KissMeData/191410/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	202900	33408990	1648	1648	1648	1648	603
3	20241112	202800	33408990	1648	1648	1648	1648	0
4	20241112	202700	33408990	1648	1648	1648	1648	0
5	20241112	202600	33408990	1648	1648	1648	1648	0
6	20241112	202500	33408990	1648	1648	1648	1648	0
7	20241112	202400	33408990	1648	1648	1648	1648	0
8	20241112	202300	33408990	1648	1648	1648	1648	0
9	20241112	202200	33408990	1648	1648	1648	1648	0
10	20241112	202100	33408990	1648	1648	1648	1648	0
11	20241112	202000	33408990	1648	1648	1648	1648	0
12	20241112	201900	33408990	1648	1648	1648	1648	0
13	20241112	201800	33408990	1648	1648	1648	1648	0
14	20241112	201700	33408990	1648	1648	1648	1648	0
15	20241112	201600	33408990	1648	1648	1648	1648	0
16	20241112	201500	33408990	1648	1648	1648	1648	0
17	20241112	201400	33408990	1648	1648	1648	1648	0
18	20241112	201300	33408990	1648	1648	1648	1648	0
19	20241112	201200	33408990	1648	1648	1648	1648	0
20	20241112	201100	33408990	1648	1648	1648	1648	0
21	20241112	201000	33408990	1648	1648	1648	1648	0
22	20241112	200900	33408990	1648	1648	1648	1648	0
23	20241112	200800	33408990	1648	1648	1648	1648	0
24	20241112	200700	33408990	1648	1648	1648	1648	0
25	20241112	200600	33408990	1648	1648	1648	1648	0
26	20241112	200500	33408990	1648	1648	1648	1648	0
27	20241112	200400	33408990	1648	1648	1648	1648	0
28	20241112	200300	33408990	1648	1648	1648	1648	0
29	20241112	200200	33408990	1648	1648	1648	1648	0
30	20241112	200100	33408990	1648	1648	1648	1648	0
31	20241112	200000	33408990	1648	1648	1648	1648	0
32	20241112	195900	33408990	1648	1648	1648	1648	603
33	20241112	195800	33408990	1648	1648	1648	1648	0
34	20241112	195700	33408990	1648	1648	1648	1648	0
35	20241112	195600	33408990	1648	1648	1648	1648	0
36	20241112	195500	33408990	1648	1648	1648	1648	0
37	20241112	195400	33408990	1648	1648	1648	1648	0
38	20241112	195300	33408990	1648	1648	1648	1648	0
39	20241112	195200	33408990	1648	1648	1648	1648	0
40	20241112	195100	33408990	1648	1648	1648	1648	0
41	20241112	195000	33408990	1648	1648	1648	1648	0
42	20241112	194900	33408990	1648	1648	1648	1648	0
43	20241112	194800	33408990	1648	1648	1648	1648	0
44	20241112	194700	33408990	1648	1648	1648	1648	0
45	20241112	194600	33408990	1648	1648	1648	1648	0
46	20241112	194500	33408990	1648	1648	1648	1648	0
47	20241112	194400	33408990	1648	1648	1648	1648	0
48	20241112	194300	33408990	1648	1648	1648	1648	0
49	20241112	194200	33408990	1648	1648	1648	1648	0
50	20241112	194100	33408990	1648	1648	1648	1648	0
51	20241112	194000	33408990	1648	1648	1648	1648	0
52	20241112	193900	33408990	1648	1648	1648	1648	0
53	20241112	193800	33408990	1648	1648	1648	1648	0
54	20241112	193700	33408990	1648	1648	1648	1648	0
55	20241112	193600	33408990	1648	1648	1648	1648	0
56	20241112	193500	33408990	1648	1648	1648	1648	0
57	20241112	193400	33408990	1648	1648	1648	1648	0
58	20241112	193300	33408990	1648	1648	1648	1648	0
59	20241112	193200	33408990	1648	1648	1648	1648	0
60	20241112	193100	33408990	1648	1648	1648	1648	0
61	20241112	193000	33408990	1648	1648	1648	1648	0
62	20241112	192900	33408990	1648	1648	1648	1648	603
63	20241112	192800	33408990	1648	1648	1648	1648	0
64	20241112	192700	33408990	1648	1648	1648	1648	0
65	20241112	192600	33408990	1648	1648	1648	1648	0
66	20241112	192500	33408990	1648	1648	1648	1648	0
67	20241112	192400	33408990	1648	1648	1648	1648	0
68	20241112	192300	33408990	1648	1648	1648	1648	0
69	20241112	192200	33408990	1648	1648	1648	1648	0
70	20241112	192100	33408990	1648	1648	1648	1648	0
71	20241112	192000	33408990	1648	1648	1648	1648	0
72	20241112	191900	33408990	1648	1648	1648	1648	0
73	20241112	191800	33408990	1648	1648	1648	1648	0
74	20241112	191700	33408990	1648	1648	1648	1648	0
75	20241112	191600	33408990	1648	1648	1648	1648	0
76	20241112	191500	33408990	1648	1648	1648	1648	0
77	20241112	191400	33408990	1648	1648	1648	1648	0
78	20241112	191300	33408990	1648	1648	1648	1648	0
79	20241112	191200	33408990	1648	1648	1648	1648	0
80	20241112	191100	33408990	1648	1648	1648	1648	0
81	20241112	191000	33408990	1648	1648	1648	1648	0
82	20241112	190900	33408990	1648	1648	1648	1648	0
83	20241112	190800	33408990	1648	1648	1648	1648	0
84	20241112	190700	33408990	1648	1648	1648	1648	0
85	20241112	190600	33408990	1648	1648	1648	1648	0
86	20241112	190500	33408990	1648	1648	1648	1648	0
87	20241112	190400	33408990	1648	1648	1648	1648	0
88	20241112	190300	33408990	1648	1648	1648	1648	0
