KissMeData/131100/min/candle-20241104.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241104	201700	34065757	1550	1550	1550	1550	65
3	20241104	201600	34065757	1550	1550	1550	1550	0
4	20241104	201500	34065757	1550	1550	1550	1550	0
5	20241104	201400	34065757	1550	1550	1550	1550	0
6	20241104	201300	34065757	1550	1550	1550	1550	0
7	20241104	201200	34065757	1550	1550	1550	1550	0
8	20241104	201100	34065757	1550	1550	1550	1550	0
9	20241104	201000	34065757	1550	1550	1550	1550	0
10	20241104	200900	34065757	1550	1550	1550	1550	0
11	20241104	200800	34065757	1550	1550	1550	1550	0
12	20241104	200700	34065757	1550	1550	1550	1550	0
13	20241104	200600	34065757	1550	1550	1550	1550	0
14	20241104	200500	34065757	1550	1550	1550	1550	0
15	20241104	200400	34065757	1550	1550	1550	1550	0
16	20241104	200300	34065757	1550	1550	1550	1550	0
17	20241104	200200	34065757	1550	1550	1550	1550	0
18	20241104	200100	34065757	1550	1550	1550	1550	0
19	20241104	200000	34065757	1550	1550	1550	1550	0
20	20241104	195900	34065757	1550	1550	1550	1550	0
21	20241104	195800	34065757	1550	1550	1550	1550	0
22	20241104	195700	34065757	1550	1550	1550	1550	0
23	20241104	195600	34065757	1550	1550	1550	1550	0
24	20241104	195500	34065757	1550	1550	1550	1550	0
25	20241104	195400	34065757	1550	1550	1550	1550	0
26	20241104	195300	34065757	1550	1550	1550	1550	0
27	20241104	195200	34065757	1550	1550	1550	1550	0
28	20241104	195100	34065757	1550	1550	1550	1550	0
29	20241104	195000	34065757	1550	1550	1550	1550	0
30	20241104	194900	34065757	1550	1550	1550	1550	0
31	20241104	194800	34065757	1550	1550	1550	1550	0
32	20241104	194700	34065757	1550	1550	1550	1550	65
33	20241104	194600	34065757	1550	1550	1550	1550	0
34	20241104	194500	34065757	1550	1550	1550	1550	0
35	20241104	194400	34065757	1550	1550	1550	1550	0
36	20241104	194300	34065757	1550	1550	1550	1550	0
37	20241104	194200	34065757	1550	1550	1550	1550	0
38	20241104	194100	34065757	1550	1550	1550	1550	0
39	20241104	194000	34065757	1550	1550	1550	1550	0
40	20241104	193900	34065757	1550	1550	1550	1550	0
41	20241104	193800	34065757	1550	1550	1550	1550	0
42	20241104	193700	34065757	1550	1550	1550	1550	0
43	20241104	193600	34065757	1550	1550	1550	1550	0
44	20241104	193500	34065757	1550	1550	1550	1550	0
45	20241104	193400	34065757	1550	1550	1550	1550	0
46	20241104	193300	34065757	1550	1550	1550	1550	0
47	20241104	193200	34065757	1550	1550	1550	1550	0
48	20241104	193100	34065757	1550	1550	1550	1550	0
49	20241104	193000	34065757	1550	1550	1550	1550	0
50	20241104	192900	34065757	1550	1550	1550	1550	0
51	20241104	192800	34065757	1550	1550	1550	1550	0
52	20241104	192700	34065757	1550	1550	1550	1550	0
53	20241104	192600	34065757	1550	1550	1550	1550	0
54	20241104	192500	34065757	1550	1550	1550	1550	0
55	20241104	192400	34065757	1550	1550	1550	1550	0
56	20241104	192300	34065757	1550	1550	1550	1550	0
57	20241104	192200	34065757	1550	1550	1550	1550	0
58	20241104	192100	34065757	1550	1550	1550	1550	0
59	20241104	192000	34065757	1550	1550	1550	1550	0
60	20241104	191900	34065757	1550	1550	1550	1550	0
61	20241104	191800	34065757	1550	1550	1550	1550	0
62	20241104	191700	34065757	1550	1550	1550	1550	65
63	20241104	191600	34065757	1550	1550	1550	1550	0
64	20241104	191500	34065757	1550	1550	1550	1550	0
65	20241104	191400	34065757	1550	1550	1550	1550	0
66	20241104	191300	34065757	1550	1550	1550	1550	0
67	20241104	191200	34065757	1550	1550	1550	1550	0
68	20241104	191100	34065757	1550	1550	1550	1550	0
69	20241104	191000	34065757	1550	1550	1550	1550	0
70	20241104	190900	34065757	1550	1550	1550	1550	0
71	20241104	190800	34065757	1550	1550	1550	1550	0
72	20241104	190700	34065757	1550	1550	1550	1550	0
73	20241104	190600	34065757	1550	1550	1550	1550	0
74	20241104	190500	34065757	1550	1550	1550	1550	0
75	20241104	190400	34065757	1550	1550	1550	1550	0
76	20241104	190300	34065757	1550	1550	1550	1550	0
77	20241104	190200	34065757	1550	1550	1550	1550	0
78	20241104	190100	34065757	1550	1550	1550	1550	0
79	20241104	190000	34065757	1550	1550	1550	1550	0
80	20241104	185900	34065757	1550	1550	1550	1550	0
81	20241104	185800	34065757	1550	1550	1550	1550	0
82	20241104	185700	34065757	1550	1550	1550	1550	0
83	20241104	185600	34065757	1550	1550	1550	1550	0
84	20241104	185500	34065757	1550	1550	1550	1550	0
85	20241104	185400	34065757	1550	1550	1550	1550	0
86	20241104	185300	34065757	1550	1550	1550	1550	0
