KissMeData/357430/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	211500	42562838	1685	1685	1685	1685	341
3	20241113	211400	42562838	1685	1685	1685	1685	0
4	20241113	211300	42562838	1685	1685	1685	1685	0
5	20241113	211200	42562838	1685	1685	1685	1685	0
6	20241113	211100	42562838	1685	1685	1685	1685	0
7	20241113	211000	42562838	1685	1685	1685	1685	0
8	20241113	210900	42562838	1685	1685	1685	1685	0
9	20241113	210800	42562838	1685	1685	1685	1685	0
10	20241113	210700	42562838	1685	1685	1685	1685	0
11	20241113	210600	42562838	1685	1685	1685	1685	0
12	20241113	210500	42562838	1685	1685	1685	1685	0
13	20241113	210400	42562838	1685	1685	1685	1685	0
14	20241113	210300	42562838	1685	1685	1685	1685	0
15	20241113	210200	42562838	1685	1685	1685	1685	0
16	20241113	210100	42562838	1685	1685	1685	1685	0
17	20241113	210000	42562838	1685	1685	1685	1685	0
18	20241113	205900	42562838	1685	1685	1685	1685	0
19	20241113	205800	42562838	1685	1685	1685	1685	0
20	20241113	205700	42562838	1685	1685	1685	1685	0
21	20241113	205600	42562838	1685	1685	1685	1685	0
22	20241113	205500	42562838	1685	1685	1685	1685	0
23	20241113	205400	42562838	1685	1685	1685	1685	0
24	20241113	205300	42562838	1685	1685	1685	1685	0
25	20241113	205200	42562838	1685	1685	1685	1685	0
26	20241113	205100	42562838	1685	1685	1685	1685	0
27	20241113	205000	42562838	1685	1685	1685	1685	0
28	20241113	204900	42562838	1685	1685	1685	1685	0
29	20241113	204800	42562838	1685	1685	1685	1685	0
30	20241113	204700	42562838	1685	1685	1685	1685	0
31	20241113	204600	42562838	1685	1685	1685	1685	0
32	20241113	204500	42562838	1685	1685	1685	1685	341
33	20241113	204400	42562838	1685	1685	1685	1685	0
34	20241113	204300	42562838	1685	1685	1685	1685	0
35	20241113	204200	42562838	1685	1685	1685	1685	0
36	20241113	204100	42562838	1685	1685	1685	1685	0
37	20241113	204000	42562838	1685	1685	1685	1685	0
38	20241113	203900	42562838	1685	1685	1685	1685	0
39	20241113	203800	42562838	1685	1685	1685	1685	0
40	20241113	203700	42562838	1685	1685	1685	1685	0
41	20241113	203600	42562838	1685	1685	1685	1685	0
42	20241113	203500	42562838	1685	1685	1685	1685	0
43	20241113	203400	42562838	1685	1685	1685	1685	0
44	20241113	203300	42562838	1685	1685	1685	1685	0
45	20241113	203200	42562838	1685	1685	1685	1685	0
46	20241113	203100	42562838	1685	1685	1685	1685	0
47	20241113	203000	42562838	1685	1685	1685	1685	0
48	20241113	202900	42562838	1685	1685	1685	1685	0
49	20241113	202800	42562838	1685	1685	1685	1685	0
50	20241113	202700	42562838	1685	1685	1685	1685	0
51	20241113	202600	42562838	1685	1685	1685	1685	0
52	20241113	202500	42562838	1685	1685	1685	1685	0
53	20241113	202400	42562838	1685	1685	1685	1685	0
54	20241113	202300	42562838	1685	1685	1685	1685	0
55	20241113	202200	42562838	1685	1685	1685	1685	0
56	20241113	202100	42562838	1685	1685	1685	1685	0
57	20241113	202000	42562838	1685	1685	1685	1685	0
58	20241113	201900	42562838	1685	1685	1685	1685	0
59	20241113	201800	42562838	1685	1685	1685	1685	0
60	20241113	201700	42562838	1685	1685	1685	1685	0
61	20241113	201600	42562838	1685	1685	1685	1685	0
62	20241113	201500	42562838	1685	1685	1685	1685	341
63	20241113	201400	42562838	1685	1685	1685	1685	0
64	20241113	201300	42562838	1685	1685	1685	1685	0