89	20241112	190200	33408990	1648	1648	1648	1648	0
90	20241112	190100	33408990	1648	1648	1648	1648	0
91	20241112	190000	33408990	1648	1648	1648	1648	0
92	20241112	185900	33408990	1648	1648	1648	1648	603
93	20241112	185800	33408990	1648	1648	1648	1648	0
94	20241112	185700	33408990	1648	1648	1648	1648	0
95	20241112	185600	33408990	1648	1648	1648	1648	0
96	20241112	185500	33408990	1648	1648	1648	1648	0
97	20241112	185400	33408990	1648	1648	1648	1648	0
98	20241112	185300	33408990	1648	1648	1648	1648	0
99	20241112	185200	33408990	1648	1648	1648	1648	0
100	20241112	185100	33408990	1648	1648	1648	1648	0
101	20241112	185000	33408990	1648	1648	1648	1648	0
102	20241112	184900	33408990	1648	1648	1648	1648	0
103	20241112	184800	33408990	1648	1648	1648	1648	0
104	20241112	184700	33408990	1648	1648	1648	1648	0
105	20241112	184600	33408990	1648	1648	1648	1648	0
106	20241112	184500	33408990	1648	1648	1648	1648	0
107	20241112	184400	33408990	1648	1648	1648	1648	0
108	20241112	184300	33408990	1648	1648	1648	1648	0
109	20241112	184200	33408990	1648	1648	1648	1648	0
110	20241112	184100	33408990	1648	1648	1648	1648	0
111	20241112	184000	33408990	1648	1648	1648	1648	0
112	20241112	183900	33408990	1648	1648	1648	1648	0
113	20241112	183800	33408990	1648	1648	1648	1648	0
114	20241112	183700	33408990	1648	1648	1648	1648	0
115	20241112	183600	33408990	1648	1648	1648	1648	0
116	20241112	183500	33408990	1648	1648	1648	1648	0
117	20241112	183400	33408990	1648	1648	1648	1648	0
118	20241112	183300	33408990	1648	1648	1648	1648	0
119	20241112	183200	33408990	1648	1648	1648	1648	0
120	20241112	183100	33408990	1648	1648	1648	1648	0
121	20241112	183000	33408990	1648	1648	1648	1648	0
122	20241112	182900	33408990	1648	1648	1648	1648	603
123	20241112	182800	33408990	1648	1648	1648	1648	0
124	20241112	182700	33408990	1648	1648	1648	1648	0
125	20241112	182600	33408990	1648	1648	1648	1648	0
126	20241112	182500	33408990	1648	1648	1648	1648	0
127	20241112	182400	33408990	1648	1648	1648	1648	0
128	20241112	182300	33408990	1648	1648	1648	1648	0
129	20241112	182200	33408990	1648	1648	1648	1648	0
130	20241112	182100	33408990	1648	1648	1648	1648	0
131	20241112	182000	33408990	1648	1648	1648	1648	0
132	20241112	181900	33408990	1648	1648	1648	1648	0
133	20241112	181800	33408990	1648	1648	1648	1648	0
134	20241112	181700	33408990	1648	1648	1648	1648	0
135	20241112	181600	33408990	1648	1648	1648	1648	0
136	20241112	181500	33408990	1648	1648	1648	1648	0
137	20241112	181400	33408990	1648	1648	1648	1648	0
138	20241112	181300	33408990	1648	1648	1648	1648	0
139	20241112	181200	33408990	1648	1648	1648	1648	0
140	20241112	181100	33408990	1648	1648	1648	1648	0
141	20241112	181000	33408990	1648	1648	1648	1648	0
142	20241112	180900	33408990	1648	1648	1648	1648	0
143	20241112	180800	33408990	1648	1648	1648	1648	0
144	20241112	180700	33408990	1648	1648	1648	1648	0
145	20241112	180600	33408990	1648	1648	1648	1648	0
146	20241112	180500	33408990	1648	1648	1648	1648	0
147	20241112	180400	33408990	1648	1648	1648	1648	0
148	20241112	180300	33408990	1648	1648	1648	1648	0
149	20241112	180200	33408990	1648	1648	1648	1648	0
150	20241112	180100	33408990	1648	1648	1648	1648	0
151	20241112	180000	33408990	1648	1648	1648	1648	0
152	20241112	175900	33408990	1648	1648	1648	1648	603
153	20241112	175800	33408990	1648	1648	1648	1648	0
154	20241112	175700	33408990	1648	1648	1648	1648	0
155	20241112	175600	33408990	1648	1648	1648	1648	0
156	20241112	175500	33408990	1648	1648	1648	1648	0
157	20241112	175400	33408990	1648	1648	1648	1648	0
158	20241112	175300	33408990	1648	1648	1648	1648	0
159	20241112	175200	33408990	1648	1648	1648	1648	0
160	20241112	175100	33408990	1648	1648	1648	1648	0
161	20241112	175000	33408990	1648	1648	1648	1648	0
162	20241112	174900	33408990	1648	1648	1648	1648	0
163	20241112	174800	33408990	1648	1648	1648	1648	0
164	20241112	174700	33408990	1648	1648	1648	1648	0
165	20241112	174600	33408990	1648	1648	1648	1648	0
166	20241112	174500	33408990	1648	1648	1648	1648	0
167	20241112	174400	33408990	1648	1648	1648	1648	0
168	20241112	174300	33408990	1648	1648	1648	1648	0
169	20241112	174200	33408990	1648	1648	1648	1648	0
170	20241112	174100	33408990	1648	1648	1648	1648	0
171	20241112	174000	33408990	1648	1648	1648	1648	0
172	20241112	173900	33408990	1648	1648	1648	1648	0
173	20241112	173800	33408990	1648	1648	1648	1648	0
174	20241112	173700	33408990	1648	1648	1648	1648	0
