KissMeData/143210/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	202200	52435413	1860	1860	1860	1860	78
3	20241115	202100	52435413	1860	1860	1860	1860	0
4	20241115	202000	52435413	1860	1860	1860	1860	0
5	20241115	201900	52435413	1860	1860	1860	1860	0
6	20241115	201800	52435413	1860	1860	1860	1860	0
7	20241115	201700	52435413	1860	1860	1860	1860	0
8	20241115	201600	52435413	1860	1860	1860	1860	0
9	20241115	201500	52435413	1860	1860	1860	1860	0
10	20241115	201400	52435413	1860	1860	1860	1860	0
11	20241115	201300	52435413	1860	1860	1860	1860	0
12	20241115	201200	52435413	1860	1860	1860	1860	0
13	20241115	201100	52435413	1860	1860	1860	1860	0
14	20241115	201000	52435413	1860	1860	1860	1860	0
15	20241115	200900	52435413	1860	1860	1860	1860	0
16	20241115	200800	52435413	1860	1860	1860	1860	0
17	20241115	200700	52435413	1860	1860	1860	1860	0
18	20241115	200600	52435413	1860	1860	1860	1860	0
19	20241115	200500	52435413	1860	1860	1860	1860	0
20	20241115	200400	52435413	1860	1860	1860	1860	0
21	20241115	200300	52435413	1860	1860	1860	1860	0
22	20241115	200200	52435413	1860	1860	1860	1860	0
23	20241115	200100	52435413	1860	1860	1860	1860	0
24	20241115	200000	52435413	1860	1860	1860	1860	0
25	20241115	195900	52435413	1860	1860	1860	1860	0
26	20241115	195800	52435413	1860	1860	1860	1860	0
27	20241115	195700	52435413	1860	1860	1860	1860	0
28	20241115	195600	52435413	1860	1860	1860	1860	0
29	20241115	195500	52435413	1860	1860	1860	1860	0
30	20241115	195400	52435413	1860	1860	1860	1860	0
31	20241115	195300	52435413	1860	1860	1860	1860	0
32	20241115	195200	52435413	1860	1860	1860	1860	78
33	20241115	195100	52435413	1860	1860	1860	1860	0
34	20241115	195000	52435413	1860	1860	1860	1860	0
35	20241115	194900	52435413	1860	1860	1860	1860	0
36	20241115	194800	52435413	1860	1860	1860	1860	0
37	20241115	194700	52435413	1860	1860	1860	1860	0
38	20241115	194600	52435413	1860	1860	1860	1860	0
39	20241115	194500	52435413	1860	1860	1860	1860	0
40	20241115	194400	52435413	1860	1860	1860	1860	0
41	20241115	194300	52435413	1860	1860	1860	1860	0
42	20241115	194200	52435413	1860	1860	1860	1860	0
43	20241115	194100	52435413	1860	1860	1860	1860	0
44	20241115	194000	52435413	1860	1860	1860	1860	0
45	20241115	193900	52435413	1860	1860	1860	1860	0
46	20241115	193800	52435413	1860	1860	1860	1860	0
47	20241115	193700	52435413	1860	1860	1860	1860	0
48	20241115	193600	52435413	1860	1860	1860	1860	0
49	20241115	193500	52435413	1860	1860	1860	1860	0
50	20241115	193400	52435413	1860	1860	1860	1860	0
51	20241115	193300	52435413	1860	1860	1860	1860	0
52	20241115	193200	52435413	1860	1860	1860	1860	0
53	20241115	193100	52435413	1860	1860	1860	1860	0
54	20241115	193000	52435413	1860	1860	1860	1860	0
55	20241115	192900	52435413	1860	1860	1860	1860	0
56	20241115	192800	52435413	1860	1860	1860	1860	0
57	20241115	192700	52435413	1860	1860	1860	1860	0
58	20241115	192600	52435413	1860	1860	1860	1860	0
59	20241115	192500	52435413	1860	1860	1860	1860	0
60	20241115	192400	52435413	1860	1860	1860	1860	0
61	20241115	192300	52435413	1860	1860	1860	1860	0
62	20241115	192200	52435413	1860	1860	1860	1860	78
63	20241115	192100	52435413	1860	1860	1860	1860	0
64	20241115	192000	52435413	1860	1860	1860	1860	0
65	20241115	191900	52435413	1860	1860	1860	1860	0
66	20241115	191800	52435413	1860	1860	1860	1860	0
67	20241115	191700	52435413	1860	1860	1860	1860	0
68	20241115	191600	52435413	1860	1860	1860	1860	0
69	20241115	191500	52435413	1860	1860	1860	1860	0
70	20241115	191400	52435413	1860	1860	1860	1860	0
71	20241115	191300	52435413	1860	1860	1860	1860	0
72	20241115	191200	52435413	1860	1860	1860	1860	0
73	20241115	191100	52435413	1860	1860	1860	1860	0
74	20241115	191000	52435413	1860	1860	1860	1860	0
75	20241115	190900	52435413	1860	1860	1860	1860	0
76	20241115	190800	52435413	1860	1860	1860	1860	0
77	20241115	190700	52435413	1860	1860	1860	1860	0
78	20241115	190600	52435413	1860	1860	1860	1860	0
79	20241115	190500	52435413	1860	1860	1860	1860	0
80	20241115	190400	52435413	1860	1860	1860	1860	0
81	20241115	190300	52435413	1860	1860	1860	1860	0
82	20241115	190200	52435413	1860	1860	1860	1860	0
83	20241115	190100	52435413	1860	1860	1860	1860	0
84	20241115	190000	52435413	1860	1860	1860	1860	0
85	20241115	185900	52435413	1860	1860	1860	1860	0
86	20241115	185800	52435413	1860	1860	1860	1860	0
87	20241115	185700	52435413	1860	1860	1860	1860	0