87	20241104	185200	34065757	1550	1550	1550	1550	0
88	20241104	185100	34065757	1550	1550	1550	1550	0
89	20241104	185000	34065757	1550	1550	1550	1550	0
90	20241104	184900	34065757	1550	1550	1550	1550	0
91	20241104	184800	34065757	1550	1550	1550	1550	0
92	20241104	184700	34065757	1550	1550	1550	1550	65
93	20241104	184600	34065757	1550	1550	1550	1550	0
94	20241104	184500	34065757	1550	1550	1550	1550	0
95	20241104	184400	34065757	1550	1550	1550	1550	0
96	20241104	184300	34065757	1550	1550	1550	1550	0
97	20241104	184200	34065757	1550	1550	1550	1550	0
98	20241104	184100	34065757	1550	1550	1550	1550	0
99	20241104	184000	34065757	1550	1550	1550	1550	0
100	20241104	183900	34065757	1550	1550	1550	1550	0
101	20241104	183800	34065757	1550	1550	1550	1550	0
102	20241104	183700	34065757	1550	1550	1550	1550	0
103	20241104	183600	34065757	1550	1550	1550	1550	0
104	20241104	183500	34065757	1550	1550	1550	1550	0
105	20241104	183400	34065757	1550	1550	1550	1550	0
106	20241104	183300	34065757	1550	1550	1550	1550	0
107	20241104	183200	34065757	1550	1550	1550	1550	0
108	20241104	183100	34065757	1550	1550	1550	1550	0
109	20241104	183000	34065757	1550	1550	1550	1550	0
110	20241104	182900	34065757	1550	1550	1550	1550	0
111	20241104	182800	34065757	1550	1550	1550	1550	0
112	20241104	182700	34065757	1550	1550	1550	1550	0
113	20241104	182600	34065757	1550	1550	1550	1550	0
114	20241104	182500	34065757	1550	1550	1550	1550	0
115	20241104	182400	34065757	1550	1550	1550	1550	0
116	20241104	182300	34065757	1550	1550	1550	1550	0
117	20241104	182200	34065757	1550	1550	1550	1550	0
118	20241104	182100	34065757	1550	1550	1550	1550	0
119	20241104	182000	34065757	1550	1550	1550	1550	0
120	20241104	181900	34065757	1550	1550	1550	1550	0
121	20241104	181800	34065757	1550	1550	1550	1550	0
122	20241104	181700	34065757	1550	1550	1550	1550	65
123	20241104	181600	34065757	1550	1550	1550	1550	0
124	20241104	181500	34065757	1550	1550	1550	1550	0
125	20241104	181400	34065757	1550	1550	1550	1550	0
126	20241104	181300	34065757	1550	1550	1550	1550	0
127	20241104	181200	34065757	1550	1550	1550	1550	0
128	20241104	181100	34065757	1550	1550	1550	1550	0
129	20241104	181000	34065757	1550	1550	1550	1550	0
130	20241104	180900	34065757	1550	1550	1550	1550	0
131	20241104	180800	34065757	1550	1550	1550	1550	0
132	20241104	180700	34065757	1550	1550	1550	1550	0
133	20241104	180600	34065757	1550	1550	1550	1550	0
134	20241104	180500	34065757	1550	1550	1550	1550	0
135	20241104	180400	34065757	1550	1550	1550	1550	0
136	20241104	180300	34065757	1550	1550	1550	1550	0
137	20241104	180200	34065757	1550	1550	1550	1550	0
138	20241104	180100	34065757	1550	1550	1550	1550	0
139	20241104	180000	34065757	1550	1550	1550	1550	0
140	20241104	175900	34065757	1550	1550	1550	1550	0
141	20241104	175800	34065757	1550	1550	1550	1550	0
142	20241104	175700	34065757	1550	1550	1550	1550	0
143	20241104	175600	34065757	1550	1550	1550	1550	0
144	20241104	175500	34065757	1550	1550	1550	1550	0
145	20241104	175400	34065757	1550	1550	1550	1550	0
146	20241104	175300	34065757	1550	1550	1550	1550	0
147	20241104	175200	34065757	1550	1550	1550	1550	0
148	20241104	175100	34065757	1550	1550	1550	1550	0
149	20241104	175000	34065757	1550	1550	1550	1550	0
150	20241104	174900	34065757	1550	1550	1550	1550	0
151	20241104	174800	34065757	1550	1550	1550	1550	0
152	20241104	174700	34065757	1550	1550	1550	1550	65
153	20241104	174600	34065757	1550	1550	1550	1550	0
154	20241104	174500	34065757	1550	1550	1550	1550	0
155	20241104	174400	34065757	1550	1550	1550	1550	0
156	20241104	174300	34065757	1550	1550	1550	1550	0
157	20241104	174200	34065757	1550	1550	1550	1550	0
158	20241104	174100	34065757	1550	1550	1550	1550	0
159	20241104	174000	34065757	1550	1550	1550	1550	0
160	20241104	173900	34065757	1550	1550	1550	1550	0
161	20241104	173800	34065757	1550	1550	1550	1550	0
162	20241104	173700	34065757	1550	1550	1550	1550	0
163	20241104	173600	34065757	1550	1550	1550	1550	0
164	20241104	173500	34065757	1550	1550	1550	1550	0
165	20241104	173400	34065757	1550	1550	1550	1550	0
166	20241104	173300	34065757	1550	1550	1550	1550	0
167	20241104	173200	34065757	1550	1550	1550	1550	0
168	20241104	173100	34065757	1550	1550	1550	1550	0
169	20241104	173000	34065757	1550	1550	1550	1550	0
170	20241104	172900	34065757	1550	1550	1550	1550	0
171	20241104	172800	34065757	1550	1550	1550	1550	0
