KissMeData/228340/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	204200	93762737	1820	1820	1820	1820	9636
3	20241113	204100	93762737	1820	1820	1820	1820	0
4	20241113	204000	93762737	1820	1820	1820	1820	0
5	20241113	203900	93762737	1820	1820	1820	1820	0
6	20241113	203800	93762737	1820	1820	1820	1820	0
7	20241113	203700	93762737	1820	1820	1820	1820	0
8	20241113	203600	93762737	1820	1820	1820	1820	0
9	20241113	203500	93762737	1820	1820	1820	1820	0
10	20241113	203400	93762737	1820	1820	1820	1820	0
11	20241113	203300	93762737	1820	1820	1820	1820	0
12	20241113	203200	93762737	1820	1820	1820	1820	0
13	20241113	203100	93762737	1820	1820	1820	1820	0
14	20241113	203000	93762737	1820	1820	1820	1820	0
15	20241113	202900	93762737	1820	1820	1820	1820	0
16	20241113	202800	93762737	1820	1820	1820	1820	0
17	20241113	202700	93762737	1820	1820	1820	1820	0
18	20241113	202600	93762737	1820	1820	1820	1820	0
19	20241113	202500	93762737	1820	1820	1820	1820	0
20	20241113	202400	93762737	1820	1820	1820	1820	0
21	20241113	202300	93762737	1820	1820	1820	1820	0
22	20241113	202200	93762737	1820	1820	1820	1820	0
23	20241113	202100	93762737	1820	1820	1820	1820	0
24	20241113	202000	93762737	1820	1820	1820	1820	0
25	20241113	201900	93762737	1820	1820	1820	1820	0
26	20241113	201800	93762737	1820	1820	1820	1820	0
27	20241113	201700	93762737	1820	1820	1820	1820	0
28	20241113	201600	93762737	1820	1820	1820	1820	0
29	20241113	201500	93762737	1820	1820	1820	1820	0
30	20241113	201400	93762737	1820	1820	1820	1820	0
31	20241113	201300	93762737	1820	1820	1820	1820	0
32	20241113	201200	93762737	1820	1820	1820	1820	9636
33	20241113	201100	93762737	1820	1820	1820	1820	0
34	20241113	201000	93762737	1820	1820	1820	1820	0
35	20241113	200900	93762737	1820	1820	1820	1820	0
36	20241113	200800	93762737	1820	1820	1820	1820	0
37	20241113	200700	93762737	1820	1820	1820	1820	0
38	20241113	200600	93762737	1820	1820	1820	1820	0
39	20241113	200500	93762737	1820	1820	1820	1820	0
40	20241113	200400	93762737	1820	1820	1820	1820	0
41	20241113	200300	93762737	1820	1820	1820	1820	0
42	20241113	200200	93762737	1820	1820	1820	1820	0
43	20241113	200100	93762737	1820	1820	1820	1820	0
44	20241113	200000	93762737	1820	1820	1820	1820	0
45	20241113	195900	93762737	1820	1820	1820	1820	0
46	20241113	195800	93762737	1820	1820	1820	1820	0
47	20241113	195700	93762737	1820	1820	1820	1820	0
48	20241113	195600	93762737	1820	1820	1820	1820	0
49	20241113	195500	93762737	1820	1820	1820	1820	0
50	20241113	195400	93762737	1820	1820	1820	1820	0
51	20241113	195300	93762737	1820	1820	1820	1820	0
52	20241113	195200	93762737	1820	1820	1820	1820	0
53	20241113	195100	93762737	1820	1820	1820	1820	0
54	20241113	195000	93762737	1820	1820	1820	1820	0
55	20241113	194900	93762737	1820	1820	1820	1820	0
56	20241113	194800	93762737	1820	1820	1820	1820	0
57	20241113	194700	93762737	1820	1820	1820	1820	0
58	20241113	194600	93762737	1820	1820	1820	1820	0
59	20241113	194500	93762737	1820	1820	1820	1820	0
60	20241113	194400	93762737	1820	1820	1820	1820	0
61	20241113	194300	93762737	1820	1820	1820	1820	0
62	20241113	194200	93762737	1820	1820	1820	1820	9636
63	20241113	194100	93762737	1820	1820	1820	1820	0
64	20241113	194000	93762737	1820	1820	1820	1820	0
65	20241113	193900	93762737	1820	1820	1820	1820	0
66	20241113	193800	93762737	1820	1820	1820	1820	0
67	20241113	193700	93762737	1820	1820	1820	1820	0
68	20241113	193600	93762737	1820	1820	1820	1820	0
69	20241113	193500	93762737	1820	1820	1820	1820	0
70	20241113	193400	93762737	1820	1820	1820	1820	0
71	20241113	193300	93762737	1820	1820	1820	1820	0
72	20241113	193200	93762737	1820	1820	1820	1820	0
73	20241113	193100	93762737	1820	1820	1820	1820	0
74	20241113	193000	93762737	1820	1820	1820	1820	0
75	20241113	192900	93762737	1820	1820	1820	1820	0
76	20241113	192800	93762737	1820	1820	1820	1820	0
77	20241113	192700	93762737	1820	1820	1820	1820	0
78	20241113	192600	93762737	1820	1820	1820	1820	0
79	20241113	192500	93762737	1820	1820	1820	1820	0
80	20241113	192400	93762737	1820	1820	1820	1820	0
81	20241113	192300	93762737	1820	1820	1820	1820	0
82	20241113	192200	93762737	1820	1820	1820	1820	0
83	20241113	192100	93762737	1820	1820	1820	1820	0
84	20241113	192000	93762737	1820	1820	1820	1820	0
85	20241113	191900	93762737	1820	1820	1820	1820	0
86	20241113	191800	93762737	1820	1820	1820	1820	0
87	20241113	191700	93762737	1820	1820	1820	1820	0
88	20241113	191600	93762737	1820	1820	1820	1820	0
89	20241113	191500	93762737	1820	1820	1820	1820	0