65	20241113	201200	42562838	1685	1685	1685	1685	0
66	20241113	201100	42562838	1685	1685	1685	1685	0
67	20241113	201000	42562838	1685	1685	1685	1685	0
68	20241113	200900	42562838	1685	1685	1685	1685	0
69	20241113	200800	42562838	1685	1685	1685	1685	0
70	20241113	200700	42562838	1685	1685	1685	1685	0
71	20241113	200600	42562838	1685	1685	1685	1685	0
72	20241113	200500	42562838	1685	1685	1685	1685	0
73	20241113	200400	42562838	1685	1685	1685	1685	0
74	20241113	200300	42562838	1685	1685	1685	1685	0
75	20241113	200200	42562838	1685	1685	1685	1685	0
76	20241113	200100	42562838	1685	1685	1685	1685	0
77	20241113	200000	42562838	1685	1685	1685	1685	0
78	20241113	195900	42562838	1685	1685	1685	1685	0
79	20241113	195800	42562838	1685	1685	1685	1685	0
80	20241113	195700	42562838	1685	1685	1685	1685	0
81	20241113	195600	42562838	1685	1685	1685	1685	0
82	20241113	195500	42562838	1685	1685	1685	1685	0
83	20241113	195400	42562838	1685	1685	1685	1685	0
84	20241113	195300	42562838	1685	1685	1685	1685	0
85	20241113	195200	42562838	1685	1685	1685	1685	0
86	20241113	195100	42562838	1685	1685	1685	1685	0
87	20241113	195000	42562838	1685	1685	1685	1685	0
88	20241113	194900	42562838	1685	1685	1685	1685	0
89	20241113	194800	42562838	1685	1685	1685	1685	0
90	20241113	194700	42562838	1685	1685	1685	1685	0
91	20241113	194600	42562838	1685	1685	1685	1685	0
92	20241113	194500	42562838	1685	1685	1685	1685	341
93	20241113	194400	42562838	1685	1685	1685	1685	0
94	20241113	194300	42562838	1685	1685	1685	1685	0
95	20241113	194200	42562838	1685	1685	1685	1685	0
96	20241113	194100	42562838	1685	1685	1685	1685	0
97	20241113	194000	42562838	1685	1685	1685	1685	0
98	20241113	193900	42562838	1685	1685	1685	1685	0
99	20241113	193800	42562838	1685	1685	1685	1685	0
100	20241113	193700	42562838	1685	1685	1685	1685	0
101	20241113	193600	42562838	1685	1685	1685	1685	0
102	20241113	193500	42562838	1685	1685	1685	1685	0
103	20241113	193400	42562838	1685	1685	1685	1685	0
104	20241113	193300	42562838	1685	1685	1685	1685	0
105	20241113	193200	42562838	1685	1685	1685	1685	0
106	20241113	193100	42562838	1685	1685	1685	1685	0
107	20241113	193000	42562838	1685	1685	1685	1685	0
108	20241113	192900	42562838	1685	1685	1685	1685	0
109	20241113	192800	42562838	1685	1685	1685	1685	0
110	20241113	192700	42562838	1685	1685	1685	1685	0
111	20241113	192600	42562838	1685	1685	1685	1685	0
112	20241113	192500	42562838	1685	1685	1685	1685	0
113	20241113	192400	42562838	1685	1685	1685	1685	0
114	20241113	192300	42562838	1685	1685	1685	1685	0
115	20241113	192200	42562838	1685	1685	1685	1685	0
116	20241113	192100	42562838	1685	1685	1685	1685	0
117	20241113	192000	42562838	1685	1685	1685	1685	0
118	20241113	191900	42562838	1685	1685	1685	1685	0
119	20241113	191800	42562838	1685	1685	1685	1685	0
120	20241113	191700	42562838	1685	1685	1685	1685	0
121	20241113	191600	42562838	1685	1685	1685	1685	0
122	20241113	191500	42562838	1685	1685	1685	1685	341
123	20241113	191400	42562838	1685	1685	1685	1685	0
124	20241113	191300	42562838	1685	1685	1685	1685	0
125	20241113	191200	42562838	1685	1685	1685	1685	0
126	20241113	191100	42562838	1685	1685	1685	1685	0
127	20241113	191000	42562838	1685	1685	1685	1685	0