172	20241104	172700	34065757	1550	1550	1550	1550	0
173	20241104	172600	34065757	1550	1550	1550	1550	0
174	20241104	172500	34065757	1550	1550	1550	1550	0
175	20241104	172400	34065757	1550	1550	1550	1550	0
176	20241104	172300	34065757	1550	1550	1550	1550	0
177	20241104	172200	34065757	1550	1550	1550	1550	0
178	20241104	172100	34065757	1550	1550	1550	1550	0
179	20241104	172000	34065757	1550	1550	1550	1550	0
180	20241104	171900	34065757	1550	1550	1550	1550	0
181	20241104	171800	34065757	1550	1550	1550	1550	0
182	20241104	171700	34065757	1550	1550	1550	1550	65
183	20241104	171600	34065757	1550	1550	1550	1550	0
184	20241104	171500	34065757	1550	1550	1550	1550	0
185	20241104	171400	34065757	1550	1550	1550	1550	0
186	20241104	171300	34065757	1550	1550	1550	1550	0
187	20241104	171200	34065757	1550	1550	1550	1550	0
188	20241104	171100	34065757	1550	1550	1550	1550	0
189	20241104	171000	34065757	1550	1550	1550	1550	0
190	20241104	170900	34065757	1550	1550	1550	1550	0
191	20241104	170800	34065757	1550	1550	1550	1550	0
192	20241104	170700	34065757	1550	1550	1550	1550	0
193	20241104	170600	34065757	1550	1550	1550	1550	0
194	20241104	170500	34065757	1550	1550	1550	1550	0
195	20241104	170400	34065757	1550	1550	1550	1550	0
196	20241104	170300	34065757	1550	1550	1550	1550	0
197	20241104	170200	34065757	1550	1550	1550	1550	0
198	20241104	170100	34065757	1550	1550	1550	1550	0
199	20241104	170000	34065757	1550	1550	1550	1550	0
200	20241104	165900	34065757	1550	1550	1550	1550	0
201	20241104	165800	34065757	1550	1550	1550	1550	0
202	20241104	165700	34065757	1550	1550	1550	1550	0
203	20241104	165600	34065757	1550	1550	1550	1550	0
204	20241104	165500	34065757	1550	1550	1550	1550	0
205	20241104	165400	34065757	1550	1550	1550	1550	0
206	20241104	165300	34065757	1550	1550	1550	1550	0
207	20241104	165200	34065757	1550	1550	1550	1550	0
208	20241104	165100	34065757	1550	1550	1550	1550	0
209	20241104	165000	34065757	1550	1550	1550	1550	0
210	20241104	164900	34065757	1550	1550	1550	1550	0
211	20241104	164800	34065757	1550	1550	1550	1550	0
212	20241104	164700	34065757	1550	1550	1550	1550	65
213	20241104	164600	34065757	1550	1550	1550	1550	0
214	20241104	164500	34065757	1550	1550	1550	1550	0
215	20241104	164400	34065757	1550	1550	1550	1550	0
216	20241104	164300	34065757	1550	1550	1550	1550	0
217	20241104	164200	34065757	1550	1550	1550	1550	0
218	20241104	164100	34065757	1550	1550	1550	1550	0
219	20241104	164000	34065757	1550	1550	1550	1550	0
220	20241104	163900	34065757	1550	1550	1550	1550	0
221	20241104	163800	34065757	1550	1550	1550	1550	0
222	20241104	163700	34065757	1550	1550	1550	1550	0
223	20241104	163600	34065757	1550	1550	1550	1550	0
224	20241104	163500	34065757	1550	1550	1550	1550	0
225	20241104	163400	34065757	1550	1550	1550	1550	0
226	20241104	163300	34065757	1550	1550	1550	1550	0
227	20241104	163200	34065757	1550	1550	1550	1550	0
228	20241104	163100	34065757	1550	1550	1550	1550	0
229	20241104	163000	34065757	1550	1550	1550	1550	0
230	20241104	162900	34065757	1550	1550	1550	1550	0
231	20241104	162800	34065757	1550	1550	1550	1550	0
232	20241104	162700	34065757	1550	1550	1550	1550	0
233	20241104	162600	34065757	1550	1550	1550	1550	0
234	20241104	162500	34065757	1550	1550	1550	1550	0
235	20241104	162400	34065757	1550	1550	1550	1550	0
236	20241104	162300	34065757	1550	1550	1550	1550	0
237	20241104	162200	34065757	1550	1550	1550	1550	0
238	20241104	162100	34065757	1550	1550	1550	1550	0
239	20241104	162000	34065757	1550	1550	1550	1550	0
240	20241104	161900	34065757	1550	1550	1550	1550	0
241	20241104	161800	34065757	1550	1550	1550	1550	0
242	20241104	161700	34065757	1550	1550	1550	1550	65
243	20241104	161600	34065757	1550	1550	1550	1550	0
244	20241104	161500	34065757	1550	1550	1550	1550	0
245	20241104	161400	34065757	1550	1550	1550	1550	0
246	20241104	161300	34065757	1550	1550	1550	1550	0
247	20241104	161200	34065757	1550	1550	1550	1550	0
248	20241104	161100	34065757	1550	1550	1550	1550	0
249	20241104	161000	34065757	1550	1550	1550	1550	0
250	20241104	160900	34065757	1550	1550	1550	1550	0
251	20241104	160800	34065757	1550	1550	1550	1550	0
252	20241104	160700	34065757	1550	1550	1550	1550	0
253	20241104	160600	34065757	1550	1550	1550	1550	0
254	20241104	160500	34065757	1550	1550	1550	1550	0
255	20241104	160400	34065757	1550	1550	1550	1550	0