88	20241115	185600	52435413	1860	1860	1860	1860	0
89	20241115	185500	52435413	1860	1860	1860	1860	0
90	20241115	185400	52435413	1860	1860	1860	1860	0
91	20241115	185300	52435413	1860	1860	1860	1860	0
92	20241115	185200	52435413	1860	1860	1860	1860	78
93	20241115	185100	52435413	1860	1860	1860	1860	0
94	20241115	185000	52435413	1860	1860	1860	1860	0
95	20241115	184900	52435413	1860	1860	1860	1860	0
96	20241115	184800	52435413	1860	1860	1860	1860	0
97	20241115	184700	52435413	1860	1860	1860	1860	0
98	20241115	184600	52435413	1860	1860	1860	1860	0
99	20241115	184500	52435413	1860	1860	1860	1860	0
100	20241115	184400	52435413	1860	1860	1860	1860	0
101	20241115	184300	52435413	1860	1860	1860	1860	0
102	20241115	184200	52435413	1860	1860	1860	1860	0
103	20241115	184100	52435413	1860	1860	1860	1860	0
104	20241115	184000	52435413	1860	1860	1860	1860	0
105	20241115	183900	52435413	1860	1860	1860	1860	0
106	20241115	183800	52435413	1860	1860	1860	1860	0
107	20241115	183700	52435413	1860	1860	1860	1860	0
108	20241115	183600	52435413	1860	1860	1860	1860	0
109	20241115	183500	52435413	1860	1860	1860	1860	0
110	20241115	183400	52435413	1860	1860	1860	1860	0
111	20241115	183300	52435413	1860	1860	1860	1860	0
112	20241115	183200	52435413	1860	1860	1860	1860	0
113	20241115	183100	52435413	1860	1860	1860	1860	0
114	20241115	183000	52435413	1860	1860	1860	1860	0
115	20241115	182900	52435413	1860	1860	1860	1860	0
116	20241115	182800	52435413	1860	1860	1860	1860	0
117	20241115	182700	52435413	1860	1860	1860	1860	0
118	20241115	182600	52435413	1860	1860	1860	1860	0
119	20241115	182500	52435413	1860	1860	1860	1860	0
120	20241115	182400	52435413	1860	1860	1860	1860	0
121	20241115	182300	52435413	1860	1860	1860	1860	0
122	20241115	182200	52435413	1860	1860	1860	1860	78
123	20241115	182100	52435413	1860	1860	1860	1860	0
124	20241115	182000	52435413	1860	1860	1860	1860	0
125	20241115	181900	52435413	1860	1860	1860	1860	0
126	20241115	181800	52435413	1860	1860	1860	1860	0
127	20241115	181700	52435413	1860	1860	1860	1860	0
128	20241115	181600	52435413	1860	1860	1860	1860	0
129	20241115	181500	52435413	1860	1860	1860	1860	0
130	20241115	181400	52435413	1860	1860	1860	1860	0
131	20241115	181300	52435413	1860	1860	1860	1860	0
132	20241115	181200	52435413	1860	1860	1860	1860	0
133	20241115	181100	52435413	1860	1860	1860	1860	0
134	20241115	181000	52435413	1860	1860	1860	1860	0
135	20241115	180900	52435413	1860	1860	1860	1860	0
136	20241115	180800	52435413	1860	1860	1860	1860	0
137	20241115	180700	52435413	1860	1860	1860	1860	0
138	20241115	180600	52435413	1860	1860	1860	1860	0
139	20241115	180500	52435413	1860	1860	1860	1860	0
140	20241115	180400	52435413	1860	1860	1860	1860	0
141	20241115	180300	52435413	1860	1860	1860	1860	0
142	20241115	180200	52435413	1860	1860	1860	1860	0
143	20241115	180100	52435413	1860	1860	1860	1860	0
144	20241115	180000	52435413	1860	1860	1860	1860	0
145	20241115	175900	52435413	1860	1860	1860	1860	0
146	20241115	175800	52435413	1860	1860	1860	1860	0
147	20241115	175700	52435413	1860	1860	1860	1860	0
148	20241115	175600	52435413	1860	1860	1860	1860	0
149	20241115	175500	52435413	1860	1860	1860	1860	0
150	20241115	175400	52435413	1860	1860	1860	1860	0
151	20241115	175300	52435413	1860	1860	1860	1860	0
152	20241115	175200	52435413	1860	1860	1860	1860	78
153	20241115	175100	52435413	1860	1860	1860	1860	0
154	20241115	175000	52435413	1860	1860	1860	1860	0
155	20241115	174900	52435413	1860	1860	1860	1860	0
156	20241115	174800	52435413	1860	1860	1860	1860	0
157	20241115	174700	52435413	1860	1860	1860	1860	0
158	20241115	174600	52435413	1860	1860	1860	1860	0
159	20241115	174500	52435413	1860	1860	1860	1860	0
160	20241115	174400	52435413	1860	1860	1860	1860	0
161	20241115	174300	52435413	1860	1860	1860	1860	0
162	20241115	174200	52435413	1860	1860	1860	1860	0
163	20241115	174100	52435413	1860	1860	1860	1860	0
164	20241115	174000	52435413	1860	1860	1860	1860	0
165	20241115	173900	52435413	1860	1860	1860	1860	0
166	20241115	173800	52435413	1860	1860	1860	1860	0
167	20241115	173700	52435413	1860	1860	1860	1860	0
168	20241115	173600	52435413	1860	1860	1860	1860	0
169	20241115	173500	52435413	1860	1860	1860	1860	0
170	20241115	173400	52435413	1860	1860	1860	1860	0
171	20241115	173300	52435413	1860	1860	1860	1860	0
172	20241115	173200	52435413	1860	1860	1860	1860	0
173	20241115	173100	52435413	1860	1860	1860	1860	0