90	20241113	191400	93762737	1820	1820	1820	1820	0
91	20241113	191300	93762737	1820	1820	1820	1820	0
92	20241113	191200	93762737	1820	1820	1820	1820	9636
93	20241113	191100	93762737	1820	1820	1820	1820	0
94	20241113	191000	93762737	1820	1820	1820	1820	0
95	20241113	190900	93762737	1820	1820	1820	1820	0
96	20241113	190800	93762737	1820	1820	1820	1820	0
97	20241113	190700	93762737	1820	1820	1820	1820	0
98	20241113	190600	93762737	1820	1820	1820	1820	0
99	20241113	190500	93762737	1820	1820	1820	1820	0
100	20241113	190400	93762737	1820	1820	1820	1820	0
101	20241113	190300	93762737	1820	1820	1820	1820	0
102	20241113	190200	93762737	1820	1820	1820	1820	0
103	20241113	190100	93762737	1820	1820	1820	1820	0
104	20241113	190000	93762737	1820	1820	1820	1820	0
105	20241113	185900	93762737	1820	1820	1820	1820	0
106	20241113	185800	93762737	1820	1820	1820	1820	0
107	20241113	185700	93762737	1820	1820	1820	1820	0
108	20241113	185600	93762737	1820	1820	1820	1820	0
109	20241113	185500	93762737	1820	1820	1820	1820	0
110	20241113	185400	93762737	1820	1820	1820	1820	0
111	20241113	185300	93762737	1820	1820	1820	1820	0
112	20241113	185200	93762737	1820	1820	1820	1820	0
113	20241113	185100	93762737	1820	1820	1820	1820	0
114	20241113	185000	93762737	1820	1820	1820	1820	0
115	20241113	184900	93762737	1820	1820	1820	1820	0
116	20241113	184800	93762737	1820	1820	1820	1820	0
117	20241113	184700	93762737	1820	1820	1820	1820	0
118	20241113	184600	93762737	1820	1820	1820	1820	0
119	20241113	184500	93762737	1820	1820	1820	1820	0
120	20241113	184400	93762737	1820	1820	1820	1820	0
121	20241113	184300	93762737	1820	1820	1820	1820	0
122	20241113	184200	93762737	1820	1820	1820	1820	9636
123	20241113	184100	93762737	1820	1820	1820	1820	0
124	20241113	184000	93762737	1820	1820	1820	1820	0
125	20241113	183900	93762737	1820	1820	1820	1820	0
126	20241113	183800	93762737	1820	1820	1820	1820	0
127	20241113	183700	93762737	1820	1820	1820	1820	0
128	20241113	183600	93762737	1820	1820	1820	1820	0
129	20241113	183500	93762737	1820	1820	1820	1820	0
130	20241113	183400	93762737	1820	1820	1820	1820	0
131	20241113	183300	93762737	1820	1820	1820	1820	0
132	20241113	183200	93762737	1820	1820	1820	1820	0
133	20241113	183100	93762737	1820	1820	1820	1820	0
134	20241113	183000	93762737	1820	1820	1820	1820	0
135	20241113	182900	93762737	1820	1820	1820	1820	0
136	20241113	182800	93762737	1820	1820	1820	1820	0
137	20241113	182700	93762737	1820	1820	1820	1820	0
138	20241113	182600	93762737	1820	1820	1820	1820	0
139	20241113	182500	93762737	1820	1820	1820	1820	0
140	20241113	182400	93762737	1820	1820	1820	1820	0
141	20241113	182300	93762737	1820	1820	1820	1820	0
142	20241113	182200	93762737	1820	1820	1820	1820	0
143	20241113	182100	93762737	1820	1820	1820	1820	0
144	20241113	182000	93762737	1820	1820	1820	1820	0
145	20241113	181900	93762737	1820	1820	1820	1820	0
146	20241113	181800	93762737	1820	1820	1820	1820	0
147	20241113	181700	93762737	1820	1820	1820	1820	0
148	20241113	181600	93762737	1820	1820	1820	1820	0
149	20241113	181500	93762737	1820	1820	1820	1820	0
150	20241113	181400	93762737	1820	1820	1820	1820	0
151	20241113	181300	93762737	1820	1820	1820	1820	0
152	20241113	181200	93762737	1820	1820	1820	1820	9636
153	20241113	181100	93762737	1820	1820	1820	1820	0
154	20241113	181000	93762737	1820	1820	1820	1820	0
155	20241113	180900	93762737	1820	1820	1820	1820	0
156	20241113	180800	93762737	1820	1820	1820	1820	0
157	20241113	180700	93762737	1820	1820	1820	1820	0
158	20241113	180600	93762737	1820	1820	1820	1820	0
159	20241113	180500	93762737	1820	1820	1820	1820	0
160	20241113	180400	93762737	1820	1820	1820	1820	0
161	20241113	180300	93762737	1820	1820	1820	1820	0
162	20241113	180200	93762737	1820	1820	1820	1820	0
163	20241113	180100	93762737	1820	1820	1820	1820	0
164	20241113	180000	93762737	1820	1820	1820	1820	0
165	20241113	175900	93762737	1820	1820	1820	1820	0
166	20241113	175800	93762737	1820	1820	1820	1820	0
167	20241113	175700	93762737	1820	1820	1820	1820	0
168	20241113	175600	93762737	1820	1820	1820	1820	0
169	20241113	175500	93762737	1820	1820	1820	1820	0
170	20241113	175400	93762737	1820	1820	1820	1820	0
171	20241113	175300	93762737	1820	1820	1820	1820	0
172	20241113	175200	93762737	1820	1820	1820	1820	0
173	20241113	175100	93762737	1820	1820	1820	1820	0
174	20241113	175000	93762737	1820	1820	1820	1820	0
175	20241113	174900	93762737	1820	1820	1820	1820	0
176	20241113	174800	93762737	1820	1820	1820	1820	0
177	20241113	174700	93762737	1820	1820	1820	1820	0