256	20241104	160300	34065757	1550	1550	1550	1550	0
257	20241104	160200	34065757	1550	1550	1550	1550	0
258	20241104	160100	34065757	1550	1550	1550	1550	0
259	20241104	160000	34065757	1550	1550	1550	1550	0
260	20241104	155900	34065757	1550	1550	1550	1550	0
261	20241104	155800	34065757	1550	1550	1550	1550	0
262	20241104	155700	34065757	1550	1550	1550	1550	0
263	20241104	155600	34065757	1550	1550	1550	1550	0
264	20241104	155500	34065757	1550	1550	1550	1550	0
265	20241104	155400	34065757	1550	1550	1550	1550	0
266	20241104	155300	34065757	1550	1550	1550	1550	0
267	20241104	155200	34065757	1550	1550	1550	1550	0
268	20241104	155100	34065757	1550	1550	1550	1550	0
269	20241104	155000	34065757	1550	1550	1550	1550	0
270	20241104	154900	34065757	1550	1550	1550	1550	0
271	20241104	154800	34065757	1550	1550	1550	1550	0
272	20241104	154700	34065757	1550	1550	1550	1550	65
273	20241104	154600	34065757	1550	1550	1550	1550	0
274	20241104	154500	34065757	1550	1550	1550	1550	0
275	20241104	154400	34065757	1550	1550	1550	1550	0
276	20241104	154300	34065757	1550	1550	1550	1550	0
277	20241104	154200	34065757	1550	1550	1550	1550	0
278	20241104	154100	34065757	1550	1550	1550	1550	0
279	20241104	154000	34065757	1550	1550	1550	1550	0
280	20241104	153900	34065757	1550	1550	1550	1550	0
281	20241104	153800	34065757	1550	1550	1550	1550	0
282	20241104	153700	34065757	1550	1550	1550	1550	0
283	20241104	153600	34065757	1550	1550	1550	1550	0
284	20241104	153500	34065757	1550	1550	1550	1550	0
285	20241104	153400	34065757	1550	1550	1550	1550	0
286	20241104	153300	34065757	1550	1550	1550	1550	0
287	20241104	153200	34065757	1550	1550	1550	1550	0
288	20241104	153100	34065757	1550	1550	1550	1550	0
289	20241104	153000	34065757	1550	1550	1550	1550	65
290	20241104	152900	33965007	1554	1554	1554	1554	0
291	20241104	152800	33965007	1554	1554	1554	1554	0
292	20241104	152700	33965007	1554	1554	1554	1554	0
293	20241104	152600	33965007	1554	1554	1554	1554	0
294	20241104	152500	33965007	1554	1554	1554	1554	0
295	20241104	152400	33965007	1554	1554	1554	1554	0
296	20241104	152300	33965007	1554	1554	1554	1554	0
297	20241104	152200	33965007	1554	1554	1554	1554	0
298	20241104	152100	33965007	1554	1554	1554	1554	0
299	20241104	152000	33965007	1554	1554	1554	1554	0
300	20241104	151900	33965007	1554	1553	1554	1552	55
301	20241104	151800	33879586	1553	1552	1553	1552	93
302	20241104	151700	33735211	1552	1552	1552	1552	121
303	20241104	151600	33547419	1552	1552	1552	1552	0
304	20241104	151500	33547419	1552	1552	1552	1552	0
305	20241104	151400	33547419	1552	1552	1552	1552	0
306	20241104	151300	33547419	1552	1552	1552	1552	0
307	20241104	151200	33547419	1552	1552	1552	1552	0
308	20241104	151100	33547419	1552	1552	1552	1552	0
309	20241104	151000	33547419	1552	1552	1552	1552	0
310	20241104	150900	33547419	1552	1552	1552	1552	0
311	20241104	150800	33547419	1552	1552	1552	1552	0
312	20241104	150700	33547419	1552	1552	1552	1552	1
313	20241104	150600	33545867	1550	1550	1550	1550	0
314	20241104	150500	33545867	1550	1550	1550	1550	0
315	20241104	150400	33545867	1550	1550	1550	1550	265
316	20241104	150300	33135117	1550	1550	1550	1550	0
317	20241104	150200	33135117	1550	1552	1552	1550	566
318	20241104	150100	32257749	1553	1553	1553	1553	0
319	20241104	150000	32257749	1553	1553	1553	1553	643
320	20241104	145900	31259170	1553	1553	1553	1553	0
321	20241104	145800	31259170	1553	1553	1553	1553	0
322	20241104	145700	31259170	1553	1553	1553	1553	45
323	20241104	145600	31189285	1553	1553	1553	1553	0
324	20241104	145500	31189285	1553	1553	1553	1553	0
325	20241104	145400	31189285	1553	1553	1553	1553	0
326	20241104	145300	31189285	1553	1553	1553	1553	0
327	20241104	145200	31189285	1553	1553	1553	1553	0
328	20241104	145100	31189285	1553	1553	1553	1553	0
329	20241104	145000	31189285	1553	1553	1553	1553	0
330	20241104	144900	31189285	1553	1553	1553	1553	0
331	20241104	144800	31189285	1553	1553	1553	1553	0
332	20241104	144700	31189285	1553	1553	1553	1553	0
333	20241104	144600	31189285	1553	1553	1553	1553	0
334	20241104	144500	31189285	1553	1553	1553	1553	0
335	20241104	144400	31189285	1553	1553	1553	1553	0
336	20241104	144300	31189285	1553	1553	1553	1553	0
337	20241104	144200	31189285	1553	1553	1553	1553	0
338	20241104	144100	31189285	1553	1553	1553	1553	0
339	20241104	144000	31189285	1553	1553	1553	1553	0
340	20241104	143900	31189285	1553	1553	1553	1553	0
