
434	20241108	130600	41187016	1829	1829	1829	1829	0
435	20241108	130500	41187016	1829	1829	1829	1829	0
436	20241108	130400	41187016	1829	1829	1829	1829	0
437	20241108	130300	41187016	1829	1829	1829	1829	0
438	20241108	130200	41187016	1829	1829	1829	1829	0
439	20241108	130100	41187016	1829	1829	1829	1829	12
440	20241108	130000	41165068	1830	1830	1830	1830	20
441	20241108	125900	41128468	1830	1830	1830	1830	0
442	20241108	125800	41128468	1830	1830	1830	1830	0
443	20241108	125700	41128468	1830	1830	1830	1830	0
444	20241108	125600	41128468	1830	1830	1830	1830	0
445	20241108	125500	41128468	1830	1830	1830	1830	0
446	20241108	125400	41128468	1830	1830	1830	1830	0
447	20241108	125300	41128468	1830	1830	1830	1830	0
448	20241108	125200	41128468	1830	1830	1830	1830	92
449	20241108	125100	40960108	1830	1830	1830	1830	0
450	20241108	125000	40960108	1830	1830	1830	1830	0
451	20241108	124900	40960108	1830	1830	1830	1830	0
452	20241108	124800	40960108	1830	1830	1830	1830	11
453	20241108	124700	40939978	1832	1832	1832	1832	0
454	20241108	124600	40939978	1832	1832	1832	1832	555
455	20241108	124500	39923218	1839	1839	1839	1839	0
456	20241108	124400	39923218	1839	1839	1839	1839	0
457	20241108	124300	39923218	1839	1838	1839	1838	51
458	20241108	124200	39829479	1838	1838	1838	1838	1
459	20241108	124100	39827641	1829	1829	1829	1829	0
460	20241108	124000	39827641	1829	1829	1829	1829	0
461	20241108	123900	39827641	1829	1830	1830	1829	101
462	20241108	123800	39642907	1829	1829	1829	1829	0
463	20241108	123700	39642907	1829	1829	1829	1829	0
464	20241108	123600	39642907	1829	1829	1829	1829	0
465	20241108	123500	39642907	1829	1829	1829	1829	0
466	20241108	123400	39642907	1829	1829	1829	1829	0
467	20241108	123300	39642907	1829	1829	1829	1829	0
468	20241108	123200	39642907	1829	1829	1829	1829	0
469	20241108	123100	39642907	1829	1829	1829	1829	0
470	20241108	123000	39642907	1829	1829	1829	1829	30
471	20241108	122900	39588037	1839	1839	1839	1839	0
472	20241108	122800	39588037	1839	1839	1839	1839	0
473	20241108	122700	39588037	1839	1839	1839	1839	0
474	20241108	122600	39588037	1839	1839	1839	1839	0
475	20241108	122500	39588037	1839	1839	1839	1839	0
476	20241108	122400	39588037	1839	1834	1839	1834	173
477	20241108	122300	39270745	1834	1834	1834	1834	0
478	20241108	122200	39270745	1834	1834	1834	1834	0
479	20241108	122100	39270745	1834	1834	1834	1834	8
480	20241108	122000	39256073	1832	1832	1832	1832	0
481	20241108	121900	39256073	1832	1832	1832	1832	0
482	20241108	121800	39256073	1832	1832	1832	1832	0
483	20241108	121700	39256073	1832	1832	1832	1832	0
484	20241108	121600	39256073	1832	1832	1832	1832	0
485	20241108	121500	39256073	1832	1832	1832	1832	0
486	20241108	121400	39256073	1832	1825	1832	1825	8
487	20241108	121300	39241445	1824	1823	1824	1823	3823
488	20241108	121200	32272115	1822	1822	1822	1822	102
489	20241108	121100	32086271	1823	1823	1823	1823	0
490	20241108	121000	32086271	1823	1823	1823	1823	0
491	20241108	120900	32086271	1823	1823	1823	1823	5
492	20241108	120800	32077156	1823	1823	1823	1823	0
493	20241108	120700	32077156	1823	1823	1823	1823	54
494	20241108	120600	31978714	1823	1823	1823	1823	0
495	20241108	120500	31978714	1823	1823	1823	1823	0