128	20241113	190900	42562838	1685	1685	1685	1685	0
129	20241113	190800	42562838	1685	1685	1685	1685	0
130	20241113	190700	42562838	1685	1685	1685	1685	0
131	20241113	190600	42562838	1685	1685	1685	1685	0
132	20241113	190500	42562838	1685	1685	1685	1685	0
133	20241113	190400	42562838	1685	1685	1685	1685	0
134	20241113	190300	42562838	1685	1685	1685	1685	0
135	20241113	190200	42562838	1685	1685	1685	1685	0
136	20241113	190100	42562838	1685	1685	1685	1685	0
137	20241113	190000	42562838	1685	1685	1685	1685	0
138	20241113	185900	42562838	1685	1685	1685	1685	0
139	20241113	185800	42562838	1685	1685	1685	1685	0
140	20241113	185700	42562838	1685	1685	1685	1685	0
141	20241113	185600	42562838	1685	1685	1685	1685	0
142	20241113	185500	42562838	1685	1685	1685	1685	0
143	20241113	185400	42562838	1685	1685	1685	1685	0
144	20241113	185300	42562838	1685	1685	1685	1685	0
145	20241113	185200	42562838	1685	1685	1685	1685	0
146	20241113	185100	42562838	1685	1685	1685	1685	0
147	20241113	185000	42562838	1685	1685	1685	1685	0
148	20241113	184900	42562838	1685	1685	1685	1685	0
149	20241113	184800	42562838	1685	1685	1685	1685	0
150	20241113	184700	42562838	1685	1685	1685	1685	0
151	20241113	184600	42562838	1685	1685	1685	1685	0
152	20241113	184500	42562838	1685	1685	1685	1685	341
153	20241113	184400	42562838	1685	1685	1685	1685	0
154	20241113	184300	42562838	1685	1685	1685	1685	0
155	20241113	184200	42562838	1685	1685	1685	1685	0
156	20241113	184100	42562838	1685	1685	1685	1685	0
157	20241113	184000	42562838	1685	1685	1685	1685	0
158	20241113	183900	42562838	1685	1685	1685	1685	0
159	20241113	183800	42562838	1685	1685	1685	1685	0
160	20241113	183700	42562838	1685	1685	1685	1685	0
161	20241113	183600	42562838	1685	1685	1685	1685	0
162	20241113	183500	42562838	1685	1685	1685	1685	0
163	20241113	183400	42562838	1685	1685	1685	1685	0
164	20241113	183300	42562838	1685	1685	1685	1685	0
165	20241113	183200	42562838	1685	1685	1685	1685	0
166	20241113	183100	42562838	1685	1685	1685	1685	0
167	20241113	183000	42562838	1685	1685	1685	1685	0
168	20241113	182900	42562838	1685	1685	1685	1685	0
169	20241113	182800	42562838	1685	1685	1685	1685	0
170	20241113	182700	42562838	1685	1685	1685	1685	0
171	20241113	182600	42562838	1685	1685	1685	1685	0
172	20241113	182500	42562838	1685	1685	1685	1685	0
173	20241113	182400	42562838	1685	1685	1685	1685	0
174	20241113	182300	42562838	1685	1685	1685	1685	0
175	20241113	182200	42562838	1685	1685	1685	1685	0
176	20241113	182100	42562838	1685	1685	1685	1685	0
177	20241113	182000	42562838	1685	1685	1685	1685	0
178	20241113	181900	42562838	1685	1685	1685	1685	0
179	20241113	181800	42562838	1685	1685	1685	1685	0
180	20241113	181700	42562838	1685	1685	1685	1685	0
181	20241113	181600	42562838	1685	1685	1685	1685	0
182	20241113	181500	42562838	1685	1685	1685	1685	341
183	20241113	181400	42562838	1685	1685	1685	1685	0
184	20241113	181300	42562838	1685	1685	1685	1685	0
185	20241113	181200	42562838	1685	1685	1685	1685	0
186	20241113	181100	42562838	1685	1685	1685	1685	0
187	20241113	181000	42562838	1685	1685	1685	1685	0
188	20241113	180900	42562838	1685	1685	1685	1685	0
189	20241113	180800	42562838	1685	1685	1685	1685	0
190	20241113	180700	42562838	1685	1685	1685	1685	0