341	20241104	143800	31189285	1553	1553	1553	1553	0
342	20241104	143700	31189285	1553	1553	1553	1553	0
343	20241104	143600	31189285	1553	1553	1553	1553	0
344	20241104	143500	31189285	1553	1553	1553	1553	0
345	20241104	143400	31189285	1553	1553	1553	1553	0
346	20241104	143300	31189285	1553	1553	1553	1553	0
347	20241104	143200	31189285	1553	1553	1553	1553	0
348	20241104	143100	31189285	1553	1553	1553	1553	0
349	20241104	143000	31189285	1553	1553	1553	1553	0
350	20241104	142900	31189285	1553	1553	1553	1553	0
351	20241104	142800	31189285	1553	1553	1553	1553	0
352	20241104	142700	31189285	1553	1553	1553	1553	0
353	20241104	142600	31189285	1553	1553	1553	1553	0
354	20241104	142500	31189285	1553	1553	1553	1553	0
355	20241104	142400	31189285	1553	1553	1553	1553	0
356	20241104	142300	31189285	1553	1553	1553	1553	0
357	20241104	142200	31189285	1553	1553	1553	1553	0
358	20241104	142100	31189285	1553	1553	1553	1553	0
359	20241104	142000	31189285	1553	1553	1553	1553	0
360	20241104	141900	31189285	1553	1553	1553	1553	0
361	20241104	141800	31189285	1553	1553	1553	1553	0
362	20241104	141700	31189285	1553	1553	1553	1553	0
363	20241104	141600	31189285	1553	1553	1553	1553	21
364	20241104	141500	31156672	1554	1554	1554	1554	0
365	20241104	141400	31156672	1554	1554	1554	1554	0
366	20241104	141300	31156672	1554	1554	1554	1554	0
367	20241104	141200	31156672	1554	1554	1554	1554	0
368	20241104	141100	31156672	1554	1554	1554	1554	0
369	20241104	141000	31156672	1554	1554	1554	1554	0
370	20241104	140900	31156672	1554	1554	1554	1554	0
371	20241104	140800	31156672	1554	1554	1554	1554	0
372	20241104	140700	31156672	1554	1554	1554	1554	0
373	20241104	140600	31156672	1554	1554	1554	1554	0
374	20241104	140500	31156672	1554	1554	1554	1554	0
375	20241104	140400	31156672	1554	1554	1554	1554	0
376	20241104	140300	31156672	1554	1554	1554	1554	0
377	20241104	140200	31156672	1554	1554	1554	1554	0
378	20241104	140100	31156672	1554	1554	1554	1554	0
379	20241104	140000	31156672	1554	1554	1554	1554	0
380	20241104	135900	31156672	1554	1554	1554	1554	0
381	20241104	135800	31156672	1554	1554	1554	1554	0
382	20241104	135700	31156672	1554	1554	1554	1554	0
383	20241104	135600	31156672	1554	1554	1554	1554	0
384	20241104	135500	31156672	1554	1554	1554	1554	0
385	20241104	135400	31156672	1554	1554	1554	1554	0
386	20241104	135300	31156672	1554	1554	1554	1554	0
387	20241104	135200	31156672	1554	1554	1554	1554	0
388	20241104	135100	31156672	1554	1554	1554	1554	0
389	20241104	135000	31156672	1554	1554	1554	1554	0
390	20241104	134900	31156672	1554	1554	1554	1554	0
391	20241104	134800	31156672	1554	1554	1554	1554	0
392	20241104	134700	31156672	1554	1554	1554	1554	0
393	20241104	134600	31156672	1554	1554	1554	1554	0
394	20241104	134500	31156672	1554	1554	1554	1554	0
395	20241104	134400	31156672	1554	1554	1554	1554	0
396	20241104	134300	31156672	1554	1554	1554	1554	0
397	20241104	134200	31156672	1554	1554	1554	1554	0
398	20241104	134100	31156672	1554	1554	1554	1554	0
399	20241104	134000	31156672	1554	1554	1554	1554	0
400	20241104	133900	31156672	1554	1554	1554	1554	0
401	20241104	133800	31156672	1554	1554	1554	1554	0
402	20241104	133700	31156672	1554	1554	1554	1554	0
403	20241104	133600	31156672	1554	1554	1554	1554	0
404	20241104	133500	31156672	1554	1554	1554	1554	0
405	20241104	133400	31156672	1554	1554	1554	1554	0
406	20241104	133300	31156672	1554	1554	1554	1554	0
407	20241104	133200	31156672	1554	1554	1554	1554	9
408	20241104	133100	31142686	1554	1554	1554	1554	7
409	20241104	133000	31131808	1549	1549	1549	1549	0
410	20241104	132900	31131808	1549	1549	1549	1549	149
411	20241104	132800	30901007	1549	1549	1549	1549	0
412	20241104	132700	30901007	1549	1549	1549	1549	0
413	20241104	132600	30901007	1549	1549	1549	1549	0
414	20241104	132500	30901007	1549	1549	1549	1549	0
415	20241104	132400	30901007	1549	1549	1549	1549	0
416	20241104	132300	30901007	1549	1549	1549	1549	0
417	20241104	132200	30901007	1549	1549	1549	1549	0
418	20241104	132100	30901007	1549	1549	1549	1549	0
419	20241104	132000	30901007	1549	1549	1549	1549	0
420	20241104	131900	30901007	1549	1549	1549	1549	0
421	20241104	131800	30901007	1549	1549	1549	1549	0
422	20241104	131700	30901007	1549	1549	1549	1549	0
423	20241104	131600	30901007	1549	1549	1549	1549	0
424	20241104	131500	30901007	1549	1549	1549	1549	0