178	20241113	174600	93762737	1820	1820	1820	1820	0
179	20241113	174500	93762737	1820	1820	1820	1820	0
180	20241113	174400	93762737	1820	1820	1820	1820	0
181	20241113	174300	93762737	1820	1820	1820	1820	0
182	20241113	174200	93762737	1820	1820	1820	1820	9636
183	20241113	174100	93762737	1820	1820	1820	1820	0
184	20241113	174000	93762737	1820	1820	1820	1820	0
185	20241113	173900	93762737	1820	1820	1820	1820	0
186	20241113	173800	93762737	1820	1820	1820	1820	0
187	20241113	173700	93762737	1820	1820	1820	1820	0
188	20241113	173600	93762737	1820	1820	1820	1820	0
189	20241113	173500	93762737	1820	1820	1820	1820	0
190	20241113	173400	93762737	1820	1820	1820	1820	0
191	20241113	173300	93762737	1820	1820	1820	1820	0
192	20241113	173200	93762737	1820	1820	1820	1820	0
193	20241113	173100	93762737	1820	1820	1820	1820	0
194	20241113	173000	93762737	1820	1820	1820	1820	0
195	20241113	172900	93762737	1820	1820	1820	1820	0
196	20241113	172800	93762737	1820	1820	1820	1820	0
197	20241113	172700	93762737	1820	1820	1820	1820	0
198	20241113	172600	93762737	1820	1820	1820	1820	0
199	20241113	172500	93762737	1820	1820	1820	1820	0
200	20241113	172400	93762737	1820	1820	1820	1820	0
201	20241113	172300	93762737	1820	1820	1820	1820	0
202	20241113	172200	93762737	1820	1820	1820	1820	0
203	20241113	172100	93762737	1820	1820	1820	1820	0
204	20241113	172000	93762737	1820	1820	1820	1820	0
205	20241113	171900	93762737	1820	1820	1820	1820	0
206	20241113	171800	93762737	1820	1820	1820	1820	0
207	20241113	171700	93762737	1820	1820	1820	1820	0
208	20241113	171600	93762737	1820	1820	1820	1820	0
209	20241113	171500	93762737	1820	1820	1820	1820	0
210	20241113	171400	93762737	1820	1820	1820	1820	0
211	20241113	171300	93762737	1820	1820	1820	1820	0
212	20241113	171200	93762737	1820	1820	1820	1820	9636
213	20241113	171100	93762737	1820	1820	1820	1820	0
214	20241113	171000	93762737	1820	1820	1820	1820	0
215	20241113	170900	93762737	1820	1820	1820	1820	0
216	20241113	170800	93762737	1820	1820	1820	1820	0
217	20241113	170700	93762737	1820	1820	1820	1820	0
218	20241113	170600	93762737	1820	1820	1820	1820	0
219	20241113	170500	93762737	1820	1820	1820	1820	0
220	20241113	170400	93762737	1820	1820	1820	1820	0
221	20241113	170300	93762737	1820	1820	1820	1820	0
222	20241113	170200	93762737	1820	1820	1820	1820	0
223	20241113	170100	93762737	1820	1820	1820	1820	0
224	20241113	170000	93762737	1820	1820	1820	1820	0
225	20241113	165900	93762737	1820	1820	1820	1820	0
226	20241113	165800	93762737	1820	1820	1820	1820	0
227	20241113	165700	93762737	1820	1820	1820	1820	0
228	20241113	165600	93762737	1820	1820	1820	1820	0
229	20241113	165500	93762737	1820	1820	1820	1820	0
230	20241113	165400	93762737	1820	1820	1820	1820	0
231	20241113	165300	93762737	1820	1820	1820	1820	0
232	20241113	165200	93762737	1820	1820	1820	1820	0
233	20241113	165100	93762737	1820	1820	1820	1820	0
234	20241113	165000	93762737	1820	1820	1820	1820	0
235	20241113	164900	93762737	1820	1820	1820	1820	0
236	20241113	164800	93762737	1820	1820	1820	1820	0
237	20241113	164700	93762737	1820	1820	1820	1820	0
238	20241113	164600	93762737	1820	1820	1820	1820	0
239	20241113	164500	93762737	1820	1820	1820	1820	0
240	20241113	164400	93762737	1820	1820	1820	1820	0
241	20241113	164300	93762737	1820	1820	1820	1820	0
242	20241113	164200	93762737	1820	1820	1820	1820	9636
243	20241113	164100	93762737	1820	1820	1820	1820	0
244	20241113	164000	93762737	1820	1820	1820	1820	0
245	20241113	163900	93762737	1820	1820	1820	1820	0
246	20241113	163800	93762737	1820	1820	1820	1820	0
247	20241113	163700	93762737	1820	1820	1820	1820	0
248	20241113	163600	93762737	1820	1820	1820	1820	0
249	20241113	163500	93762737	1820	1820	1820	1820	0
250	20241113	163400	93762737	1820	1820	1820	1820	0
251	20241113	163300	93762737	1820	1820	1820	1820	0
252	20241113	163200	93762737	1820	1820	1820	1820	0
253	20241113	163100	93762737	1820	1820	1820	1820	0
254	20241113	163000	93762737	1820	1820	1820	1820	0
255	20241113	162900	93762737	1820	1820	1820	1820	0
256	20241113	162800	93762737	1820	1820	1820	1820	0
257	20241113	162700	93762737	1820	1820	1820	1820	0
258	20241113	162600	93762737	1820	1820	1820	1820	0
259	20241113	162500	93762737	1820	1820	1820	1820	0
260	20241113	162400	93762737	1820	1820	1820	1820	0
261	20241113	162300	93762737	1820	1820	1820	1820	0
262	20241113	162200	93762737	1820	1820	1820	1820	0
263	20241113	162100	93762737	1820	1820	1820	1820	0
264	20241113	162000	93762737	1820	1820	1820	1820	0