175	20241112	173600	33408990	1648	1648	1648	1648	0
176	20241112	173500	33408990	1648	1648	1648	1648	0
177	20241112	173400	33408990	1648	1648	1648	1648	0
178	20241112	173300	33408990	1648	1648	1648	1648	0
179	20241112	173200	33408990	1648	1648	1648	1648	0
180	20241112	173100	33408990	1648	1648	1648	1648	0
181	20241112	173000	33408990	1648	1648	1648	1648	0
182	20241112	172900	33408990	1648	1648	1648	1648	603
183	20241112	172800	33408990	1648	1648	1648	1648	0
184	20241112	172700	33408990	1648	1648	1648	1648	0
185	20241112	172600	33408990	1648	1648	1648	1648	0
186	20241112	172500	33408990	1648	1648	1648	1648	0
187	20241112	172400	33408990	1648	1648	1648	1648	0
188	20241112	172300	33408990	1648	1648	1648	1648	0
189	20241112	172200	33408990	1648	1648	1648	1648	0
190	20241112	172100	33408990	1648	1648	1648	1648	0
191	20241112	172000	33408990	1648	1648	1648	1648	0
192	20241112	171900	33408990	1648	1648	1648	1648	0
193	20241112	171800	33408990	1648	1648	1648	1648	0
194	20241112	171700	33408990	1648	1648	1648	1648	0
195	20241112	171600	33408990	1648	1648	1648	1648	0
196	20241112	171500	33408990	1648	1648	1648	1648	0
197	20241112	171400	33408990	1648	1648	1648	1648	0
198	20241112	171300	33408990	1648	1648	1648	1648	0
199	20241112	171200	33408990	1648	1648	1648	1648	0
200	20241112	171100	33408990	1648	1648	1648	1648	0
201	20241112	171000	33408990	1648	1648	1648	1648	0
202	20241112	170900	33408990	1648	1648	1648	1648	0
203	20241112	170800	33408990	1648	1648	1648	1648	0
204	20241112	170700	33408990	1648	1648	1648	1648	0
205	20241112	170600	33408990	1648	1648	1648	1648	0
206	20241112	170500	33408990	1648	1648	1648	1648	0
207	20241112	170400	33408990	1648	1648	1648	1648	0
208	20241112	170300	33408990	1648	1648	1648	1648	0
209	20241112	170200	33408990	1648	1648	1648	1648	0
210	20241112	170100	33408990	1648	1648	1648	1648	0
211	20241112	170000	33408990	1648	1648	1648	1648	0
212	20241112	165900	33408990	1648	1648	1648	1648	603
213	20241112	165800	33408990	1648	1648	1648	1648	0
214	20241112	165700	33408990	1648	1648	1648	1648	0
215	20241112	165600	33408990	1648	1648	1648	1648	0
216	20241112	165500	33408990	1648	1648	1648	1648	0
217	20241112	165400	33408990	1648	1648	1648	1648	0
218	20241112	165300	33408990	1648	1648	1648	1648	0
219	20241112	165200	33408990	1648	1648	1648	1648	0
220	20241112	165100	33408990	1648	1648	1648	1648	0
221	20241112	165000	33408990	1648	1648	1648	1648	0
222	20241112	164900	33408990	1648	1648	1648	1648	0
223	20241112	164800	33408990	1648	1648	1648	1648	0
224	20241112	164700	33408990	1648	1648	1648	1648	0
225	20241112	164600	33408990	1648	1648	1648	1648	0
226	20241112	164500	33408990	1648	1648	1648	1648	0
227	20241112	164400	33408990	1648	1648	1648	1648	0
228	20241112	164300	33408990	1648	1648	1648	1648	0
229	20241112	164200	33408990	1648	1648	1648	1648	0
230	20241112	164100	33408990	1648	1648	1648	1648	0
231	20241112	164000	33408990	1648	1648	1648	1648	0
232	20241112	163900	33408990	1648	1648	1648	1648	0
233	20241112	163800	33408990	1648	1648	1648	1648	0
234	20241112	163700	33408990	1648	1648	1648	1648	0
235	20241112	163600	33408990	1648	1648	1648	1648	0
236	20241112	163500	33408990	1648	1648	1648	1648	0
237	20241112	163400	33408990	1648	1648	1648	1648	0
238	20241112	163300	33408990	1648	1648	1648	1648	0
239	20241112	163200	33408990	1648	1648	1648	1648	0
240	20241112	163100	33408990	1648	1648	1648	1648	0
241	20241112	163000	33408990	1648	1648	1648	1648	0
242	20241112	162900	33408990	1648	1648	1648	1648	603
243	20241112	162800	33408990	1648	1648	1648	1648	0
244	20241112	162700	33408990	1648	1648	1648	1648	0
245	20241112	162600	33408990	1648	1648	1648	1648	0
246	20241112	162500	33408990	1648	1648	1648	1648	0
247	20241112	162400	33408990	1648	1648	1648	1648	0
248	20241112	162300	33408990	1648	1648	1648	1648	0
249	20241112	162200	33408990	1648	1648	1648	1648	0
250	20241112	162100	33408990	1648	1648	1648	1648	0
251	20241112	162000	33408990	1648	1648	1648	1648	0
252	20241112	161900	33408990	1648	1648	1648	1648	0
253	20241112	161800	33408990	1648	1648	1648	1648	0
254	20241112	161700	33408990	1648	1648	1648	1648	0
255	20241112	161600	33408990	1648	1648	1648	1648	0
256	20241112	161500	33408990	1648	1648	1648	1648	0
257	20241112	161400	33408990	1648	1648	1648	1648	0
258	20241112	161300	33408990	1648	1648	1648	1648	0
259	20241112	161200	33408990	1648	1648	1648	1648	0
260	20241112	161100	33408990	1648	1648	1648	1648	0