496	20241108	120400	31978714	1823	1823	1823	1823	0
497	20241108	120300	31978714	1823	1823	1823	1823	0
498	20241108	120200	31978714	1823	1823	1823	1823	0
499	20241108	120100	31978714	1823	1823	1823	1823	0
500	20241108	120000	31978714	1823	1823	1823	1823	0
501	20241108	115900	31978714	1823	1824	1824	1823	2207
502	20241108	115800	27955288	1824	1824	1824	1824	0
503	20241108	115700	27955288	1824	1824	1824	1824	0
504	20241108	115600	27955288	1824	1824	1824	1824	0
505	20241108	115500	27955288	1824	1824	1824	1824	0
506	20241108	115400	27955288	1824	1824	1824	1824	0
507	20241108	115300	27955288	1824	1824	1824	1824	0
508	20241108	115200	27955288	1824	1824	1824	1824	0
509	20241108	115100	27955288	1824	1824	1824	1824	0
510	20241108	115000	27955288	1824	1824	1824	1824	2
511	20241108	114900	27951640	1824	1824	1824	1824	0
512	20241108	114800	27951640	1824	1824	1824	1824	0
513	20241108	114700	27951640	1824	1824	1824	1824	0
514	20241108	114600	27951640	1824	1824	1824	1824	0
515	20241108	114500	27951640	1824	1824	1824	1824	0
516	20241108	114400	27951640	1824	1824	1824	1824	0
517	20241108	114300	27951640	1824	1824	1824	1824	0
518	20241108	114200	27951640	1824	1824	1824	1824	0
519	20241108	114100	27951640	1824	1824	1824	1824	0
520	20241108	114000	27951640	1824	1824	1824	1824	0
521	20241108	113900	27951640	1824	1824	1824	1824	0
522	20241108	113800	27951640	1824	1824	1824	1824	0
523	20241108	113700	27951640	1824	1824	1824	1824	0
524	20241108	113600	27951640	1824	1824	1824	1824	0
525	20241108	113500	27951640	1824	1824	1824	1824	0
526	20241108	113400	27951640	1824	1824	1824	1824	0
527	20241108	113300	27951640	1824	1824	1824	1824	642
528	20241108	113200	26780632	1824	1824	1824	1824	0
529	20241108	113100	26780632	1824	1824	1824	1824	0
530	20241108	113000	26780632	1824	1824	1824	1824	0
531	20241108	112900	26780632	1824	1824	1824	1824	1
532	20241108	112800	26778808	1836	1836	1836	1836	1
533	20241108	112700	26776972	1824	1839	1839	1824	1006
534	20241108	112600	24941033	1839	1839	1839	1839	0
535	20241108	112500	24941033	1839	1839	1839	1839	0
536	20241108	112400	24941033	1839	1839	1839	1839	0
537	20241108	112300	24941033	1839	1839	1839	1839	0
538	20241108	112200	24941033	1839	1826	1839	1826	159
539	20241108	112100	24650421	1825	1825	1825	1825	0
540	20241108	112000	24650421	1825	1825	1825	1825	0
541	20241108	111900	24650421	1825	1825	1825	1825	3
542	20241108	111800	24644946	1826	1826	1826	1826	0
543	20241108	111700	24644946	1826	1826	1826	1826	0
544	20241108	111600	24644946	1826	1826	1826	1826	0
545	20241108	111500	24644946	1826	1826	1826	1826	0
546	20241108	111400	24644946	1826	1826	1826	1826	0
547	20241108	111300	24644946	1826	1826	1826	1826	0
548	20241108	111200	24644946	1826	1826	1826	1826	0
549	20241108	111100	24644946	1826	1826	1826	1826	0
550	20241108	111000	24644946	1826	1826	1826	1826	0
551	20241108	110900	24644946	1826	1826	1826	1826	0
552	20241108	110800	24644946	1826	1826	1826	1826	0
553	20241108	110700	24644946	1826	1826	1826	1826	0
554	20241108	110600	24644946	1826	1826	1826	1826	0
555	20241108	110500	24644946	1826	1826	1826	1826	0
556	20241108	110400	24644946	1826	1826	1826	1826	0