265	20241113	161900	93762737	1820	1820	1820	1820	0
266	20241113	161800	93762737	1820	1820	1820	1820	0
267	20241113	161700	93762737	1820	1820	1820	1820	0
268	20241113	161600	93762737	1820	1820	1820	1820	0
269	20241113	161500	93762737	1820	1820	1820	1820	0
270	20241113	161400	93762737	1820	1820	1820	1820	0
271	20241113	161300	93762737	1820	1820	1820	1820	0
272	20241113	161200	93762737	1820	1820	1820	1820	9636
273	20241113	161100	93762737	1820	1820	1820	1820	0
274	20241113	161000	93762737	1820	1820	1820	1820	0
275	20241113	160900	93762737	1820	1820	1820	1820	0
276	20241113	160800	93762737	1820	1820	1820	1820	0
277	20241113	160700	93762737	1820	1820	1820	1820	0
278	20241113	160600	93762737	1820	1820	1820	1820	0
279	20241113	160500	93762737	1820	1820	1820	1820	0
280	20241113	160400	93762737	1820	1820	1820	1820	0
281	20241113	160300	93762737	1820	1820	1820	1820	0
282	20241113	160200	93762737	1820	1820	1820	1820	0
283	20241113	160100	93762737	1820	1820	1820	1820	0
284	20241113	160000	93762737	1820	1820	1820	1820	0
285	20241113	155900	93762737	1820	1820	1820	1820	0
286	20241113	155800	93762737	1820	1820	1820	1820	0
287	20241113	155700	93762737	1820	1820	1820	1820	0
288	20241113	155600	93762737	1820	1820	1820	1820	0
289	20241113	155500	93762737	1820	1820	1820	1820	0
290	20241113	155400	93762737	1820	1820	1820	1820	0
291	20241113	155300	93762737	1820	1820	1820	1820	0
292	20241113	155200	93762737	1820	1820	1820	1820	0
293	20241113	155100	93762737	1820	1820	1820	1820	0
294	20241113	155000	93762737	1820	1820	1820	1820	0
295	20241113	154900	93762737	1820	1820	1820	1820	0
296	20241113	154800	93762737	1820	1820	1820	1820	0
297	20241113	154700	93762737	1820	1820	1820	1820	0
298	20241113	154600	93762737	1820	1820	1820	1820	0
299	20241113	154500	93762737	1820	1820	1820	1820	0
300	20241113	154400	93762737	1820	1820	1820	1820	0
301	20241113	154300	93762737	1820	1820	1820	1820	0
302	20241113	154200	93762737	1820	1820	1820	1820	9636
303	20241113	154100	93762737	1820	1820	1820	1820	0
304	20241113	154000	93762737	1820	1820	1820	1820	0
305	20241113	153900	93762737	1820	1820	1820	1820	0
306	20241113	153800	93762737	1820	1820	1820	1820	0
307	20241113	153700	93762737	1820	1820	1820	1820	0
308	20241113	153600	93762737	1820	1820	1820	1820	0
309	20241113	153500	93762737	1820	1820	1820	1820	0
310	20241113	153400	93762737	1820	1820	1820	1820	0
311	20241113	153300	93762737	1820	1820	1820	1820	0
312	20241113	153200	93762737	1820	1820	1820	1820	0
313	20241113	153100	93762737	1820	1820	1820	1820	0
314	20241113	153000	93762737	1820	1820	1820	1820	9636
315	20241113	152900	76225217	1860	1860	1860	1860	0
316	20241113	152800	76225217	1860	1860	1860	1860	0
317	20241113	152700	76225217	1860	1860	1860	1860	0
318	20241113	152600	76225217	1860	1860	1860	1860	0
319	20241113	152500	76225217	1860	1860	1860	1860	0
320	20241113	152400	76225217	1860	1860	1860	1860	0
321	20241113	152300	76225217	1860	1860	1860	1860	0
322	20241113	152200	76225217	1860	1860	1860	1860	0
323	20241113	152100	76225217	1860	1860	1860	1860	0
324	20241113	152000	76225217	1860	1860	1860	1860	0
325	20241113	151900	76225217	1860	1860	1860	1860	0
326	20241113	151800	76225217	1860	1860	1860	1860	0
327	20241113	151700	76225217	1860	1860	1860	1860	0
328	20241113	151600	76225217	1860	1860	1860	1860	0
329	20241113	151500	76225217	1860	1860	1860	1860	0
330	20241113	151400	76225217	1860	1860	1860	1860	0
331	20241113	151300	76225217	1860	1842	1860	1842	105
332	20241113	151200	76031732	1842	1840	1842	1820	2976
333	20241113	151100	70609344	1842	1842	1842	1842	1
334	20241113	151000	70607502	1842	1841	1842	1841	63
335	20241113	150900	70491482	1842	1842	1842	1842	6
336	20241113	150800	70480430	1841	1841	1841	1841	0
337	20241113	150700	70480430	1841	1841	1841	1841	4500
338	20241113	150600	62195930	1841	1841	1841	1841	8500
339	20241113	150500	46547430	1841	1845	1845	1841	50
340	20241113	150400	46455263	1845	1848	1848	1845	430
341	20241113	150300	45660762	1848	1850	1850	1848	500
342	20241113	150200	44736422	1850	1851	1851	1850	500
343	20241113	150100	43811367	1860	1860	1860	1860	0
344	20241113	150000	43811367	1860	1860	1860	1860	5
345	20241113	145900	43802067	1860	1860	1860	1860	0
346	20241113	145800	43802067	1860	1860	1860	1860	0
347	20241113	145700	43802067	1860	1860	1860	1860	0
348	20241113	145600	43802067	1860	1860	1860	1860	0
349	20241113	145500	43802067	1860	1860	1860	1860	0
350	20241113	145400	43802067	1860	1860	1860	1860	1
351	20241113	145300	43800207	1860	1860	1860	1860	0
352	20241113	145200	43800207	1860	1860	1860	1860	0