261	20241112	161000	33408990	1648	1648	1648	1648	0
262	20241112	160900	33408990	1648	1648	1648	1648	0
263	20241112	160800	33408990	1648	1648	1648	1648	0
264	20241112	160700	33408990	1648	1648	1648	1648	0
265	20241112	160600	33408990	1648	1648	1648	1648	0
266	20241112	160500	33408990	1648	1648	1648	1648	0
267	20241112	160400	33408990	1648	1648	1648	1648	0
268	20241112	160300	33408990	1648	1648	1648	1648	0
269	20241112	160200	33408990	1648	1648	1648	1648	0
270	20241112	160100	33408990	1648	1648	1648	1648	0
271	20241112	160000	33408990	1648	1648	1648	1648	0
272	20241112	155900	33408990	1648	1648	1648	1648	603
273	20241112	155800	33408990	1648	1648	1648	1648	0
274	20241112	155700	33408990	1648	1648	1648	1648	0
275	20241112	155600	33408990	1648	1648	1648	1648	0
276	20241112	155500	33408990	1648	1648	1648	1648	0
277	20241112	155400	33408990	1648	1648	1648	1648	0
278	20241112	155300	33408990	1648	1648	1648	1648	0
279	20241112	155200	33408990	1648	1648	1648	1648	0
280	20241112	155100	33408990	1648	1648	1648	1648	0
281	20241112	155000	33408990	1648	1648	1648	1648	0
282	20241112	154900	33408990	1648	1648	1648	1648	0
283	20241112	154800	33408990	1648	1648	1648	1648	0
284	20241112	154700	33408990	1648	1648	1648	1648	0
285	20241112	154600	33408990	1648	1648	1648	1648	0
286	20241112	154500	33408990	1648	1648	1648	1648	0
287	20241112	154400	33408990	1648	1648	1648	1648	0
288	20241112	154300	33408990	1648	1648	1648	1648	0
289	20241112	154200	33408990	1648	1648	1648	1648	0
290	20241112	154100	33408990	1648	1648	1648	1648	0
291	20241112	154000	33408990	1648	1648	1648	1648	0
292	20241112	153900	33408990	1648	1648	1648	1648	0
293	20241112	153800	33408990	1648	1648	1648	1648	0
294	20241112	153700	33408990	1648	1648	1648	1648	0
295	20241112	153600	33408990	1648	1648	1648	1648	0
296	20241112	153500	33408990	1648	1648	1648	1648	0
297	20241112	153400	33408990	1648	1648	1648	1648	0
298	20241112	153300	33408990	1648	1648	1648	1648	0
299	20241112	153200	33408990	1648	1648	1648	1648	0
300	20241112	153100	33408990	1648	1648	1648	1648	0
301	20241112	153000	33408990	1648	1648	1648	1648	603
302	20241112	152900	32415246	1663	1663	1663	1663	0
303	20241112	152800	32415246	1663	1663	1663	1663	0
304	20241112	152700	32415246	1663	1663	1663	1663	0
305	20241112	152600	32415246	1663	1663	1663	1663	0
306	20241112	152500	32415246	1663	1663	1663	1663	0
307	20241112	152400	32415246	1663	1663	1663	1663	0
308	20241112	152300	32415246	1663	1663	1663	1663	0
309	20241112	152200	32415246	1663	1663	1663	1663	0
310	20241112	152100	32415246	1663	1663	1663	1663	0
311	20241112	152000	32415246	1663	1663	1663	1663	0
312	20241112	151900	32415246	1663	1663	1663	1663	0
313	20241112	151800	32415246	1663	1663	1663	1663	0
314	20241112	151700	32415246	1663	1663	1663	1663	0
315	20241112	151600	32415246	1663	1663	1663	1663	0
316	20241112	151500	32415246	1663	1663	1663	1663	0
317	20241112	151400	32415246	1663	1663	1663	1663	0
318	20241112	151300	32415246	1663	1663	1663	1663	0
319	20241112	151200	32415246	1663	1663	1663	1663	0
320	20241112	151100	32415246	1663	1663	1663	1663	0
321	20241112	151000	32415246	1663	1663	1663	1663	601
322	20241112	150900	31415783	1663	1663	1663	1663	0
323	20241112	150800	31415783	1663	1663	1663	1663	0
324	20241112	150700	31415783	1663	1663	1663	1663	0
325	20241112	150600	31415783	1663	1663	1663	1663	0
326	20241112	150500	31415783	1663	1663	1663	1663	0
327	20241112	150400	31415783	1663	1663	1663	1663	0
328	20241112	150300	31415783	1663	1663	1663	1663	1
329	20241112	150200	31414120	1647	1650	1650	1647	25
330	20241112	150100	31372915	1663	1661	1663	1661	7
331	20241112	150000	31361282	1661	1659	1661	1659	106
332	20241112	145900	31185329	1659	1659	1659	1659	0
333	20241112	145800	31185329	1659	1659	1659	1659	0
334	20241112	145700	31185329	1659	1659	1659	1659	0
335	20241112	145600	31185329	1659	1659	1659	1659	0
336	20241112	145500	31185329	1659	1659	1659	1659	8
337	20241112	145400	31172057	1659	1659	1659	1659	0
338	20241112	145300	31172057	1659	1659	1659	1659	1
339	20241112	145200	31170398	1657	1657	1657	1657	0
340	20241112	145100	31170398	1657	1657	1657	1657	100
341	20241112	145000	31004698	1657	1657	1657	1657	0
342	20241112	144900	31004698	1657	1656	1657	1656	7
343	20241112	144800	30993105	1659	1659	1659	1659	0
344	20241112	144700	30993105	1659	1659	1659	1659	0
345	20241112	144600	30993105	1659	1659	1659	1659	1
346	20241112	144500	30991446	1645	1646	1646	1645	400