174	20241115	173000	52435413	1860	1860	1860	1860	0
175	20241115	172900	52435413	1860	1860	1860	1860	0
176	20241115	172800	52435413	1860	1860	1860	1860	0
177	20241115	172700	52435413	1860	1860	1860	1860	0
178	20241115	172600	52435413	1860	1860	1860	1860	0
179	20241115	172500	52435413	1860	1860	1860	1860	0
180	20241115	172400	52435413	1860	1860	1860	1860	0
181	20241115	172300	52435413	1860	1860	1860	1860	0
182	20241115	172200	52435413	1860	1860	1860	1860	78
183	20241115	172100	52435413	1860	1860	1860	1860	0
184	20241115	172000	52435413	1860	1860	1860	1860	0
185	20241115	171900	52435413	1860	1860	1860	1860	0
186	20241115	171800	52435413	1860	1860	1860	1860	0
187	20241115	171700	52435413	1860	1860	1860	1860	0
188	20241115	171600	52435413	1860	1860	1860	1860	0
189	20241115	171500	52435413	1860	1860	1860	1860	0
190	20241115	171400	52435413	1860	1860	1860	1860	0
191	20241115	171300	52435413	1860	1860	1860	1860	0
192	20241115	171200	52435413	1860	1860	1860	1860	0
193	20241115	171100	52435413	1860	1860	1860	1860	0
194	20241115	171000	52435413	1860	1860	1860	1860	0
195	20241115	170900	52435413	1860	1860	1860	1860	0
196	20241115	170800	52435413	1860	1860	1860	1860	0
197	20241115	170700	52435413	1860	1860	1860	1860	0
198	20241115	170600	52435413	1860	1860	1860	1860	0
199	20241115	170500	52435413	1860	1860	1860	1860	0
200	20241115	170400	52435413	1860	1860	1860	1860	0
201	20241115	170300	52435413	1860	1860	1860	1860	0
202	20241115	170200	52435413	1860	1860	1860	1860	0
203	20241115	170100	52435413	1860	1860	1860	1860	0
204	20241115	170000	52435413	1860	1860	1860	1860	0
205	20241115	165900	52435413	1860	1860	1860	1860	0
206	20241115	165800	52435413	1860	1860	1860	1860	0
207	20241115	165700	52435413	1860	1860	1860	1860	0
208	20241115	165600	52435413	1860	1860	1860	1860	0
209	20241115	165500	52435413	1860	1860	1860	1860	0
210	20241115	165400	52435413	1860	1860	1860	1860	0
211	20241115	165300	52435413	1860	1860	1860	1860	0
212	20241115	165200	52435413	1860	1860	1860	1860	78
213	20241115	165100	52435413	1860	1860	1860	1860	0
214	20241115	165000	52435413	1860	1860	1860	1860	0
215	20241115	164900	52435413	1860	1860	1860	1860	0
216	20241115	164800	52435413	1860	1860	1860	1860	0
217	20241115	164700	52435413	1860	1860	1860	1860	0
218	20241115	164600	52435413	1860	1860	1860	1860	0
219	20241115	164500	52435413	1860	1860	1860	1860	0
220	20241115	164400	52435413	1860	1860	1860	1860	0
221	20241115	164300	52435413	1860	1860	1860	1860	0
222	20241115	164200	52435413	1860	1860	1860	1860	0
223	20241115	164100	52435413	1860	1860	1860	1860	0
224	20241115	164000	52435413	1860	1860	1860	1860	0
225	20241115	163900	52435413	1860	1860	1860	1860	0
226	20241115	163800	52435413	1860	1860	1860	1860	0
227	20241115	163700	52435413	1860	1860	1860	1860	0
228	20241115	163600	52435413	1860	1860	1860	1860	0
229	20241115	163500	52435413	1860	1860	1860	1860	0
230	20241115	163400	52435413	1860	1860	1860	1860	0
231	20241115	163300	52435413	1860	1860	1860	1860	0
232	20241115	163200	52435413	1860	1860	1860	1860	0
233	20241115	163100	52435413	1860	1860	1860	1860	0
234	20241115	163000	52435413	1860	1860	1860	1860	0
235	20241115	162900	52435413	1860	1860	1860	1860	0
236	20241115	162800	52435413	1860	1860	1860	1860	0
237	20241115	162700	52435413	1860	1860	1860	1860	0
238	20241115	162600	52435413	1860	1860	1860	1860	0
239	20241115	162500	52435413	1860	1860	1860	1860	0
240	20241115	162400	52435413	1860	1860	1860	1860	0
241	20241115	162300	52435413	1860	1860	1860	1860	0
242	20241115	162200	52435413	1860	1860	1860	1860	78
243	20241115	162100	52435413	1860	1860	1860	1860	0
244	20241115	162000	52435413	1860	1860	1860	1860	0
245	20241115	161900	52435413	1860	1860	1860	1860	0
246	20241115	161800	52435413	1860	1860	1860	1860	0
247	20241115	161700	52435413	1860	1860	1860	1860	0
248	20241115	161600	52435413	1860	1860	1860	1860	0
249	20241115	161500	52435413	1860	1860	1860	1860	0
250	20241115	161400	52435413	1860	1860	1860	1860	0
251	20241115	161300	52435413	1860	1860	1860	1860	0
252	20241115	161200	52435413	1860	1860	1860	1860	0
253	20241115	161100	52435413	1860	1860	1860	1860	0
254	20241115	161000	52435413	1860	1860	1860	1860	0
255	20241115	160900	52435413	1860	1860	1860	1860	0
256	20241115	160800	52435413	1860	1860	1860	1860	0
257	20241115	160700	52435413	1860	1860	1860	1860	0
258	20241115	160600	52435413	1860	1860	1860	1860	0