353	20241113	145100	43800207	1860	1860	1860	1860	0
354	20241113	145000	43800207	1860	1860	1860	1860	0
355	20241113	144900	43800207	1860	1860	1860	1860	1
356	20241113	144800	43798347	1860	1860	1860	1860	0
357	20241113	144700	43798347	1860	1860	1860	1860	0
358	20241113	144600	43798347	1860	1860	1860	1860	4
359	20241113	144500	43790907	1851	1851	1851	1851	0
360	20241113	144400	43790907	1851	1851	1851	1851	0
361	20241113	144300	43790907	1851	1851	1851	1851	0
362	20241113	144200	43790907	1851	1851	1851	1851	8500
363	20241113	144100	28057407	1851	1851	1851	1851	0
364	20241113	144000	28057407	1851	1851	1851	1851	0
365	20241113	143900	28057407	1851	1851	1851	1851	0
366	20241113	143800	28057407	1851	1853	1853	1851	4958
367	20241113	143700	18877140	1862	1862	1862	1862	0
368	20241113	143600	18877140	1862	1862	1862	1862	0
369	20241113	143500	18877140	1862	1862	1862	1862	0
370	20241113	143400	18877140	1862	1862	1862	1862	0
371	20241113	143300	18877140	1862	1862	1862	1862	0
372	20241113	143200	18877140	1862	1862	1862	1862	0
373	20241113	143100	18877140	1862	1862	1862	1862	0
374	20241113	143000	18877140	1862	1862	1862	1862	0
375	20241113	142900	18877140	1862	1862	1862	1862	0
376	20241113	142800	18877140	1862	1862	1862	1862	0
377	20241113	142700	18877140	1862	1862	1862	1862	0
378	20241113	142600	18877140	1862	1862	1862	1862	0
379	20241113	142500	18877140	1862	1862	1862	1862	0
380	20241113	142400	18877140	1862	1862	1862	1862	0
381	20241113	142300	18877140	1862	1862	1862	1862	0
382	20241113	142200	18877140	1862	1862	1862	1862	0
383	20241113	142100	18877140	1862	1862	1862	1862	0
384	20241113	142000	18877140	1862	1862	1862	1862	0
385	20241113	141900	18877140	1862	1862	1862	1862	0
386	20241113	141800	18877140	1862	1862	1862	1862	1
387	20241113	141700	18875278	1862	1862	1862	1862	0
388	20241113	141600	18875278	1862	1862	1862	1862	0
389	20241113	141500	18875278	1862	1862	1862	1862	0
390	20241113	141400	18875278	1862	1862	1862	1862	0
391	20241113	141300	18875278	1862	1862	1862	1862	0
392	20241113	141200	18875278	1862	1862	1862	1862	0
393	20241113	141100	18875278	1862	1862	1862	1862	0
394	20241113	141000	18875278	1862	1862	1862	1862	0
395	20241113	140900	18875278	1862	1862	1862	1862	0
396	20241113	140800	18875278	1862	1862	1862	1862	0
397	20241113	140700	18875278	1862	1862	1862	1862	0
398	20241113	140600	18875278	1862	1862	1862	1862	2
399	20241113	140500	18871554	1862	1862	1862	1862	0
400	20241113	140400	18871554	1862	1862	1862	1862	0
401	20241113	140300	18871554	1862	1862	1862	1862	5
402	20241113	140200	18862244	1853	1853	1853	1853	0
403	20241113	140100	18862244	1853	1853	1853	1853	0
404	20241113	140000	18862244	1853	1853	1853	1853	0
405	20241113	135900	18862244	1853	1853	1853	1853	0
406	20241113	135800	18862244	1853	1853	1853	1853	457
407	20241113	135700	18015423	1853	1853	1853	1853	0
408	20241113	135600	18015423	1853	1853	1853	1853	0
409	20241113	135500	18015423	1853	1853	1853	1853	0
410	20241113	135400	18015423	1853	1853	1853	1853	0
411	20241113	135300	18015423	1853	1853	1853	1853	0
412	20241113	135200	18015423	1853	1854	1854	1853	251
413	20241113	135100	17550135	1866	1866	1866	1866	0
414	20241113	135000	17550135	1866	1866	1866	1866	0
415	20241113	134900	17550135	1866	1866	1866	1866	0
416	20241113	134800	17550135	1866	1866	1866	1866	0
417	20241113	134700	17550135	1866	1866	1866	1866	0
418	20241113	134600	17550135	1866	1866	1866	1866	0
419	20241113	134500	17550135	1866	1866	1866	1866	0
420	20241113	134400	17550135	1866	1866	1866	1866	0
421	20241113	134300	17550135	1866	1866	1866	1866	0
422	20241113	134200	17550135	1866	1866	1866	1866	100
423	20241113	134100	17363535	1866	1866	1866	1866	0
424	20241113	134000	17363535	1866	1866	1866	1866	0
425	20241113	133900	17363535	1866	1866	1866	1866	0
426	20241113	133800	17363535	1866	1866	1866	1866	0
427	20241113	133700	17363535	1866	1866	1866	1866	0
428	20241113	133600	17363535	1866	1866	1866	1866	0
429	20241113	133500	17363535	1866	1865	1866	1865	10
430	20241113	133400	17344881	1865	1865	1865	1865	0
431	20241113	133300	17344881	1865	1865	1865	1865	0
432	20241113	133200	17344881	1865	1865	1865	1865	0
433	20241113	133100	17344881	1865	1865	1865	1865	0
434	20241113	133000	17344881	1865	1865	1865	1865	0
435	20241113	132900	17344881	1865	1865	1865	1865	0
436	20241113	132800	17344881	1865	1865	1865	1865	0
437	20241113	132700	17344881	1865	1865	1865	1865	0
438	20241113	132600	17344881	1865	1865	1865	1865	0
439	20241113	132500	17344881	1865	1865	1865	1865	50