347	20241112	144400	30333440	1659	1659	1659	1659	0
348	20241112	144300	30333440	1659	1659	1659	1659	0
349	20241112	144200	30333440	1659	1659	1659	1659	0
350	20241112	144100	30333440	1659	1655	1659	1655	11
351	20241112	144000	30315211	1654	1650	1654	1650	9
352	20241112	143900	30300341	1650	1648	1650	1648	66
353	20241112	143800	30191571	1648	1648	1648	1648	0
354	20241112	143700	30191571	1648	1648	1648	1648	0
355	20241112	143600	30191571	1648	1648	1648	1648	0
356	20241112	143500	30191571	1648	1648	1648	1648	0
357	20241112	143400	30191571	1648	1648	1648	1648	7
358	20241112	143300	30180035	1648	1648	1648	1648	0
359	20241112	143200	30180035	1648	1648	1648	1648	0
360	20241112	143100	30180035	1648	1648	1648	1648	0
361	20241112	143000	30180035	1648	1648	1648	1648	1
362	20241112	142900	30178387	1648	1648	1648	1648	0
363	20241112	142800	30178387	1648	1648	1648	1648	0
364	20241112	142700	30178387	1648	1648	1648	1648	0
365	20241112	142600	30178387	1648	1648	1648	1648	0
366	20241112	142500	30178387	1648	1648	1648	1648	0
367	20241112	142400	30178387	1648	1648	1648	1648	0
368	20241112	142300	30178387	1648	1648	1648	1648	2
369	20241112	142200	30175091	1645	1645	1645	1645	0
370	20241112	142100	30175091	1645	1645	1645	1645	0
371	20241112	142000	30175091	1645	1645	1645	1645	1
372	20241112	141900	30173446	1648	1648	1648	1648	7
373	20241112	141800	30161910	1648	1648	1648	1648	1
374	20241112	141700	30160262	1643	1643	1643	1643	177
375	20241112	141600	29869451	1643	1643	1643	1643	0
376	20241112	141500	29869451	1643	1643	1643	1643	0
377	20241112	141400	29869451	1643	1643	1643	1643	0
378	20241112	141300	29869451	1643	1643	1643	1643	0
379	20241112	141200	29869451	1643	1643	1643	1643	0
380	20241112	141100	29869451	1643	1643	1643	1643	1
381	20241112	141000	29867808	1642	1642	1642	1642	0
382	20241112	140900	29867808	1642	1642	1642	1642	1
383	20241112	140800	29866166	1643	1643	1643	1643	0
384	20241112	140700	29866166	1643	1643	1643	1643	0
385	20241112	140600	29866166	1643	1644	1644	1643	154
386	20241112	140500	29613123	1648	1648	1648	1648	0
387	20241112	140400	29613123	1648	1648	1648	1648	7
388	20241112	140300	29601587	1648	1645	1648	1645	109
389	20241112	140200	29422279	1644	1644	1644	1644	0
390	20241112	140100	29422279	1644	1644	1644	1644	0
391	20241112	140000	29422279	1644	1644	1644	1644	0
392	20241112	135900	29422279	1644	1645	1645	1644	261
393	20241112	135800	28992951	1648	1648	1648	1648	0
394	20241112	135700	28992951	1648	1648	1648	1648	0
395	20241112	135600	28992951	1648	1648	1648	1648	0
396	20241112	135500	28992951	1648	1648	1648	1648	0
397	20241112	135400	28992951	1648	1648	1648	1648	50
398	20241112	135300	28910551	1648	1650	1650	1646	889
399	20241112	135200	27445750	1662	1662	1662	1662	0
400	20241112	135100	27445750	1662	1662	1662	1662	0
401	20241112	135000	27445750	1662	1662	1662	1662	0
402	20241112	134900	27445750	1662	1661	1662	1661	7
403	20241112	134800	27434117	1661	1661	1661	1661	0
404	20241112	134700	27434117	1661	1661	1661	1661	0
405	20241112	134600	27434117	1661	1661	1661	1661	0
406	20241112	134500	27434117	1661	1661	1661	1661	0
407	20241112	134400	27434117	1661	1661	1661	1661	0
408	20241112	134300	27434117	1661	1661	1661	1661	0
409	20241112	134200	27434117	1661	1661	1661	1661	0
410	20241112	134100	27434117	1661	1661	1661	1661	0
411	20241112	134000	27434117	1661	1661	1661	1661	0
412	20241112	133900	27434117	1661	1661	1661	1661	0
413	20241112	133800	27434117	1661	1661	1661	1661	0
414	20241112	133700	27434117	1661	1661	1661	1661	0
415	20241112	133600	27434117	1661	1661	1661	1661	0
416	20241112	133500	27434117	1661	1661	1661	1661	0
417	20241112	133400	27434117	1661	1661	1661	1661	7
418	20241112	133300	27422490	1651	1651	1651	1651	0
419	20241112	133200	27422490	1651	1651	1651	1651	0
420	20241112	133100	27422490	1651	1651	1651	1651	0
421	20241112	133000	27422490	1651	1651	1651	1651	8
422	20241112	132900	27409282	1661	1661	1661	1661	0
423	20241112	132800	27409282	1661	1661	1661	1661	0
424	20241112	132700	27409282	1661	1661	1661	1661	0
425	20241112	132600	27409282	1661	1661	1661	1661	1
426	20241112	132500	27407621	1661	1661	1661	1661	0
427	20241112	132400	27407621	1661	1661	1661	1661	0
428	20241112	132300	27407621	1661	1661	1661	1661	0
429	20241112	132200	27407621	1661	1661	1661	1661	0
430	20241112	132100	27407621	1661	1661	1661	1661	301
431	20241112	132000	26907660	1661	1661	1661	1661	0
432	20241112	131900	26907660	1661	1661	1661	1661	7