259	20241115	160500	52435413	1860	1860	1860	1860	0
260	20241115	160400	52435413	1860	1860	1860	1860	0
261	20241115	160300	52435413	1860	1860	1860	1860	0
262	20241115	160200	52435413	1860	1860	1860	1860	0
263	20241115	160100	52435413	1860	1860	1860	1860	0
264	20241115	160000	52435413	1860	1860	1860	1860	0
265	20241115	155900	52435413	1860	1860	1860	1860	0
266	20241115	155800	52435413	1860	1860	1860	1860	0
267	20241115	155700	52435413	1860	1860	1860	1860	0
268	20241115	155600	52435413	1860	1860	1860	1860	0
269	20241115	155500	52435413	1860	1860	1860	1860	0
270	20241115	155400	52435413	1860	1860	1860	1860	0
271	20241115	155300	52435413	1860	1860	1860	1860	0
272	20241115	155200	52435413	1860	1860	1860	1860	78
273	20241115	155100	52435413	1860	1860	1860	1860	0
274	20241115	155000	52435413	1860	1860	1860	1860	0
275	20241115	154900	52435413	1860	1860	1860	1860	0
276	20241115	154800	52435413	1860	1860	1860	1860	0
277	20241115	154700	52435413	1860	1860	1860	1860	0
278	20241115	154600	52435413	1860	1860	1860	1860	0
279	20241115	154500	52435413	1860	1860	1860	1860	0
280	20241115	154400	52435413	1860	1860	1860	1860	0
281	20241115	154300	52435413	1860	1860	1860	1860	0
282	20241115	154200	52435413	1860	1860	1860	1860	0
283	20241115	154100	52435413	1860	1860	1860	1860	0
284	20241115	154000	52435413	1860	1860	1860	1860	0
285	20241115	153900	52435413	1860	1860	1860	1860	0
286	20241115	153800	52435413	1860	1860	1860	1860	0
287	20241115	153700	52435413	1860	1860	1860	1860	0
288	20241115	153600	52435413	1860	1860	1860	1860	0
289	20241115	153500	52435413	1860	1860	1860	1860	0
290	20241115	153400	52435413	1860	1860	1860	1860	0
291	20241115	153300	52435413	1860	1860	1860	1860	0
292	20241115	153200	52435413	1860	1860	1860	1860	0
293	20241115	153100	52435413	1860	1860	1860	1860	0
294	20241115	153000	52435413	1860	1860	1860	1860	78
295	20241115	152900	52290333	1860	1860	1860	1860	0
296	20241115	152800	52290333	1860	1860	1860	1860	0
297	20241115	152700	52290333	1860	1860	1860	1860	0
298	20241115	152600	52290333	1860	1860	1860	1860	0
299	20241115	152500	52290333	1860	1860	1860	1860	0
300	20241115	152400	52290333	1860	1860	1860	1860	0
301	20241115	152300	52290333	1860	1860	1860	1860	0
302	20241115	152200	52290333	1860	1860	1860	1860	0
303	20241115	152100	52290333	1860	1860	1860	1860	0
304	20241115	152000	52290333	1860	1860	1860	1860	0
305	20241115	151900	52290333	1860	1860	1860	1860	46
306	20241115	151800	52204773	1860	1861	1861	1860	46
307	20241115	151700	52119212	1860	1860	1860	1860	0
308	20241115	151600	52119212	1860	1860	1860	1860	236
309	20241115	151500	51680252	1873	1873	1873	1873	0
310	20241115	151400	51680252	1873	1873	1873	1873	0
311	20241115	151300	51680252	1873	1873	1873	1873	0
312	20241115	151200	51680252	1873	1873	1873	1873	0
313	20241115	151100	51680252	1873	1870	1873	1870	16
314	20241115	151000	51650295	1864	1864	1864	1864	0
315	20241115	150900	51650295	1864	1864	1864	1864	0
316	20241115	150800	51650295	1864	1864	1864	1864	0
317	20241115	150700	51650295	1864	1864	1864	1864	1360
318	20241115	150600	49115255	1864	1864	1864	1864	76
319	20241115	150500	48973591	1864	1864	1864	1864	0
320	20241115	150400	48973591	1864	1864	1864	1864	0
321	20241115	150300	48973591	1864	1864	1864	1864	0
322	20241115	150200	48973591	1864	1864	1864	1864	0
323	20241115	150100	48973591	1864	1864	1864	1864	144
324	20241115	150000	48705175	1868	1868	1868	1868	1183
325	20241115	145900	46495331	1866	1866	1866	1866	0
326	20241115	145800	46495331	1866	1866	1866	1866	0
327	20241115	145700	46495331	1866	1866	1866	1866	0
328	20241115	145600	46495331	1866	1866	1866	1866	0
329	20241115	145500	46495331	1866	1866	1866	1866	0
330	20241115	145400	46495331	1866	1866	1866	1866	0
331	20241115	145300	46495331	1866	1866	1866	1866	0
332	20241115	145200	46495331	1866	1866	1866	1866	0
333	20241115	145100	46495331	1866	1868	1868	1866	16
334	20241115	145000	46465445	1868	1868	1868	1868	0
335	20241115	144900	46465445	1868	1868	1868	1868	0
336	20241115	144800	46465445	1868	1868	1868	1868	0
337	20241115	144700	46465445	1868	1868	1868	1868	0
338	20241115	144600	46465445	1868	1868	1868	1868	0
339	20241115	144500	46465445	1868	1868	1868	1868	0
340	20241115	144400	46465445	1868	1868	1868	1868	0
341	20241115	144300	46465445	1868	1868	1868	1868	0
342	20241115	144200	46465445	1868	1868	1868	1868	0
343	20241115	144100	46465445	1868	1868	1868	1868	0