425	20241104	131400	30901007	1549	1549	1549	1549	0
426	20241104	131300	30901007	1549	1549	1549	1549	0
427	20241104	131200	30901007	1549	1549	1549	1549	0
428	20241104	131100	30901007	1549	1549	1549	1549	0
429	20241104	131000	30901007	1549	1549	1549	1549	0
430	20241104	130900	30901007	1549	1549	1549	1549	0
431	20241104	130800	30901007	1549	1549	1549	1549	0
432	20241104	130700	30901007	1549	1549	1549	1549	0
433	20241104	130600	30901007	1549	1549	1549	1549	0
434	20241104	130500	30901007	1549	1549	1549	1549	0
435	20241104	130400	30901007	1549	1549	1549	1549	0
436	20241104	130300	30901007	1549	1549	1549	1549	0
437	20241104	130200	30901007	1549	1549	1549	1549	0
438	20241104	130100	30901007	1549	1544	1549	1544	138
439	20241104	130000	30687930	1544	1544	1544	1544	44
440	20241104	125900	30619994	1544	1544	1544	1544	0
441	20241104	125800	30619994	1544	1544	1544	1544	0
442	20241104	125700	30619994	1544	1544	1544	1544	0
443	20241104	125600	30619994	1544	1544	1544	1544	0
444	20241104	125500	30619994	1544	1544	1544	1544	0
445	20241104	125400	30619994	1544	1544	1544	1544	0
446	20241104	125300	30619994	1544	1544	1544	1544	0
447	20241104	125200	30619994	1544	1544	1544	1543	9
448	20241104	125100	30606102	1544	1544	1544	1544	0
449	20241104	125000	30606102	1544	1544	1544	1544	0
450	20241104	124900	30606102	1544	1544	1544	1544	0
451	20241104	124800	30606102	1544	1544	1544	1544	8
452	20241104	124700	30593750	1542	1542	1542	1542	0
453	20241104	124600	30593750	1542	1542	1542	1542	0
454	20241104	124500	30593750	1542	1543	1543	1542	500
455	20241104	124400	29822745	1544	1544	1544	1544	0
456	20241104	124300	29822745	1544	1544	1544	1544	65
457	20241104	124200	29722385	1544	1542	1544	1542	295
458	20241104	124100	29267393	1542	1542	1542	1542	0
459	20241104	124000	29267393	1542	1542	1542	1542	0
460	20241104	123900	29267393	1542	1542	1542	1542	2
461	20241104	123800	29264309	1542	1542	1542	1542	4
462	20241104	123700	29258141	1542	1542	1542	1542	1
463	20241104	123600	29256599	1528	1532	1532	1528	1402
464	20241104	123500	27111155	1542	1542	1542	1542	0
465	20241104	123400	27111155	1542	1542	1542	1542	0
466	20241104	123300	27111155	1542	1542	1542	1542	0
467	20241104	123200	27111155	1542	1542	1542	1542	0
468	20241104	123100	27111155	1542	1542	1542	1542	0
469	20241104	123000	27111155	1542	1542	1542	1542	0
470	20241104	122900	27111155	1542	1542	1542	1542	0
471	20241104	122800	27111155	1542	1542	1542	1542	0
472	20241104	122700	27111155	1542	1542	1542	1542	0
473	20241104	122600	27111155	1542	1542	1542	1542	0
474	20241104	122500	27111155	1542	1542	1542	1542	0
475	20241104	122400	27111155	1542	1542	1542	1542	0
476	20241104	122300	27111155	1542	1541	1542	1541	2
477	20241104	122200	27108072	1542	1542	1542	1542	0
478	20241104	122100	27108072	1542	1542	1542	1542	0
479	20241104	122000	27108072	1542	1542	1542	1542	0
480	20241104	121900	27108072	1542	1542	1542	1542	10
481	20241104	121800	27092652	1543	1543	1543	1543	0
482	20241104	121700	27092652	1543	1543	1543	1543	0
483	20241104	121600	27092652	1543	1543	1543	1543	0
484	20241104	121500	27092652	1543	1543	1543	1543	1
485	20241104	121400	27091109	1544	1528	1544	1528	375
486	20241104	121300	26518093	1528	1530	1530	1528	279
487	20241104	121200	26091647	1530	1530	1530	1530	0
488	20241104	121100	26091647	1530	1530	1530	1530	602
489	20241104	121000	25170587	1532	1533	1533	1532	33
490	20241104	120900	25120030	1535	1539	1539	1535	47
491	20241104	120800	25047877	1535	1535	1535	1535	0
492	20241104	120700	25047877	1535	1538	1538	1535	27
493	20241104	120600	25006391	1539	1539	1539	1539	0
494	20241104	120500	25006391	1539	1539	1539	1539	1
495	20241104	120400	25004852	1539	1539	1539	1539	53
496	20241104	120300	24923285	1550	1550	1550	1550	0
497	20241104	120200	24923285	1550	1550	1550	1550	0
498	20241104	120100	24923285	1550	1550	1550	1550	0
499	20241104	120000	24923285	1550	1550	1550	1550	0
500	20241104	115900	24923285	1550	1550	1550	1550	473
501	20241104	115800	24190135	1550	1550	1550	1550	0
502	20241104	115700	24190135	1550	1550	1550	1550	0
503	20241104	115600	24190135	1550	1550	1550	1550	0
504	20241104	115500	24190135	1550	1550	1550	1550	0
505	20241104	115400	24190135	1550	1550	1550	1550	0
506	20241104	115300	24190135	1550	1550	1550	1550	0
507	20241104	115200	24190135	1550	1550	1550	1550	0
508	20241104	115100	24190135	1550	1550	1550	1550	0