440	20241113	132400	17251631	1866	1866	1866	1866	0
441	20241113	132300	17251631	1866	1866	1866	1866	0
442	20241113	132200	17251631	1866	1866	1866	1866	0
443	20241113	132100	17251631	1866	1866	1866	1866	0
444	20241113	132000	17251631	1866	1866	1866	1866	0
445	20241113	131900	17251631	1866	1866	1866	1866	0
446	20241113	131800	17251631	1866	1866	1866	1866	0
447	20241113	131700	17251631	1866	1866	1866	1866	0
448	20241113	131600	17251631	1866	1866	1866	1866	0
449	20241113	131500	17251631	1866	1866	1866	1866	3
450	20241113	131400	17246033	1853	1853	1853	1853	0
451	20241113	131300	17246033	1853	1853	1853	1853	0
452	20241113	131200	17246033	1853	1853	1853	1853	0
453	20241113	131100	17246033	1853	1853	1853	1853	0
454	20241113	131000	17246033	1853	1853	1853	1853	0
455	20241113	130900	17246033	1853	1853	1853	1853	0
456	20241113	130800	17246033	1853	1853	1853	1853	0
457	20241113	130700	17246033	1853	1853	1853	1853	0
458	20241113	130600	17246033	1853	1853	1853	1853	0
459	20241113	130500	17246033	1853	1853	1853	1853	0
460	20241113	130400	17246033	1853	1853	1853	1853	0
461	20241113	130300	17246033	1853	1853	1853	1853	0
462	20241113	130200	17246033	1853	1853	1853	1853	0
463	20241113	130100	17246033	1853	1853	1853	1853	0
464	20241113	130000	17246033	1853	1853	1853	1853	0
465	20241113	125900	17246033	1853	1853	1853	1853	0
466	20241113	125800	17246033	1853	1853	1853	1853	0
467	20241113	125700	17246033	1853	1853	1853	1853	0
468	20241113	125600	17246033	1853	1853	1853	1853	0
469	20241113	125500	17246033	1853	1853	1853	1853	0
470	20241113	125400	17246033	1853	1853	1853	1853	0
471	20241113	125300	17246033	1853	1853	1853	1853	0
472	20241113	125200	17246033	1853	1853	1853	1853	0
473	20241113	125100	17246033	1853	1853	1853	1853	0
474	20241113	125000	17246033	1853	1853	1853	1853	0
475	20241113	124900	17246033	1853	1853	1853	1853	0
476	20241113	124800	17246033	1853	1857	1857	1853	66
477	20241113	124700	17123730	1874	1874	1874	1874	0
478	20241113	124600	17123730	1874	1874	1874	1874	0
479	20241113	124500	17123730	1874	1874	1874	1874	0
480	20241113	124400	17123730	1874	1874	1874	1874	0
481	20241113	124300	17123730	1874	1874	1874	1874	0
482	20241113	124200	17123730	1874	1874	1874	1874	3
483	20241113	124100	17118108	1855	1855	1855	1855	0
484	20241113	124000	17118108	1855	1855	1855	1855	0
485	20241113	123900	17118108	1855	1855	1855	1855	0
486	20241113	123800	17118108	1855	1855	1855	1855	0
487	20241113	123700	17118108	1855	1855	1855	1855	0
488	20241113	123600	17118108	1855	1855	1855	1855	0
489	20241113	123500	17118108	1855	1855	1855	1855	0
490	20241113	123400	17118108	1855	1855	1855	1855	0
491	20241113	123300	17118108	1855	1863	1863	1855	460
492	20241113	123200	16264211	1866	1866	1866	1866	0
493	20241113	123100	16264211	1866	1866	1866	1866	0
494	20241113	123000	16264211	1866	1869	1869	1866	2
495	20241113	122900	16260476	1878	1878	1878	1878	0
496	20241113	122800	16260476	1878	1878	1878	1878	0
497	20241113	122700	16260476	1878	1878	1878	1878	0
498	20241113	122600	16260476	1878	1878	1878	1878	0
499	20241113	122500	16260476	1878	1878	1878	1878	0
500	20241113	122400	16260476	1878	1872	1878	1872	2
501	20241113	122300	16256726	1878	1878	1878	1878	0
502	20241113	122200	16256726	1878	1878	1878	1878	0
503	20241113	122100	16256726	1878	1878	1878	1878	0
504	20241113	122000	16256726	1878	1878	1878	1878	0
505	20241113	121900	16256726	1878	1878	1878	1878	0
506	20241113	121800	16256726	1878	1878	1878	1878	0
507	20241113	121700	16256726	1878	1878	1878	1878	0
508	20241113	121600	16256726	1878	1878	1878	1878	0
509	20241113	121500	16256726	1878	1878	1878	1878	0
510	20241113	121400	16256726	1878	1878	1878	1878	0
511	20241113	121300	16256726	1878	1878	1878	1878	0
512	20241113	121200	16256726	1878	1878	1878	1878	0
513	20241113	121100	16256726	1878	1878	1878	1878	0
514	20241113	121000	16256726	1878	1878	1878	1878	0
515	20241113	120900	16256726	1878	1878	1878	1878	0
516	20241113	120800	16256726	1878	1878	1878	1878	0
517	20241113	120700	16256726	1878	1878	1878	1878	0
518	20241113	120600	16256726	1878	1878	1878	1878	0
519	20241113	120500	16256726	1878	1878	1878	1878	0
520	20241113	120400	16256726	1878	1878	1878	1878	0
521	20241113	120300	16256726	1878	1878	1878	1878	0
522	20241113	120200	16256726	1878	1878	1878	1878	0
523	20241113	120100	16256726	1878	1878	1878	1878	0
524	20241113	120000	16256726	1878	1878	1878	1878	5
525	20241113	115900	16247336	1875	1875	1875	1875	0
526	20241113	115800	16247336	1875	1875	1875	1875	0
527	20241113	115700	16247336	1875	1875	1875	1875	0