191	20241113	180600	42562838	1685	1685	1685	1685	0
192	20241113	180500	42562838	1685	1685	1685	1685	0
193	20241113	180400	42562838	1685	1685	1685	1685	0
194	20241113	180300	42562838	1685	1685	1685	1685	0
195	20241113	180200	42562838	1685	1685	1685	1685	0
196	20241113	180100	42562838	1685	1685	1685	1685	0
197	20241113	180000	42562838	1685	1685	1685	1685	0
198	20241113	175900	42562838	1685	1685	1685	1685	0
199	20241113	175800	42562838	1685	1685	1685	1685	0
200	20241113	175700	42562838	1685	1685	1685	1685	0
201	20241113	175600	42562838	1685	1685	1685	1685	0
202	20241113	175500	42562838	1685	1685	1685	1685	0
203	20241113	175400	42562838	1685	1685	1685	1685	0
204	20241113	175300	42562838	1685	1685	1685	1685	0
205	20241113	175200	42562838	1685	1685	1685	1685	0
206	20241113	175100	42562838	1685	1685	1685	1685	0
207	20241113	175000	42562838	1685	1685	1685	1685	0
208	20241113	174900	42562838	1685	1685	1685	1685	0
209	20241113	174800	42562838	1685	1685	1685	1685	0
210	20241113	174700	42562838	1685	1685	1685	1685	0
211	20241113	174600	42562838	1685	1685	1685	1685	0
212	20241113	174500	42562838	1685	1685	1685	1685	341
213	20241113	174400	42562838	1685	1685	1685	1685	0
214	20241113	174300	42562838	1685	1685	1685	1685	0
215	20241113	174200	42562838	1685	1685	1685	1685	0
216	20241113	174100	42562838	1685	1685	1685	1685	0
217	20241113	174000	42562838	1685	1685	1685	1685	0
218	20241113	173900	42562838	1685	1685	1685	1685	0
219	20241113	173800	42562838	1685	1685	1685	1685	0
220	20241113	173700	42562838	1685	1685	1685	1685	0
221	20241113	173600	42562838	1685	1685	1685	1685	0
222	20241113	173500	42562838	1685	1685	1685	1685	0
223	20241113	173400	42562838	1685	1685	1685	1685	0
224	20241113	173300	42562838	1685	1685	1685	1685	0
225	20241113	173200	42562838	1685	1685	1685	1685	0
226	20241113	173100	42562838	1685	1685	1685	1685	0
227	20241113	173000	42562838	1685	1685	1685	1685	0
228	20241113	172900	42562838	1685	1685	1685	1685	0
229	20241113	172800	42562838	1685	1685	1685	1685	0
230	20241113	172700	42562838	1685	1685	1685	1685	0
231	20241113	172600	42562838	1685	1685	1685	1685	0
232	20241113	172500	42562838	1685	1685	1685	1685	0
233	20241113	172400	42562838	1685	1685	1685	1685	0
234	20241113	172300	42562838	1685	1685	1685	1685	0
235	20241113	172200	42562838	1685	1685	1685	1685	0
236	20241113	172100	42562838	1685	1685	1685	1685	0
237	20241113	172000	42562838	1685	1685	1685	1685	0
238	20241113	171900	42562838	1685	1685	1685	1685	0
239	20241113	171800	42562838	1685	1685	1685	1685	0
240	20241113	171700	42562838	1685	1685	1685	1685	0
241	20241113	171600	42562838	1685	1685	1685	1685	0
242	20241113	171500	42562838	1685	1685	1685	1685	341
243	20241113	171400	42562838	1685	1685	1685	1685	0
244	20241113	171300	42562838	1685	1685	1685	1685	0
245	20241113	171200	42562838	1685	1685	1685	1685	0
246	20241113	171100	42562838	1685	1685	1685	1685	0
247	20241113	171000	42562838	1685	1685	1685	1685	0
248	20241113	170900	42562838	1685	1685	1685	1685	0
249	20241113	170800	42562838	1685	1685	1685	1685	0
250	20241113	170700	42562838	1685	1685	1685	1685	0
251	20241113	170600	42562838	1685	1685	1685	1685	0
252	20241113	170500	42562838	1685	1685	1685	1685	0
253	20241113	170400	42562838	1685	1685	1685	1685	0