433	20241112	131800	26896033	1663	1663	1663	1663	0
434	20241112	131700	26896033	1663	1663	1663	1663	0
435	20241112	131600	26896033	1663	1663	1663	1663	0
436	20241112	131500	26896033	1663	1663	1663	1663	0
437	20241112	131400	26896033	1663	1663	1663	1663	0
438	20241112	131300	26896033	1663	1663	1663	1663	0
439	20241112	131200	26896033	1663	1663	1663	1663	1
440	20241112	131100	26894370	1650	1650	1650	1650	0
441	20241112	131000	26894370	1650	1651	1651	1650	1134
442	20241112	130900	25022726	1663	1663	1663	1663	0
443	20241112	130800	25022726	1663	1663	1663	1663	0
444	20241112	130700	25022726	1663	1663	1663	1663	0
445	20241112	130600	25022726	1663	1663	1663	1663	0
446	20241112	130500	25022726	1663	1663	1663	1663	0
447	20241112	130400	25022726	1663	1651	1663	1651	287
448	20241112	130300	24548805	1651	1651	1651	1651	0
449	20241112	130200	24548805	1651	1651	1651	1651	0
450	20241112	130100	24548805	1651	1651	1651	1651	0
451	20241112	130000	24548805	1651	1651	1651	1651	0
452	20241112	125900	24548805	1651	1651	1651	1651	0
453	20241112	125800	24548805	1651	1651	1651	1651	0
454	20241112	125700	24548805	1651	1651	1651	1651	0
455	20241112	125600	24548805	1651	1651	1651	1651	0
456	20241112	125500	24548805	1651	1651	1651	1651	0
457	20241112	125400	24548805	1651	1653	1653	1651	150
458	20241112	125300	24301112	1664	1664	1664	1664	0
459	20241112	125200	24301112	1664	1664	1664	1664	0
460	20241112	125100	24301112	1664	1664	1664	1664	0
461	20241112	125000	24301112	1664	1664	1664	1664	0
462	20241112	124900	24301112	1664	1664	1664	1664	7
463	20241112	124800	24289464	1664	1664	1664	1664	0
464	20241112	124700	24289464	1664	1664	1664	1664	0
465	20241112	124600	24289464	1664	1664	1664	1664	0
466	20241112	124500	24289464	1664	1664	1664	1664	0
467	20241112	124400	24289464	1664	1664	1664	1664	0
468	20241112	124300	24289464	1664	1664	1664	1664	0
469	20241112	124200	24289464	1664	1664	1664	1664	0
470	20241112	124100	24289464	1664	1664	1664	1664	0
471	20241112	124000	24289464	1664	1664	1664	1664	0
472	20241112	123900	24289464	1664	1664	1664	1664	0
473	20241112	123800	24289464	1664	1664	1664	1664	0
474	20241112	123700	24289464	1664	1664	1664	1664	0
475	20241112	123600	24289464	1664	1664	1664	1664	0
476	20241112	123500	24289464	1664	1664	1664	1664	0
477	20241112	123400	24289464	1664	1664	1664	1664	7
478	20241112	123300	24277816	1664	1664	1664	1664	0
479	20241112	123200	24277816	1664	1664	1664	1664	0
480	20241112	123100	24277816	1664	1664	1664	1664	0
481	20241112	123000	24277816	1664	1664	1664	1664	0
482	20241112	122900	24277816	1664	1664	1664	1664	0
483	20241112	122800	24277816	1664	1664	1664	1664	0
484	20241112	122700	24277816	1664	1664	1664	1664	0
485	20241112	122600	24277816	1664	1664	1664	1664	0
486	20241112	122500	24277816	1664	1664	1664	1664	0
487	20241112	122400	24277816	1664	1664	1664	1664	0
488	20241112	122300	24277816	1664	1664	1664	1664	0
489	20241112	122200	24277816	1664	1664	1664	1664	0
490	20241112	122100	24277816	1664	1664	1664	1664	0
491	20241112	122000	24277816	1664	1664	1664	1664	0
492	20241112	121900	24277816	1664	1664	1664	1664	7
493	20241112	121800	24266168	1653	1653	1653	1653	0
494	20241112	121700	24266168	1653	1653	1653	1653	0
495	20241112	121600	24266168	1653	1653	1653	1653	0
496	20241112	121500	24266168	1653	1653	1653	1653	0
497	20241112	121400	24266168	1653	1653	1653	1653	0
498	20241112	121300	24266168	1653	1653	1653	1653	0
499	20241112	121200	24266168	1653	1653	1653	1653	1
500	20241112	121100	24264515	1664	1664	1664	1664	0
501	20241112	121000	24264515	1664	1664	1664	1664	0
502	20241112	120900	24264515	1664	1664	1664	1664	0
503	20241112	120800	24264515	1664	1664	1664	1664	0
504	20241112	120700	24264515	1664	1664	1664	1664	0
505	20241112	120600	24264515	1664	1664	1664	1664	0
506	20241112	120500	24264515	1664	1664	1664	1664	0
507	20241112	120400	24264515	1664	1664	1664	1664	7
508	20241112	120300	24252867	1664	1664	1664	1664	0
509	20241112	120200	24252867	1664	1664	1664	1664	0
510	20241112	120100	24252867	1664	1664	1664	1664	0
511	20241112	120000	24252867	1664	1664	1664	1664	0
512	20241112	115900	24252867	1664	1664	1664	1664	0
513	20241112	115800	24252867	1664	1664	1664	1664	0
514	20241112	115700	24252867	1664	1664	1664	1664	0
515	20241112	115600	24252867	1664	1664	1664	1664	0
516	20241112	115500	24252867	1664	1664	1664	1664	0
517	20241112	115400	24252867	1664	1664	1664	1664	0
518	20241112	115300	24252867	1664	1664	1664	1664	0
519	20241112	115200	24252867	1664	1664	1664	1664	0