344	20241115	144000	46465445	1868	1868	1868	1868	0
345	20241115	143900	46465445	1868	1868	1868	1868	0
346	20241115	143800	46465445	1868	1868	1868	1868	0
347	20241115	143700	46465445	1868	1868	1868	1868	0
348	20241115	143600	46465445	1868	1868	1868	1868	0
349	20241115	143500	46465445	1868	1868	1868	1868	0
350	20241115	143400	46465445	1868	1868	1868	1868	0
351	20241115	143300	46465445	1868	1864	1868	1864	26
352	20241115	143200	46416901	1868	1868	1868	1868	0
353	20241115	143100	46416901	1868	1868	1868	1868	0
354	20241115	143000	46416901	1868	1868	1868	1868	0
355	20241115	142900	46416901	1868	1868	1868	1868	0
356	20241115	142800	46416901	1868	1868	1868	1868	0
357	20241115	142700	46416901	1868	1868	1868	1868	0
358	20241115	142600	46416901	1868	1868	1868	1868	0
359	20241115	142500	46416901	1868	1868	1868	1868	0
360	20241115	142400	46416901	1868	1868	1868	1868	0
361	20241115	142300	46416901	1868	1868	1868	1868	1
362	20241115	142200	46415033	1861	1861	1861	1861	0
363	20241115	142100	46415033	1861	1861	1861	1861	0
364	20241115	142000	46415033	1861	1861	1861	1861	0
365	20241115	141900	46415033	1861	1861	1861	1861	0
366	20241115	141800	46415033	1861	1861	1861	1861	0
367	20241115	141700	46415033	1861	1861	1861	1861	0
368	20241115	141600	46415033	1861	1861	1861	1861	0
369	20241115	141500	46415033	1861	1861	1861	1861	0
370	20241115	141400	46415033	1861	1861	1861	1861	1434
371	20241115	141300	43746359	1861	1861	1861	1861	0
372	20241115	141200	43746359	1861	1861	1861	1861	0
373	20241115	141100	43746359	1861	1861	1861	1861	0
374	20241115	141000	43746359	1861	1861	1861	1861	0
375	20241115	140900	43746359	1861	1861	1861	1861	57
376	20241115	140800	43640282	1861	1861	1861	1861	8
377	20241115	140700	43625394	1861	1861	1861	1861	0
378	20241115	140600	43625394	1861	1859	1861	1859	1392
379	20241115	140500	41037640	1855	1855	1855	1855	0
380	20241115	140400	41037640	1855	1855	1855	1855	0
381	20241115	140300	41037640	1855	1855	1855	1855	0
382	20241115	140200	41037640	1855	1855	1855	1855	0
383	20241115	140100	41037640	1855	1855	1855	1855	0
384	20241115	140000	41037640	1855	1855	1855	1855	0
385	20241115	135900	41037640	1855	1855	1855	1855	0
386	20241115	135800	41037640	1855	1855	1855	1855	0
387	20241115	135700	41037640	1855	1855	1855	1855	0
388	20241115	135600	41037640	1855	1855	1855	1855	0
389	20241115	135500	41037640	1855	1855	1855	1855	100
390	20241115	135400	40852140	1855	1855	1855	1855	204
391	20241115	135300	40473720	1861	1861	1861	1861	0
392	20241115	135200	40473720	1861	1861	1861	1861	0
393	20241115	135100	40473720	1861	1861	1861	1861	0
394	20241115	135000	40473720	1861	1861	1861	1861	0
395	20241115	134900	40473720	1861	1861	1861	1861	0
396	20241115	134800	40473720	1861	1861	1861	1861	1063
397	20241115	134700	38495477	1861	1861	1861	1861	20
398	20241115	134600	38458257	1861	1861	1861	1861	1
399	20241115	134500	38456396	1861	1861	1861	1861	1
400	20241115	134400	38454535	1861	1861	1861	1861	0
401	20241115	134300	38454535	1861	1861	1861	1861	0
402	20241115	134200	38454535	1861	1861	1861	1861	0
403	20241115	134100	38454535	1861	1861	1861	1861	0
404	20241115	134000	38454535	1861	1861	1861	1861	0
405	20241115	133900	38454535	1861	1861	1861	1861	0
406	20241115	133800	38454535	1861	1861	1861	1861	0
407	20241115	133700	38454535	1861	1861	1861	1861	0
408	20241115	133600	38454535	1861	1861	1861	1861	0
409	20241115	133500	38454535	1861	1861	1861	1861	0
410	20241115	133400	38454535	1861	1861	1861	1861	0
411	20241115	133300	38454535	1861	1861	1861	1861	0
412	20241115	133200	38454535	1861	1861	1861	1861	0
413	20241115	133100	38454535	1861	1861	1861	1861	0
414	20241115	133000	38454535	1861	1861	1861	1861	0
415	20241115	132900	38454535	1861	1861	1861	1861	0
416	20241115	132800	38454535	1861	1861	1861	1861	0
417	20241115	132700	38454535	1861	1861	1861	1861	0
418	20241115	132600	38454535	1861	1861	1861	1861	0
419	20241115	132500	38454535	1861	1861	1861	1861	0
420	20241115	132400	38454535	1861	1861	1861	1861	0
421	20241115	132300	38454535	1861	1861	1861	1861	0
422	20241115	132200	38454535	1861	1861	1861	1861	276
423	20241115	132100	37940899	1861	1861	1861	1861	0
424	20241115	132000	37940899	1861	1861	1861	1861	1075
425	20241115	131900	35940324	1861	1861	1861	1861	0
426	20241115	131800	35940324	1861	1861	1861	1861	1151
427	20241115	131700	33798313	1861	1861	1861	1861	0
428	20241115	131600	33798313	1861	1861	1861	1861	1076