509	20241104	115000	24190135	1550	1550	1550	1550	0
510	20241104	114900	24190135	1550	1550	1550	1550	0
511	20241104	114800	24190135	1550	1550	1550	1550	0
512	20241104	114700	24190135	1550	1550	1550	1550	0
513	20241104	114600	24190135	1550	1550	1550	1550	0
514	20241104	114500	24190135	1550	1539	1550	1539	24
515	20241104	114400	24153188	1539	1539	1539	1539	0
516	20241104	114300	24153188	1539	1539	1539	1539	0
517	20241104	114200	24153188	1539	1543	1543	1539	427
518	20241104	114100	23495897	1542	1542	1542	1542	0
519	20241104	114000	23495897	1542	1542	1542	1542	1
520	20241104	113900	23494355	1553	1553	1553	1553	1
521	20241104	113800	23492802	1550	1545	1550	1542	22
522	20241104	113700	23458834	1550	1556	1556	1550	2
523	20241104	113600	23455728	1545	1545	1545	1545	0
524	20241104	113500	23455728	1545	1545	1545	1545	0
525	20241104	113400	23455728	1545	1545	1545	1545	0
526	20241104	113300	23455728	1545	1545	1545	1545	0
527	20241104	113200	23455728	1545	1556	1556	1545	77
528	20241104	113100	23336742	1545	1550	1550	1545	450
529	20241104	113000	22641405	1557	1557	1557	1557	0
530	20241104	112900	22641405	1557	1557	1557	1557	4
531	20241104	112800	22635177	1557	1557	1557	1557	0
532	20241104	112700	22635177	1557	1557	1557	1557	0
533	20241104	112600	22635177	1557	1557	1557	1557	0
534	20241104	112500	22635177	1557	1557	1557	1557	0
535	20241104	112400	22635177	1557	1557	1557	1557	0
536	20241104	112300	22635177	1557	1557	1557	1557	10
537	20241104	112200	22619607	1557	1550	1557	1550	3
538	20241104	112100	22614950	1550	1550	1550	1550	0
539	20241104	112000	22614950	1550	1550	1550	1550	0
540	20241104	111900	22614950	1550	1550	1550	1550	0
541	20241104	111800	22614950	1550	1550	1550	1550	0
542	20241104	111700	22614950	1550	1551	1551	1550	319
543	20241104	111600	22120182	1558	1558	1558	1558	0
544	20241104	111500	22120182	1558	1558	1558	1558	0
545	20241104	111400	22120182	1558	1558	1558	1558	0
546	20241104	111300	22120182	1558	1558	1558	1558	0
547	20241104	111200	22120182	1558	1558	1558	1558	0
548	20241104	111100	22120182	1558	1558	1558	1558	0
549	20241104	111000	22120182	1558	1558	1558	1558	0
550	20241104	110900	22120182	1558	1558	1558	1558	0
551	20241104	110800	22120182	1558	1558	1558	1558	0
552	20241104	110700	22120182	1558	1558	1558	1558	0
553	20241104	110600	22120182	1558	1554	1558	1554	2
554	20241104	110500	22117070	1550	1550	1550	1550	0
555	20241104	110400	22117070	1550	1550	1550	1550	1
556	20241104	110300	22115520	1542	1559	1559	1542	1369
557	20241104	110200	19989760	1543	1552	1561	1542	3040
558	20241104	110100	15279093	1547	1547	1547	1547	0
559	20241104	110000	15279093	1547	1547	1547	1547	0
560	20241104	105900	15279093	1547	1547	1547	1547	0
561	20241104	105800	15279093	1547	1550	1550	1547	11
562	20241104	105700	15262073	1550	1555	1555	1550	1228
563	20241104	105600	13354605	1556	1566	1566	1556	661
564	20241104	105500	12320826	1567	1567	1567	1567	0
565	20241104	105400	12320826	1567	1567	1567	1567	0
566	20241104	105300	12320826	1567	1567	1567	1567	0
567	20241104	105200	12320826	1567	1567	1567	1567	0
568	20241104	105100	12320826	1567	1567	1567	1567	0
569	20241104	105000	12320826	1567	1560	1567	1560	5
570	20241104	104900	12313006	1556	1555	1566	1555	1960
571	20241104	104800	9258046	1562	1556	1566	1556	1299
572	20241104	104700	7231580	1556	1556	1556	1556	0
573	20241104	104600	7231580	1556	1554	1556	1554	150
574	20241104	104500	6998458	1554	1554	1554	1554	500
575	20241104	104400	6221458	1556	1556	1556	1556	0
576	20241104	104300	6221458	1556	1556	1556	1556	22
577	20241104	104200	6187226	1558	1569	1569	1558	2085
578	20241104	104100	2921640	1570	1570	1570	1570	0
579	20241104	104000	2921640	1570	1570	1570	1570	0
580	20241104	103900	2921640	1570	1570	1570	1570	0
581	20241104	103800	2921640	1570	1570	1570	1570	0
582	20241104	103700	2921640	1570	1570	1570	1570	0
583	20241104	103600	2921640	1570	1570	1570	1570	0
584	20241104	103500	2921640	1570	1570	1570	1570	0
585	20241104	103400	2921640	1570	1570	1570	1570	0
586	20241104	103300	2921640	1570	1570	1570	1570	0
587	20241104	103200	2921640	1570	1570	1570	1570	0
588	20241104	103100	2921640	1570	1570	1570	1570	0
589	20241104	103000	2921640	1570	1570	1570	1570	0
590	20241104	102900	2921640	1570	1570	1570	1570	0
591	20241104	102800	2921640	1570	1570	1570	1570	0
592	20241104	102700	2921640	1570	1570	1570	1570	0
593	20241104	102600	2921640	1570	1570	1570	1570	0