528	20241113	115600	16247336	1875	1875	1875	1875	0
529	20241113	115500	16247336	1875	1875	1875	1875	0
530	20241113	115400	16247336	1875	1875	1875	1875	0
531	20241113	115300	16247336	1875	1875	1875	1875	0
532	20241113	115200	16247336	1875	1875	1875	1875	0
533	20241113	115100	16247336	1875	1875	1875	1875	0
534	20241113	115000	16247336	1875	1875	1875	1875	0
535	20241113	114900	16247336	1875	1875	1875	1875	0
536	20241113	114800	16247336	1875	1875	1875	1875	0
537	20241113	114700	16247336	1875	1878	1878	1875	2
538	20241113	114600	16243583	1898	1873	1898	1873	50
539	20241113	114500	16149755	1857	1857	1857	1857	35
540	20241113	114400	16084760	1857	1857	1857	1857	0
541	20241113	114300	16084760	1857	1857	1857	1857	0
542	20241113	114200	16084760	1857	1857	1857	1857	0
543	20241113	114100	16084760	1857	1857	1857	1857	0
544	20241113	114000	16084760	1857	1857	1857	1857	0
545	20241113	113900	16084760	1857	1857	1857	1857	0
546	20241113	113800	16084760	1857	1857	1857	1857	200
547	20241113	113700	15713360	1857	1857	1857	1857	0
548	20241113	113600	15713360	1857	1857	1857	1857	0
549	20241113	113500	15713360	1857	1857	1857	1857	0
550	20241113	113400	15713360	1857	1857	1857	1857	0
551	20241113	113300	15713360	1857	1857	1857	1857	0
552	20241113	113200	15713360	1857	1857	1857	1857	0
553	20241113	113100	15713360	1857	1857	1857	1857	0
554	20241113	113000	15713360	1857	1860	1860	1857	720
555	20241113	112900	14376280	1877	1875	1877	1875	650
556	20241113	112800	13156240	1858	1858	1858	1858	2
557	20241113	112700	13152524	1877	1877	1877	1877	0
558	20241113	112600	13152524	1877	1877	1877	1877	0
559	20241113	112500	13152524	1877	1875	1877	1875	500
560	20241113	112400	12214433	1877	1877	1877	1877	0
561	20241113	112300	12214433	1877	1877	1877	1877	0
562	20241113	112200	12214433	1877	1877	1877	1877	0
563	20241113	112100	12214433	1877	1877	1877	1877	0
564	20241113	112000	12214433	1877	1877	1877	1877	0
565	20241113	111900	12214433	1877	1877	1877	1877	0
566	20241113	111800	12214433	1877	1877	1877	1877	0
567	20241113	111700	12214433	1877	1877	1877	1877	0
568	20241113	111600	12214433	1877	1877	1877	1877	0
569	20241113	111500	12214433	1877	1877	1877	1877	0
570	20241113	111400	12214433	1877	1877	1877	1877	0
571	20241113	111300	12214433	1877	1877	1877	1877	0
572	20241113	111200	12214433	1877	1877	1877	1877	0
573	20241113	111100	12214433	1877	1877	1877	1877	0
574	20241113	111000	12214433	1877	1877	1877	1877	0
575	20241113	110900	12214433	1877	1877	1877	1877	51
576	20241113	110800	12118706	1874	1874	1874	1874	0
577	20241113	110700	12118706	1874	1874	1874	1874	0
578	20241113	110600	12118706	1874	1874	1874	1874	0
579	20241113	110500	12118706	1874	1874	1874	1874	55
580	20241113	110400	12015636	1877	1874	1877	1874	396
581	20241113	110300	11273529	1874	1874	1874	1874	0
582	20241113	110200	11273529	1874	1874	1874	1874	0
583	20241113	110100	11273529	1874	1874	1874	1874	0
584	20241113	110000	11273529	1874	1857	1874	1857	192
585	20241113	105900	10916850	1848	1848	1848	1848	0
586	20241113	105800	10916850	1848	1848	1848	1848	0
587	20241113	105700	10916850	1848	1848	1848	1848	0
588	20241113	105600	10916850	1848	1848	1848	1848	0
589	20241113	105500	10916850	1848	1848	1848	1848	0
590	20241113	105400	10916850	1848	1848	1848	1848	0
591	20241113	105300	10916850	1848	1848	1848	1848	0
592	20241113	105200	10916850	1848	1848	1848	1848	0
593	20241113	105100	10916850	1848	1848	1848	1848	0
594	20241113	105000	10916850	1848	1848	1848	1848	0
595	20241113	104900	10916850	1848	1848	1848	1848	0
596	20241113	104800	10916850	1848	1848	1848	1848	0
597	20241113	104700	10916850	1848	1848	1848	1848	0
598	20241113	104600	10916850	1848	1848	1848	1848	2222
599	20241113	104500	6810594	1848	1848	1848	1848	0
600	20241113	104400	6810594	1848	1848	1848	1848	0
601	20241113	104300	6810594	1848	1848	1848	1848	0
602	20241113	104200	6810594	1848	1848	1848	1848	0
603	20241113	104100	6810594	1848	1848	1848	1848	0
604	20241113	104000	6810594	1848	1848	1848	1848	2
605	20241113	103900	6806898	1850	1850	1850	1850	0
606	20241113	103800	6806898	1850	1850	1850	1850	1049
607	20241113	103700	4866248	1851	1851	1851	1851	1
608	20241113	103600	4864397	1854	1854	1854	1854	18
609	20241113	103500	4831025	1857	1857	1857	1857	0
610	20241113	103400	4831025	1857	1857	1857	1857	11
611	20241113	103300	4810598	1873	1873	1873	1873	200
612	20241113	103200	4435998	1873	1873	1874	1873	1204
613	20241113	103100	2180902	1874	1874	1874	1874	0
614	20241113	103000	2180902	1874	1874	1874	1874	0