429	20241115	131500	31795877	1864	1865	1867	1864	110
430	20241115	131400	31590830	1861	1862	1862	1861	2
431	20241115	131300	31587107	1861	1858	1861	1858	107
432	20241115	131200	31388293	1845	1853	1853	1845	128
433	20241115	131100	31151624	1851	1851	1851	1851	1
434	20241115	131000	31149773	1863	1863	1863	1863	0
435	20241115	130900	31149773	1863	1863	1863	1863	0
436	20241115	130800	31149773	1863	1866	1866	1863	1181
437	20241115	130700	28949562	1862	1863	1865	1862	130
438	20241115	130600	28707483	1863	1864	1868	1863	21
439	20241115	130500	28668305	1860	1860	1862	1860	17
440	20241115	130400	28636664	1859	1858	1860	1858	16
441	20241115	130300	28606917	1856	1855	1858	1855	80
442	20241115	130200	28458437	1855	1855	1855	1855	2
443	20241115	130100	28454727	1851	1850	1853	1850	107
444	20241115	130000	28256671	1847	1845	1847	1845	38
445	20241115	125900	28186533	1843	1843	1843	1843	59
446	20241115	125800	28077796	1843	1843	1843	1843	0
447	20241115	125700	28077796	1843	1843	1843	1843	0
448	20241115	125600	28077796	1843	1843	1843	1843	0
449	20241115	125500	28077796	1843	1843	1843	1843	6
450	20241115	125400	28066738	1842	1842	1842	1842	0
451	20241115	125300	28066738	1842	1842	1842	1842	0
452	20241115	125200	28066738	1842	1842	1842	1842	0
453	20241115	125100	28066738	1842	1842	1842	1842	0
454	20241115	125000	28066738	1842	1842	1842	1842	0
455	20241115	124900	28066738	1842	1842	1842	1842	0
456	20241115	124800	28066738	1842	1842	1842	1842	0
457	20241115	124700	28066738	1842	1842	1842	1842	0
458	20241115	124600	28066738	1842	1842	1842	1842	0
459	20241115	124500	28066738	1842	1842	1842	1842	0
460	20241115	124400	28066738	1842	1842	1842	1842	0
461	20241115	124300	28066738	1842	1842	1842	1842	0
462	20241115	124200	28066738	1842	1842	1842	1842	0
463	20241115	124100	28066738	1842	1842	1842	1842	0
464	20241115	124000	28066738	1842	1842	1842	1842	0
465	20241115	123900	28066738	1842	1842	1842	1842	0
466	20241115	123800	28066738	1842	1842	1842	1842	0
467	20241115	123700	28066738	1842	1842	1842	1842	15
468	20241115	123600	28039108	1842	1842	1842	1842	0
469	20241115	123500	28039108	1842	1842	1842	1842	0
470	20241115	123400	28039108	1842	1842	1842	1842	0
471	20241115	123300	28039108	1842	1842	1842	1842	0
472	20241115	123200	28039108	1842	1842	1842	1842	0
473	20241115	123100	28039108	1842	1842	1842	1842	1000
474	20241115	123000	26197108	1842	1842	1842	1842	0
475	20241115	122900	26197108	1842	1842	1842	1842	0
476	20241115	122800	26197108	1842	1842	1842	1842	0
477	20241115	122700	26197108	1842	1842	1842	1842	0
478	20241115	122600	26197108	1842	1842	1842	1842	1
479	20241115	122500	26195266	1840	1840	1840	1840	13
480	20241115	122400	26171346	1840	1840	1840	1840	0
481	20241115	122300	26171346	1840	1839	1840	1839	1370
482	20241115	122200	23651915	1839	1839	1839	1839	0
483	20241115	122100	23651915	1839	1839	1839	1839	0
484	20241115	122000	23651915	1839	1839	1839	1839	0
485	20241115	121900	23651915	1839	1839	1839	1839	0
486	20241115	121800	23651915	1839	1839	1839	1839	0
487	20241115	121700	23651915	1839	1839	1839	1839	0
488	20241115	121600	23651915	1839	1839	1839	1839	0
489	20241115	121500	23651915	1839	1839	1839	1839	10
490	20241115	121400	23633525	1839	1839	1839	1839	0
491	20241115	121300	23633525	1839	1839	1839	1839	0
492	20241115	121200	23633525	1839	1839	1839	1839	0
493	20241115	121100	23633525	1839	1839	1839	1839	0
494	20241115	121000	23633525	1839	1839	1839	1839	0
495	20241115	120900	23633525	1839	1839	1839	1839	52
496	20241115	120800	23537897	1836	1836	1836	1836	0
497	20241115	120700	23537897	1836	1836	1836	1836	50
498	20241115	120600	23446097	1835	1835	1835	1835	0
499	20241115	120500	23446097	1835	1835	1835	1835	0
500	20241115	120400	23446097	1835	1835	1835	1835	0
501	20241115	120300	23446097	1835	1835	1835	1835	0
502	20241115	120200	23446097	1835	1835	1835	1835	0
503	20241115	120100	23446097	1835	1835	1835	1835	0
504	20241115	120000	23446097	1835	1835	1835	1835	0
505	20241115	115900	23446097	1835	1835	1835	1835	140
506	20241115	115800	23189197	1832	1832	1832	1832	0
507	20241115	115700	23189197	1832	1832	1832	1832	0
508	20241115	115600	23189197	1832	1832	1832	1832	0
509	20241115	115500	23189197	1832	1832	1832	1832	0
510	20241115	115400	23189197	1832	1832	1832	1832	0
511	20241115	115300	23189197	1832	1832	1832	1832	0
512	20241115	115200	23189197	1832	1832	1832	1832	0