520	20241112	115100	24252867	1664	1664	1664	1664	0
521	20241112	115000	24252867	1664	1664	1664	1664	0
522	20241112	114900	24252867	1664	1664	1664	1664	107
523	20241112	114800	24074819	1664	1664	1664	1664	0
524	20241112	114700	24074819	1664	1663	1664	1663	1500
525	20241112	114600	21579716	1663	1663	1663	1663	0
526	20241112	114500	21579716	1663	1663	1663	1663	0
527	20241112	114400	21579716	1663	1663	1663	1663	0
528	20241112	114300	21579716	1663	1663	1663	1663	0
529	20241112	114200	21579716	1663	1663	1663	1663	1
530	20241112	114100	21578053	1663	1663	1663	1663	0
531	20241112	114000	21578053	1663	1663	1663	1663	0
532	20241112	113900	21578053	1663	1663	1663	1663	0
533	20241112	113800	21578053	1663	1663	1663	1663	0
534	20241112	113700	21578053	1663	1663	1663	1663	0
535	20241112	113600	21578053	1663	1663	1663	1663	0
536	20241112	113500	21578053	1663	1663	1663	1663	0
537	20241112	113400	21578053	1663	1663	1663	1663	7
538	20241112	113300	21566412	1663	1663	1663	1663	0
539	20241112	113200	21566412	1663	1663	1663	1663	0
540	20241112	113100	21566412	1663	1663	1663	1663	0
541	20241112	113000	21566412	1663	1663	1663	1663	0
542	20241112	112900	21566412	1663	1663	1663	1663	0
543	20241112	112800	21566412	1663	1663	1663	1663	0
544	20241112	112700	21566412	1663	1663	1663	1663	0
545	20241112	112600	21566412	1663	1663	1663	1663	0
546	20241112	112500	21566412	1663	1663	1663	1663	0
547	20241112	112400	21566412	1663	1663	1663	1663	0
548	20241112	112300	21566412	1663	1663	1663	1663	0
549	20241112	112200	21566412	1663	1663	1663	1663	0
550	20241112	112100	21566412	1663	1663	1663	1663	0
551	20241112	112000	21566412	1663	1663	1663	1663	0
552	20241112	111900	21566412	1663	1663	1663	1663	7
553	20241112	111800	21554771	1653	1653	1653	1653	200
554	20241112	111700	21224171	1652	1652	1652	1652	0
555	20241112	111600	21224171	1652	1652	1652	1652	0
556	20241112	111500	21224171	1652	1652	1652	1652	0
557	20241112	111400	21224171	1652	1652	1652	1652	0
558	20241112	111300	21224171	1652	1652	1652	1652	0
559	20241112	111200	21224171	1652	1652	1652	1652	0
560	20241112	111100	21224171	1652	1652	1652	1652	0
561	20241112	111000	21224171	1652	1652	1652	1652	0
562	20241112	110900	21224171	1652	1652	1652	1652	0
563	20241112	110800	21224171	1652	1652	1652	1652	0
564	20241112	110700	21224171	1652	1652	1652	1652	0
565	20241112	110600	21224171	1652	1652	1652	1652	0
566	20241112	110500	21224171	1652	1652	1652	1652	10
567	20241112	110400	21207651	1664	1663	1664	1663	7
568	20241112	110300	21196005	1658	1658	1658	1658	0
569	20241112	110200	21196005	1658	1658	1658	1658	0
570	20241112	110100	21196005	1658	1658	1658	1658	0
571	20241112	110000	21196005	1658	1658	1658	1658	0
572	20241112	105900	21196005	1658	1658	1658	1658	0
573	20241112	105800	21196005	1658	1658	1658	1658	11
574	20241112	105700	21177767	1659	1660	1660	1659	622
575	20241112	105600	20145258	1660	1660	1660	1660	0
576	20241112	105500	20145258	1660	1660	1660	1660	0
577	20241112	105400	20145258	1660	1660	1660	1660	5
578	20241112	105300	20136958	1661	1661	1661	1661	0
579	20241112	105200	20136958	1661	1661	1661	1661	0
580	20241112	105100	20136958	1661	1661	1661	1661	0
581	20241112	105000	20136958	1661	1661	1661	1661	0
582	20241112	104900	20136958	1661	1664	1664	1661	17
583	20241112	104800	20108697	1661	1664	1664	1661	35
584	20241112	104700	20050496	1664	1664	1664	1664	0
585	20241112	104600	20050496	1664	1664	1664	1664	0
586	20241112	104500	20050496	1664	1664	1664	1664	0
587	20241112	104400	20050496	1664	1664	1664	1664	0
588	20241112	104300	20050496	1664	1664	1664	1664	0
589	20241112	104200	20050496	1664	1664	1664	1664	0
590	20241112	104100	20050496	1664	1664	1664	1664	0
591	20241112	104000	20050496	1664	1664	1664	1664	0
592	20241112	103900	20050496	1664	1664	1664	1664	0
593	20241112	103800	20050496	1664	1664	1664	1664	0
594	20241112	103700	20050496	1664	1664	1664	1664	0
595	20241112	103600	20050496	1664	1664	1664	1664	0
596	20241112	103500	20050496	1664	1664	1664	1664	0
597	20241112	103400	20050496	1664	1664	1664	1664	8
598	20241112	103300	20037184	1664	1664	1664	1664	0
599	20241112	103200	20037184	1664	1664	1664	1664	0
600	20241112	103100	20037184	1664	1664	1664	1664	0
601	20241112	103000	20037184	1664	1664	1664	1664	0
602	20241112	102900	20037184	1664	1664	1664	1664	0
603	20241112	102800	20037184	1664	1664	1664	1664	0
604	20241112	102700	20037184	1664	1664	1664	1664	0
605	20241112	102600	20037184	1664	1664	1664	1664	0