615	20241113	102900	2180902	1874	1874	1874	1874	0
616	20241113	102800	2180902	1874	1874	1874	1874	0
617	20241113	102700	2180902	1874	1874	1874	1874	0
618	20241113	102600	2180902	1874	1874	1874	1874	0
619	20241113	102500	2180902	1874	1874	1874	1874	0
620	20241113	102400	2180902	1874	1857	1874	1857	2
621	20241113	102300	2177171	1876	1876	1876	1876	0
622	20241113	102200	2177171	1876	1876	1876	1876	0
623	20241113	102100	2177171	1876	1876	1876	1876	0
624	20241113	102000	2177171	1876	1876	1876	1876	0
625	20241113	101900	2177171	1876	1876	1876	1876	0
626	20241113	101800	2177171	1876	1876	1876	1876	0
627	20241113	101700	2177171	1876	1876	1876	1876	0
628	20241113	101600	2177171	1876	1876	1876	1876	0
629	20241113	101500	2177171	1876	1876	1876	1876	10
630	20241113	101400	2158411	1860	1860	1860	1860	0
631	20241113	101300	2158411	1860	1874	1875	1860	61
632	20241113	101200	2044737	1862	1862	1862	1862	0
633	20241113	101100	2044737	1862	1862	1862	1862	10
634	20241113	101000	2026117	1861	1861	1861	1861	10
635	20241113	100900	2007507	1862	1862	1862	1862	0
636	20241113	100800	2007507	1862	1862	1862	1862	0
637	20241113	100700	2007507	1862	1863	1864	1862	279
638	20241113	100600	1487726	1863	1863	1863	1863	15
639	20241113	100500	1459781	1866	1867	1867	1866	3
640	20241113	100400	1454181	1867	1867	1867	1867	0
641	20241113	100300	1454181	1867	1870	1870	1867	24
642	20241113	100200	1409325	1877	1877	1877	1877	0
643	20241113	100100	1409325	1877	1877	1877	1877	0
644	20241113	100000	1409325	1877	1877	1877	1877	0
645	20241113	095900	1409325	1877	1877	1877	1877	0
646	20241113	095800	1409325	1877	1877	1877	1877	0
647	20241113	095700	1409325	1877	1877	1877	1877	0
648	20241113	095600	1409325	1877	1877	1877	1877	0
649	20241113	095500	1409325	1877	1877	1877	1877	0
650	20241113	095400	1409325	1877	1877	1877	1877	0
651	20241113	095300	1409325	1877	1877	1877	1877	10
652	20241113	095200	1390555	1870	1870	1870	1870	0
653	20241113	095100	1390555	1870	1870	1870	1870	0
654	20241113	095000	1390555	1870	1870	1870	1870	0
655	20241113	094900	1390555	1870	1870	1870	1870	0
656	20241113	094800	1390555	1870	1870	1870	1870	0
657	20241113	094700	1390555	1870	1870	1870	1870	0
658	20241113	094600	1390555	1870	1870	1870	1870	0
659	20241113	094500	1390555	1870	1874	1877	1870	345
660	20241113	094400	745059	1875	1875	1875	1875	0
661	20241113	094300	745059	1875	1878	1878	1875	64
662	20241113	094200	625029	1878	1878	1878	1878	1
663	20241113	094100	623151	1876	1876	1876	1876	0
664	20241113	094000	623151	1876	1876	1876	1876	0
665	20241113	093900	623151	1876	1876	1876	1876	0
666	20241113	093800	623151	1876	1878	1878	1876	18
667	20241113	093700	589367	1878	1878	1878	1878	0
668	20241113	093600	589367	1878	1878	1878	1878	0
669	20241113	093500	589367	1878	1878	1878	1878	0
670	20241113	093400	589367	1878	1878	1878	1878	0
671	20241113	093300	589367	1878	1878	1878	1878	0
672	20241113	093200	589367	1878	1881	1881	1878	6
673	20241113	093100	578094	1884	1884	1884	1884	0
674	20241113	093000	578094	1884	1884	1884	1884	0
675	20241113	092900	578094	1884	1884	1884	1884	0
676	20241113	092800	578094	1884	1884	1884	1884	0
677	20241113	092700	578094	1884	1884	1884	1884	0
678	20241113	092600	578094	1884	1884	1884	1884	0
679	20241113	092500	578094	1884	1884	1884	1884	0
680	20241113	092400	578094	1884	1884	1884	1884	0
681	20241113	092300	578094	1884	1884	1884	1884	33
682	20241113	092200	515922	1902	1902	1902	1902	0
683	20241113	092100	515922	1902	1902	1902	1902	0
684	20241113	092000	515922	1902	1902	1902	1902	0
685	20241113	091900	515922	1902	1902	1902	1902	0
686	20241113	091800	515922	1902	1902	1902	1902	0
687	20241113	091700	515922	1902	1902	1902	1902	0
688	20241113	091600	515922	1902	1902	1902	1902	0
689	20241113	091500	515922	1902	1902	1902	1902	0
690	20241113	091400	515922	1902	1902	1902	1902	0
691	20241113	091300	515922	1902	1902	1902	1902	0
692	20241113	091200	515922	1902	1902	1902	1902	0
693	20241113	091100	515922	1902	1902	1902	1902	0
694	20241113	091000	515922	1902	1902	1902	1902	0
695	20241113	090900	515922	1902	1902	1902	1902	0
696	20241113	090800	515922	1902	1902	1902	1902	5
697	20241113	090700	506412	1885	1885	1885	1885	31
698	20241113	090600	447977	1902	1902	1902	1902	0
699	20241113	090500	447977	1902	1876	1902	1874	155
700	20241113	090400	156753	1874	1884	1884	1874	40
701	20241113	090300	81759	1887	1890	1890	1887	2
702	20241113	090200	77982	1902	1902	1902	1902	0
703	20241113	090100	77982	1902	1902	1902	1902	0
704	20241113	090000	77982	1902	1902	1902	1902	41