513	20241115	115100	23189197	1832	1835	1835	1832	14
514	20241115	115000	23163546	1835	1835	1835	1835	0
515	20241115	114900	23163546	1835	1835	1835	1835	0
516	20241115	114800	23163546	1835	1835	1835	1835	0
517	20241115	114700	23163546	1835	1835	1835	1835	0
518	20241115	114600	23163546	1835	1835	1835	1835	0
519	20241115	114500	23163546	1835	1835	1835	1835	0
520	20241115	114400	23163546	1835	1835	1835	1835	122
521	20241115	114300	22939676	1835	1835	1835	1835	10
522	20241115	114200	22921326	1832	1832	1832	1832	0
523	20241115	114100	22921326	1832	1832	1832	1832	0
524	20241115	114000	22921326	1832	1832	1832	1832	0
525	20241115	113900	22921326	1832	1832	1832	1832	0
526	20241115	113800	22921326	1832	1832	1832	1832	0
527	20241115	113700	22921326	1832	1832	1832	1832	0
528	20241115	113600	22921326	1832	1832	1832	1832	0
529	20241115	113500	22921326	1832	1832	1832	1832	0
530	20241115	113400	22921326	1832	1832	1832	1832	0
531	20241115	113300	22921326	1832	1832	1832	1832	0
532	20241115	113200	22921326	1832	1832	1832	1832	0
533	20241115	113100	22921326	1832	1832	1832	1832	0
534	20241115	113000	22921326	1832	1832	1832	1832	0
535	20241115	112900	22921326	1832	1832	1832	1832	0
536	20241115	112800	22921326	1832	1832	1832	1832	0
537	20241115	112700	22921326	1832	1832	1832	1832	0
538	20241115	112600	22921326	1832	1832	1832	1832	0
539	20241115	112500	22921326	1832	1832	1832	1832	0
540	20241115	112400	22921326	1832	1832	1832	1832	0
541	20241115	112300	22921326	1832	1832	1832	1832	6
542	20241115	112200	22910334	1835	1835	1835	1835	0
543	20241115	112100	22910334	1835	1835	1835	1835	0
544	20241115	112000	22910334	1835	1835	1835	1835	0
545	20241115	111900	22910334	1835	1835	1835	1835	0
546	20241115	111800	22910334	1835	1835	1835	1835	29
547	20241115	111700	22857119	1835	1835	1835	1835	50
548	20241115	111600	22765369	1835	1835	1835	1835	0
549	20241115	111500	22765369	1835	1835	1835	1835	0
550	20241115	111400	22765369	1835	1835	1835	1835	0
551	20241115	111300	22765369	1835	1835	1835	1835	10
552	20241115	111200	22747019	1835	1835	1835	1835	1498
553	20241115	111100	19998189	1830	1830	1830	1830	0
554	20241115	111000	19998189	1830	1830	1830	1830	0
555	20241115	110900	19998189	1830	1830	1830	1830	0
556	20241115	110800	19998189	1830	1830	1830	1830	0
557	20241115	110700	19998189	1830	1830	1830	1830	4102
558	20241115	110600	12491529	1830	1830	1830	1830	0
559	20241115	110500	12491529	1830	1830	1830	1830	0
560	20241115	110400	12491529	1830	1830	1830	1830	0
561	20241115	110300	12491529	1830	1830	1830	1830	10
562	20241115	110200	12473229	1828	1828	1828	1828	0
563	20241115	110100	12473229	1828	1828	1828	1828	0
564	20241115	110000	12473229	1828	1828	1828	1828	0
565	20241115	105900	12473229	1828	1828	1828	1828	0
566	20241115	105800	12473229	1828	1828	1828	1828	0
567	20241115	105700	12473229	1828	1828	1828	1828	0
568	20241115	105600	12473229	1828	1828	1828	1828	0
569	20241115	105500	12473229	1828	1828	1828	1828	0
570	20241115	105400	12473229	1828	1828	1828	1828	0
571	20241115	105300	12473229	1828	1828	1828	1828	0
572	20241115	105200	12473229	1828	1828	1828	1828	60
573	20241115	105100	12363549	1830	1830	1830	1830	0
574	20241115	105000	12363549	1830	1830	1830	1830	50
575	20241115	104900	12272049	1828	1828	1828	1828	0
576	20241115	104800	12272049	1828	1828	1828	1828	0
577	20241115	104700	12272049	1828	1828	1828	1828	0
578	20241115	104600	12272049	1828	1828	1828	1828	0
579	20241115	104500	12272049	1828	1828	1828	1828	0
580	20241115	104400	12272049	1828	1828	1828	1828	0
581	20241115	104300	12272049	1828	1828	1828	1828	0
582	20241115	104200	12272049	1828	1828	1828	1828	0
583	20241115	104100	12272049	1828	1828	1828	1828	0
584	20241115	104000	12272049	1828	1828	1828	1828	0
585	20241115	103900	12272049	1828	1828	1828	1828	0
586	20241115	103800	12272049	1828	1828	1828	1828	0
587	20241115	103700	12272049	1828	1828	1828	1828	1
588	20241115	103600	12270221	1830	1830	1830	1830	28
589	20241115	103500	12218981	1830	1830	1830	1830	0
590	20241115	103400	12218981	1830	1830	1830	1830	0
591	20241115	103300	12218981	1830	1830	1830	1830	0
592	20241115	103200	12218981	1830	1830	1830	1830	0
593	20241115	103100	12218981	1830	1830	1830	1830	0
594	20241115	103000	12218981	1830	1830	1830	1830	0
595	20241115	102900	12218981	1830	1830	1830	1830	10
596	20241115	102800	12200681	1830	1830	1830	1830	0
597	20241115	102700	12200681	1830	1830	1830	1830	0
598	20241115	102600	12200681	1830	1830	1830	1830	0