254	20241113	170300	42562838	1685	1685	1685	1685	0
255	20241113	170200	42562838	1685	1685	1685	1685	0
256	20241113	170100	42562838	1685	1685	1685	1685	0
257	20241113	170000	42562838	1685	1685	1685	1685	0
258	20241113	165900	42562838	1685	1685	1685	1685	0
259	20241113	165800	42562838	1685	1685	1685	1685	0
260	20241113	165700	42562838	1685	1685	1685	1685	0
261	20241113	165600	42562838	1685	1685	1685	1685	0
262	20241113	165500	42562838	1685	1685	1685	1685	0
263	20241113	165400	42562838	1685	1685	1685	1685	0
264	20241113	165300	42562838	1685	1685	1685	1685	0
265	20241113	165200	42562838	1685	1685	1685	1685	0
266	20241113	165100	42562838	1685	1685	1685	1685	0
267	20241113	165000	42562838	1685	1685	1685	1685	0
268	20241113	164900	42562838	1685	1685	1685	1685	0
269	20241113	164800	42562838	1685	1685	1685	1685	0
270	20241113	164700	42562838	1685	1685	1685	1685	0
271	20241113	164600	42562838	1685	1685	1685	1685	0
272	20241113	164500	42562838	1685	1685	1685	1685	341
273	20241113	164400	42562838	1685	1685	1685	1685	0
274	20241113	164300	42562838	1685	1685	1685	1685	0
275	20241113	164200	42562838	1685	1685	1685	1685	0
276	20241113	164100	42562838	1685	1685	1685	1685	0
277	20241113	164000	42562838	1685	1685	1685	1685	0
278	20241113	163900	42562838	1685	1685	1685	1685	0
279	20241113	163800	42562838	1685	1685	1685	1685	0
280	20241113	163700	42562838	1685	1685	1685	1685	0
281	20241113	163600	42562838	1685	1685	1685	1685	0
282	20241113	163500	42562838	1685	1685	1685	1685	0
283	20241113	163400	42562838	1685	1685	1685	1685	0
284	20241113	163300	42562838	1685	1685	1685	1685	0
285	20241113	163200	42562838	1685	1685	1685	1685	0
286	20241113	163100	42562838	1685	1685	1685	1685	0
287	20241113	163000	42562838	1685	1685	1685	1685	0
288	20241113	162900	42562838	1685	1685	1685	1685	0
289	20241113	162800	42562838	1685	1685	1685	1685	0
290	20241113	162700	42562838	1685	1685	1685	1685	0
291	20241113	162600	42562838	1685	1685	1685	1685	0
292	20241113	162500	42562838	1685	1685	1685	1685	0
293	20241113	162400	42562838	1685	1685	1685	1685	0
294	20241113	162300	42562838	1685	1685	1685	1685	0
295	20241113	162200	42562838	1685	1685	1685	1685	0
296	20241113	162100	42562838	1685	1685	1685	1685	0
297	20241113	162000	42562838	1685	1685	1685	1685	0
298	20241113	161900	42562838	1685	1685	1685	1685	0
299	20241113	161800	42562838	1685	1685	1685	1685	0
300	20241113	161700	42562838	1685	1685	1685	1685	0
301	20241113	161600	42562838	1685	1685	1685	1685	0
302	20241113	161500	42562838	1685	1685	1685	1685	341
303	20241113	161400	42562838	1685	1685	1685	1685	0
304	20241113	161300	42562838	1685	1685	1685	1685	0
305	20241113	161200	42562838	1685	1685	1685	1685	0
306	20241113	161100	42562838	1685	1685	1685	1685	0
307	20241113	161000	42562838	1685	1685	1685	1685	0
308	20241113	160900	42562838	1685	1685	1685	1685	0
309	20241113	160800	42562838	1685	1685	1685	1685	0
310	20241113	160700	42562838	1685	1685	1685	1685	0
311	20241113	160600	42562838	1685	1685	1685	1685	0
312	20241113	160500	42562838	1685	1685	1685	1685	0
313	20241113	160400	42562838	1685	1685	1685	1685	0
314	20241113	160300	42562838	1685	1685	1685	1685	0
315	20241113	160200	42562838	1685	1685	1685	1685	0