557	20241108	110300	24644946	1826	1826	1826	1826	0
558	20241108	110200	24644946	1826	1826	1826	1826	0
559	20241108	110100	24644946	1826	1826	1826	1826	0
560	20241108	110000	24644946	1826	1826	1826	1826	1
561	20241108	105900	24643120	1826	1826	1826	1826	104
562	20241108	105800	24453216	1825	1825	1825	1825	0
563	20241108	105700	24453216	1825	1826	1826	1825	816
564	20241108	105600	22963253	1826	1827	1827	1826	126
565	20241108	105500	22733093	1835	1835	1835	1835	0
566	20241108	105400	22733093	1835	1835	1835	1835	0
567	20241108	105300	22733093	1835	1835	1835	1835	0
568	20241108	105200	22733093	1835	1835	1835	1835	1
569	20241108	105100	22731258	1827	1827	1827	1827	0
570	20241108	105000	22731258	1827	1827	1827	1827	0
571	20241108	104900	22731258	1827	1827	1827	1827	1
572	20241108	104800	22729431	1826	1826	1826	1826	0
573	20241108	104700	22729431	1826	1826	1826	1826	0
574	20241108	104600	22729431	1826	1826	1826	1826	0
575	20241108	104500	22729431	1826	1826	1826	1826	0
576	20241108	104400	22729431	1826	1826	1826	1826	0
577	20241108	104300	22729431	1826	1826	1826	1826	0
578	20241108	104200	22729431	1826	1826	1826	1826	0
579	20241108	104100	22729431	1826	1826	1826	1826	0
580	20241108	104000	22729431	1826	1826	1826	1826	0
581	20241108	103900	22729431	1826	1826	1826	1826	0
582	20241108	103800	22729431	1826	1826	1826	1826	0
583	20241108	103700	22729431	1826	1826	1826	1826	0
584	20241108	103600	22729431	1826	1826	1826	1826	0
585	20241108	103500	22729431	1826	1827	1827	1826	3549
586	20241108	103400	16248698	1828	1831	1831	1828	675
587	20241108	103300	15013309	1830	1830	1830	1830	0
588	20241108	103200	15013309	1830	1830	1830	1830	0
589	20241108	103100	15013309	1830	1830	1830	1830	0
590	20241108	103000	15013309	1830	1830	1830	1830	0
591	20241108	102900	15013309	1830	1830	1830	1830	0
592	20241108	102800	15013309	1830	1830	1830	1830	0
593	20241108	102700	15013309	1830	1830	1830	1830	0
594	20241108	102600	15013309	1830	1830	1830	1830	0
595	20241108	102500	15013309	1830	1830	1830	1830	0
596	20241108	102400	15013309	1830	1830	1830	1830	0
597	20241108	102300	15013309	1830	1830	1830	1830	0
598	20241108	102200	15013309	1830	1831	1831	1830	200
599	20241108	102100	14647245	1830	1830	1830	1830	0
600	20241108	102000	14647245	1830	1830	1830	1830	0
601	20241108	101900	14647245	1830	1830	1830	1830	0
602	20241108	101800	14647245	1830	1830	1830	1830	0
603	20241108	101700	14647245	1830	1830	1830	1830	0
604	20241108	101600	14647245	1830	1830	1830	1830	0
605	20241108	101500	14647245	1830	1830	1830	1830	0
606	20241108	101400	14647245	1830	1830	1830	1830	103
607	20241108	101300	14458755	1839	1839	1839	1839	0
608	20241108	101200	14458755	1839	1839	1839	1839	0
609	20241108	101100	14458755	1839	1839	1839	1839	0
610	20241108	101000	14458755	1839	1839	1839	1839	0
611	20241108	100900	14458755	1839	1839	1839	1839	0
612	20241108	100800	14458755	1839	1839	1839	1839	0
613	20241108	100700	14458755	1839	1839	1839	1839	0
614	20241108	100600	14458755	1839	1839	1839	1839	0
615	20241108	100500	14458755	1839	1839	1839	1839	0
616	20241108	100400	14458755	1839	1839	1839	1839	0
617	20241108	100300	14458755	1839	1839	1839	1839	0
618	20241108	100200	14458755	1839	1839	1839	1839	0