599	20241115	102500	12200681	1830	1830	1830	1830	0
600	20241115	102400	12200681	1830	1830	1830	1830	0
601	20241115	102300	12200681	1830	1830	1830	1830	4
602	20241115	102200	12193361	1830	1830	1830	1830	3
603	20241115	102100	12187871	1830	1830	1830	1830	0
604	20241115	102000	12187871	1830	1830	1830	1830	0
605	20241115	101900	12187871	1830	1830	1830	1830	0
606	20241115	101800	12187871	1830	1830	1830	1830	2
607	20241115	101700	12184211	1830	1830	1830	1830	6
608	20241115	101600	12173231	1830	1831	1831	1830	277
609	20241115	101500	11666318	1832	1833	1833	1832	2
610	20241115	101400	11662653	1835	1835	1835	1835	0
611	20241115	101300	11662653	1835	1835	1835	1835	0
612	20241115	101200	11662653	1835	1835	1835	1835	300
613	20241115	101100	11112153	1835	1835	1835	1835	0
614	20241115	101000	11112153	1835	1835	1835	1835	1091
615	20241115	100900	9110168	1836	1836	1836	1836	0
616	20241115	100800	9110168	1836	1836	1836	1836	6
617	20241115	100700	9099152	1836	1836	1836	1836	0
618	20241115	100600	9099152	1836	1840	1840	1836	1157
619	20241115	100500	6971369	1843	1843	1843	1843	0
620	20241115	100400	6971369	1843	1843	1843	1843	4
621	20241115	100300	6963997	1843	1843	1843	1843	5
622	20241115	100200	6954782	1840	1840	1840	1840	36
623	20241115	100100	6888542	1843	1843	1843	1843	0
624	20241115	100000	6888542	1843	1843	1843	1843	0
625	20241115	095900	6888542	1843	1843	1843	1843	0
626	20241115	095800	6888542	1843	1843	1843	1843	0
627	20241115	095700	6888542	1843	1843	1843	1843	0
628	20241115	095600	6888542	1843	1843	1843	1843	0
629	20241115	095500	6888542	1843	1843	1843	1843	0
630	20241115	095400	6888542	1843	1843	1843	1843	0
631	20241115	095300	6888542	1843	1843	1843	1843	0
632	20241115	095200	6888542	1843	1843	1843	1843	6
633	20241115	095100	6877484	1841	1841	1841	1841	0
634	20241115	095000	6877484	1841	1841	1841	1841	0
635	20241115	094900	6877484	1841	1841	1841	1841	0
636	20241115	094800	6877484	1841	1844	1844	1841	159
637	20241115	094700	6584753	1840	1840	1840	1840	0
638	20241115	094600	6584753	1840	1840	1840	1840	0
639	20241115	094500	6584753	1840	1840	1840	1840	0
640	20241115	094400	6584753	1840	1840	1840	1840	0
641	20241115	094300	6584753	1840	1840	1840	1840	0
642	20241115	094200	6584753	1840	1843	1843	1840	485
643	20241115	094100	5691923	1847	1847	1847	1847	20
644	20241115	094000	5654983	1841	1843	1843	1841	31
645	20241115	093900	5597854	1840	1840	1840	1840	0
646	20241115	093800	5597854	1840	1843	1843	1840	1088
647	20241115	093700	3592674	1842	1842	1842	1842	0
648	20241115	093600	3592674	1842	1842	1842	1842	0
649	20241115	093500	3592674	1842	1848	1848	1842	2
650	20241115	093400	3588984	1845	1848	1848	1845	22
651	20241115	093300	3548331	1850	1851	1851	1850	67
652	20241115	093200	3424380	1851	1857	1857	1851	1083
653	20241115	093100	1417575	1858	1858	1858	1858	0
654	20241115	093000	1417575	1858	1858	1858	1858	0
655	20241115	092900	1417575	1858	1858	1858	1858	0
656	20241115	092800	1417575	1858	1858	1858	1858	0
657	20241115	092700	1417575	1858	1858	1858	1858	0
658	20241115	092600	1417575	1858	1858	1858	1858	0
659	20241115	092500	1417575	1858	1858	1858	1858	0
660	20241115	092400	1417575	1858	1858	1858	1858	0
661	20241115	092300	1417575	1858	1858	1858	1858	0
662	20241115	092200	1417575	1858	1858	1858	1858	0
663	20241115	092100	1417575	1858	1858	1858	1858	0
664	20241115	092000	1417575	1858	1858	1858	1858	0
665	20241115	091900	1417575	1858	1858	1858	1854	233
666	20241115	091800	984665	1858	1858	1858	1858	40
667	20241115	091700	910345	1858	1858	1858	1858	0
668	20241115	091600	910345	1858	1858	1858	1858	0
669	20241115	091500	910345	1858	1858	1858	1858	0
670	20241115	091400	910345	1858	1858	1858	1858	8
671	20241115	091300	895481	1857	1858	1858	1857	34
672	20241115	091200	832341	1859	1859	1859	1859	0
673	20241115	091100	832341	1859	1859	1859	1859	0
674	20241115	091000	832341	1859	1859	1859	1859	0
675	20241115	090900	832341	1859	1866	1883	1826	310
676	20241115	090800	257674	1883	1883	1883	1883	0
677	20241115	090700	257674	1883	1883	1883	1883	0
678	20241115	090600	257674	1883	1883	1883	1883	1
679	20241115	090500	255791	1883	1883	1883	1883	0
680	20241115	090400	255791	1883	1883	1883	1883	0
681	20241115	090300	255791	1883	1883	1883	1883	0
682	20241115	090200	255791	1883	1883	1883	1883	0
683	20241115	090100	255791	1883	1883	1883	1883	0
684	20241115	090000	255791	1883	1883	1883	1883	127