606	20241112	102500	20037184	1664	1664	1664	1664	0
607	20241112	102400	20037184	1664	1664	1664	1664	0
608	20241112	102300	20037184	1664	1664	1664	1664	0
609	20241112	102200	20037184	1664	1664	1664	1664	0
610	20241112	102100	20037184	1664	1664	1664	1664	0
611	20241112	102000	20037184	1664	1664	1664	1664	0
612	20241112	101900	20037184	1664	1664	1664	1664	8
613	20241112	101800	20023872	1666	1666	1666	1666	0
614	20241112	101700	20023872	1666	1666	1666	1666	0
615	20241112	101600	20023872	1666	1666	1666	1666	0
616	20241112	101500	20023872	1666	1666	1666	1666	0
617	20241112	101400	20023872	1666	1666	1666	1666	0
618	20241112	101300	20023872	1666	1666	1666	1666	0
619	20241112	101200	20023872	1666	1666	1666	1666	0
620	20241112	101100	20023872	1666	1666	1666	1666	0
621	20241112	101000	20023872	1666	1666	1666	1666	0
622	20241112	100900	20023872	1666	1666	1666	1666	0
623	20241112	100800	20023872	1666	1666	1666	1666	0
624	20241112	100700	20023872	1666	1666	1666	1666	0
625	20241112	100600	20023872	1666	1666	1666	1666	0
626	20241112	100500	20023872	1666	1666	1666	1666	0
627	20241112	100400	20023872	1666	1666	1666	1666	8
628	20241112	100300	20010544	1651	1651	1651	1651	0
629	20241112	100200	20010544	1651	1651	1651	1651	0
630	20241112	100100	20010544	1651	1651	1651	1651	0
631	20241112	100000	20010544	1651	1651	1651	1651	0
632	20241112	095900	20010544	1651	1650	1652	1650	2067
633	20241112	095800	16599942	1650	1651	1651	1650	166
634	20241112	095700	16325926	1651	1650	1651	1650	278
635	20241112	095600	15867198	1651	1653	1653	1650	2106
636	20241112	095500	12390381	1669	1669	1669	1669	0
637	20241112	095400	12390381	1669	1669	1669	1669	0
638	20241112	095300	12390381	1669	1669	1669	1669	0
639	20241112	095200	12390381	1669	1669	1669	1669	1
640	20241112	095100	12388712	1653	1653	1653	1653	0
641	20241112	095000	12388712	1653	1653	1653	1653	0
642	20241112	094900	12388712	1653	1653	1653	1653	0
643	20241112	094800	12388712	1653	1653	1653	1653	0
644	20241112	094700	12388712	1653	1653	1653	1653	0
645	20241112	094600	12388712	1653	1670	1670	1653	100
646	20241112	094500	12221814	1670	1669	1670	1669	368
647	20241112	094400	11607321	1669	1669	1669	1669	0
648	20241112	094300	11607321	1669	1669	1669	1669	0
649	20241112	094200	11607321	1669	1669	1669	1669	0
650	20241112	094100	11607321	1669	1669	1669	1669	1
651	20241112	094000	11605652	1650	1660	1660	1650	1600
652	20241112	093900	8955677	1660	1660	1660	1660	0
653	20241112	093800	8955677	1660	1660	1660	1660	0
654	20241112	093700	8955677	1660	1660	1660	1660	0
655	20241112	093600	8955677	1660	1661	1661	1660	2000
656	20241112	093500	5635177	1670	1670	1670	1670	0
657	20241112	093400	5635177	1670	1670	1670	1670	2
658	20241112	093300	5631837	1673	1673	1673	1673	0
659	20241112	093200	5631837	1673	1673	1673	1673	0
660	20241112	093100	5631837	1673	1673	1673	1673	0
661	20241112	093000	5631837	1673	1673	1673	1673	0
662	20241112	092900	5631837	1673	1673	1673	1673	0
663	20241112	092800	5631837	1673	1673	1673	1673	0
664	20241112	092700	5631837	1673	1673	1673	1673	0
665	20241112	092600	5631837	1673	1673	1673	1673	0
666	20241112	092500	5631837	1673	1673	1673	1673	0
667	20241112	092400	5631837	1673	1671	1673	1671	5
668	20241112	092300	5623477	1661	1661	1661	1661	0
669	20241112	092200	5623477	1661	1668	1668	1660	1033
670	20241112	092100	3906470	1673	1673	1673	1673	0
671	20241112	092000	3906470	1673	1673	1673	1673	0
672	20241112	091900	3906470	1673	1673	1673	1669	13
673	20241112	091800	3884765	1670	1670	1670	1670	0
674	20241112	091700	3884765	1670	1670	1670	1670	0
675	20241112	091600	3884765	1670	1670	1670	1670	569
676	20241112	091500	2934535	1671	1671	1671	1671	23
677	20241112	091400	2896102	1673	1673	1673	1673	1
678	20241112	091300	2894429	1672	1677	1677	1672	218
679	20241112	091200	2529606	1677	1677	1677	1677	0
680	20241112	091100	2529606	1677	1677	1677	1677	3
681	20241112	091000	2524575	1678	1678	1678	1678	11
682	20241112	090900	2506117	1682	1682	1682	1682	0
683	20241112	090800	2506117	1682	1682	1682	1682	0
684	20241112	090700	2506117	1682	1682	1682	1682	0
685	20241112	090600	2506117	1682	1682	1682	1682	1
686	20241112	090500	2504435	1679	1679	1679	1679	11
687	20241112	090400	2485966	1682	1682	1682	1682	0
688	20241112	090300	2485966	1682	1682	1682	1682	1
689	20241112	090200	2484284	1680	1680	1680	1680	0
690	20241112	090100	2484284	1680	1680	1680	1680	15
691	20241112	090000	2459084	1682	1682	1682	1682	1462