619	20241108	100100	14458755	1839	1839	1839	1839	0
620	20241108	100000	14458755	1839	1839	1839	1839	0
621	20241108	095900	14458755	1839	1839	1839	1839	0
622	20241108	095800	14458755	1839	1839	1839	1839	2
623	20241108	095700	14455077	1839	1839	1839	1839	0
624	20241108	095600	14455077	1839	1839	1839	1839	0
625	20241108	095500	14455077	1839	1839	1839	1839	1
626	20241108	095400	14453238	1839	1839	1839	1839	0
627	20241108	095300	14453238	1839	1839	1839	1839	0
628	20241108	095200	14453238	1839	1838	1839	1838	200
629	20241108	095100	14085478	1839	1839	1839	1839	0
630	20241108	095000	14085478	1839	1839	1839	1839	0
631	20241108	094900	14085478	1839	1839	1839	1839	0
632	20241108	094800	14085478	1839	1839	1839	1839	0
633	20241108	094700	14085478	1839	1839	1839	1839	0
634	20241108	094600	14085478	1839	1839	1839	1839	0
635	20241108	094500	14085478	1839	1839	1839	1839	0
636	20241108	094400	14085478	1839	1839	1839	1839	3
637	20241108	094300	14079961	1839	1839	1839	1839	0
638	20241108	094200	14079961	1839	1839	1839	1826	309
639	20241108	094100	13515106	1829	1829	1829	1829	0
640	20241108	094000	13515106	1829	1829	1829	1829	300
641	20241108	093900	12966406	1839	1839	1839	1839	28
642	20241108	093800	12914914	1839	1836	1839	1836	133
643	20241108	093700	12670714	1836	1836	1836	1836	0
644	20241108	093600	12670714	1836	1836	1836	1836	0
645	20241108	093500	12670714	1836	1836	1836	1836	0
646	20241108	093400	12670714	1836	1836	1836	1836	10
647	20241108	093300	12652354	1824	1825	1825	1824	1000
648	20241108	093200	10828226	1822	1822	1822	1822	0
649	20241108	093100	10828226	1822	1833	1833	1822	255
650	20241108	093000	10362400	1839	1839	1839	1839	0
651	20241108	092900	10362400	1839	1839	1839	1839	5
652	20241108	092800	10353205	1839	1841	1841	1839	857
653	20241108	092700	8776250	1840	1840	1840	1840	47
654	20241108	092600	8689770	1841	1841	1841	1841	0
655	20241108	092500	8689770	1841	1841	1841	1841	3
656	20241108	092400	8684247	1840	1840	1840	1840	20
657	20241108	092300	8647447	1841	1841	1841	1841	0
658	20241108	092200	8647447	1841	1841	1841	1841	8
659	20241108	092100	8632719	1841	1841	1841	1841	10
660	20241108	092000	8614309	1853	1853	1853	1853	50
661	20241108	091900	8521659	1854	1854	1854	1854	100
662	20241108	091800	8336259	1855	1855	1855	1855	0
663	20241108	091700	8336259	1855	1855	1855	1855	0
664	20241108	091600	8336259	1855	1855	1855	1855	9
665	20241108	091500	8319564	1855	1858	1858	1855	89
666	20241108	091400	8154466	1855	1859	1859	1855	644
667	20241108	091300	6957318	1860	1855	1860	1855	580
668	20241108	091200	5880699	1858	1847	1858	1847	352
669	20241108	091100	5230010	1845	1840	1845	1840	134
670	20241108	091000	4983441	1840	1837	1840	1837	347
671	20241108	090900	4345539	1837	1834	1837	1834	962
672	20241108	090800	2580190	1834	1834	1835	1834	823
673	20241108	090700	1070803	1826	1826	1826	1826	0
674	20241108	090600	1070803	1826	1826	1826	1826	8
675	20241108	090500	1056195	1835	1835	1835	1835	0
676	20241108	090400	1056195	1835	1835	1835	1835	0
677	20241108	090300	1056195	1835	1835	1835	1835	1
678	20241108	090200	1054360	1825	1825	1825	1825	116
679	20241108	090100	842660	1820	1820	1820	1820	0
680	20241108	090000	842660	1820	1820	1820	1820	463