594	20241104	102500	2921640	1570	1570	1570	1570	2
595	20241104	102400	2918500	1570	1570	1570	1570	7
596	20241104	102300	2907510	1570	1570	1570	1570	91
597	20241104	102200	2764640	1570	1570	1570	1570	0
598	20241104	102100	2764640	1570	1570	1570	1570	0
599	20241104	102000	2764640	1570	1570	1570	1570	4
600	20241104	101900	2758360	1570	1570	1570	1570	8
601	20241104	101800	2745800	1570	1570	1570	1570	292
602	20241104	101700	2287360	1570	1570	1570	1570	129
603	20241104	101600	2084830	1570	1570	1570	1570	20
604	20241104	101500	2053430	1570	1570	1570	1570	0
605	20241104	101400	2053430	1570	1570	1570	1570	0
606	20241104	101300	2053430	1570	1570	1570	1570	2
607	20241104	101200	2050290	1570	1570	1570	1570	0
608	20241104	101100	2050290	1570	1570	1570	1570	1
609	20241104	101000	2048720	1569	1569	1569	1569	36
610	20241104	100900	1992236	1567	1567	1567	1567	23
611	20241104	100800	1956195	1571	1571	1571	1571	0
612	20241104	100700	1956195	1571	1571	1571	1571	0
613	20241104	100600	1956195	1571	1571	1571	1571	0
614	20241104	100500	1956195	1571	1567	1571	1567	2
615	20241104	100400	1953057	1571	1568	1571	1565	3
616	20241104	100300	1948353	1571	1571	1571	1571	0
617	20241104	100200	1948353	1571	1571	1571	1571	0
618	20241104	100100	1948353	1571	1571	1571	1571	0
619	20241104	100000	1948353	1571	1571	1571	1571	0
620	20241104	095900	1948353	1571	1571	1571	1571	0
621	20241104	095800	1948353	1571	1571	1571	1571	0
622	20241104	095700	1948353	1571	1571	1571	1571	0
623	20241104	095600	1948353	1571	1571	1571	1571	0
624	20241104	095500	1948353	1571	1571	1571	1571	0
625	20241104	095400	1948353	1571	1571	1571	1571	0
626	20241104	095300	1948353	1571	1571	1571	1571	0
627	20241104	095200	1948353	1571	1571	1571	1571	0
628	20241104	095100	1948353	1571	1566	1571	1565	4
629	20241104	095000	1942080	1564	1564	1564	1564	0
630	20241104	094900	1942080	1564	1564	1564	1564	0
631	20241104	094800	1942080	1564	1561	1564	1561	2
632	20241104	094700	1938955	1560	1560	1562	1560	26
633	20241104	094600	1898353	1559	1555	1559	1555	24
634	20241104	094500	1860950	1555	1555	1555	1555	1
635	20241104	094400	1859395	1555	1555	1555	1555	0
636	20241104	094300	1859395	1555	1555	1555	1555	0
637	20241104	094200	1859395	1555	1555	1555	1555	0
638	20241104	094100	1859395	1555	1555	1555	1555	0
639	20241104	094000	1859395	1555	1555	1555	1555	0
640	20241104	093900	1859395	1555	1555	1555	1555	0
641	20241104	093800	1859395	1555	1555	1555	1555	0
642	20241104	093700	1859395	1555	1555	1555	1555	0
643	20241104	093600	1859395	1555	1555	1555	1555	0
644	20241104	093500	1859395	1555	1555	1555	1555	0
645	20241104	093400	1859395	1555	1555	1555	1555	0
646	20241104	093300	1859395	1555	1555	1555	1555	0
647	20241104	093200	1859395	1555	1555	1555	1555	0
648	20241104	093100	1859395	1555	1554	1555	1554	10
649	20241104	093000	1843846	1555	1554	1555	1554	11
650	20241104	092900	1826742	1571	1571	1571	1571	0
651	20241104	092800	1826742	1571	1571	1571	1571	0
652	20241104	092700	1826742	1571	1571	1571	1571	0
653	20241104	092600	1826742	1571	1554	1571	1554	3
654	20241104	092500	1822063	1551	1551	1551	1551	0
655	20241104	092400	1822063	1551	1551	1551	1551	0
656	20241104	092300	1822063	1551	1551	1551	1551	0
657	20241104	092200	1822063	1551	1551	1551	1551	0
658	20241104	092100	1822063	1551	1551	1551	1551	0
659	20241104	092000	1822063	1551	1553	1554	1551	501
660	20241104	091900	1043513	1554	1554	1554	1554	0
661	20241104	091800	1043513	1554	1554	1554	1554	0
662	20241104	091700	1043513	1554	1555	1565	1554	140
663	20241104	091600	825446	1555	1555	1572	1555	24
664	20241104	091500	788092	1572	1561	1572	1553	79
665	20241104	091400	664972	1575	1575	1575	1575	0
666	20241104	091300	664972	1575	1575	1575	1575	0
667	20241104	091200	664972	1575	1575	1575	1575	44
668	20241104	091100	595672	1575	1575	1575	1575	0
669	20241104	091000	595672	1575	1575	1575	1575	1
670	20241104	090900	594097	1575	1575	1575	1575	0
671	20241104	090800	594097	1575	1575	1575	1575	55
672	20241104	090700	507472	1576	1576	1576	1576	0
673	20241104	090600	507472	1576	1576	1576	1576	0
674	20241104	090500	507472	1576	1576	1576	1576	0
675	20241104	090400	507472	1576	1576	1576	1576	0
676	20241104	090300	507472	1576	1576	1576	1576	0
677	20241104	090200	507472	1576	1576	1576	1576	0
678	20241104	090100	507472	1576	1576	1576	1576	252
679	20241104	090000	110320	1576	1576	1576	1576	70