316	20241113	160100	42562838	1685	1685	1685	1685	0
317	20241113	160000	42562838	1685	1685	1685	1685	0
318	20241113	155900	42562838	1685	1685	1685	1685	0
319	20241113	155800	42562838	1685	1685	1685	1685	0
320	20241113	155700	42562838	1685	1685	1685	1685	0
321	20241113	155600	42562838	1685	1685	1685	1685	0
322	20241113	155500	42562838	1685	1685	1685	1685	0
323	20241113	155400	42562838	1685	1685	1685	1685	0
324	20241113	155300	42562838	1685	1685	1685	1685	0
325	20241113	155200	42562838	1685	1685	1685	1685	0
326	20241113	155100	42562838	1685	1685	1685	1685	0
327	20241113	155000	42562838	1685	1685	1685	1685	0
328	20241113	154900	42562838	1685	1685	1685	1685	0
329	20241113	154800	42562838	1685	1685	1685	1685	0
330	20241113	154700	42562838	1685	1685	1685	1685	0
331	20241113	154600	42562838	1685	1685	1685	1685	0
332	20241113	154500	42562838	1685	1685	1685	1685	341
333	20241113	154400	42562838	1685	1685	1685	1685	0
334	20241113	154300	42562838	1685	1685	1685	1685	0
335	20241113	154200	42562838	1685	1685	1685	1685	0
336	20241113	154100	42562838	1685	1685	1685	1685	0
337	20241113	154000	42562838	1685	1685	1685	1685	0
338	20241113	153900	42562838	1685	1685	1685	1685	0
339	20241113	153800	42562838	1685	1685	1685	1685	0
340	20241113	153700	42562838	1685	1685	1685	1685	0
341	20241113	153600	42562838	1685	1685	1685	1685	0
342	20241113	153500	42562838	1685	1685	1685	1685	0
343	20241113	153400	42562838	1685	1685	1685	1685	0
344	20241113	153300	42562838	1685	1685	1685	1685	0
345	20241113	153200	42562838	1685	1685	1685	1685	0
346	20241113	153100	42562838	1685	1685	1685	1685	0
347	20241113	153000	42562838	1685	1685	1685	1685	341
348	20241113	152900	41988253	1685	1685	1685	1685	0
349	20241113	152800	41988253	1685	1685	1685	1685	0
350	20241113	152700	41988253	1685	1685	1685	1685	0
351	20241113	152600	41988253	1685	1685	1685	1685	0
352	20241113	152500	41988253	1685	1685	1685	1685	0
353	20241113	152400	41988253	1685	1685	1685	1685	0
354	20241113	152300	41988253	1685	1685	1685	1685	0
355	20241113	152200	41988253	1685	1685	1685	1685	0
356	20241113	152100	41988253	1685	1685	1685	1685	0
357	20241113	152000	41988253	1685	1685	1685	1685	0
358	20241113	151900	41988253	1685	1685	1685	1685	50
359	20241113	151800	41904003	1685	1685	1685	1685	0
360	20241113	151700	41904003	1685	1685	1685	1685	0
361	20241113	151600	41904003	1685	1685	1685	1685	0
362	20241113	151500	41904003	1685	1685	1685	1685	0
363	20241113	151400	41904003	1685	1685	1685	1685	0
364	20241113	151300	41904003	1685	1685	1685	1685	0
365	20241113	151200	41904003	1685	1685	1685	1685	0
366	20241113	151100	41904003	1685	1685	1685	1685	0
367	20241113	151000	41904003	1685	1684	1685	1684	288
368	20241113	150900	41419002	1685	1685	1685	1685	0
369	20241113	150800	41419002	1685	1685	1685	1685	0
370	20241113	150700	41419002	1685	1685	1685	1685	100
371	20241113	150600	41250502	1685	1685	1685	1685	0
372	20241113	150500	41250502	1685	1685	1685	1685	0
373	20241113	150400	41250502	1685	1685	1685	1685	0
374	20241113	150300	41250502	1685	1685	1685	1685	0
375	20241113	150200	41250502	1685	1685	1685	1685	2
376	20241113	150100	41247132	1685	1685	1685	1685	0
377	20241113	150000	41247132	1685	1685	1685	1685	0
378	20241113	145900	41247132	1685	1685	1685	1685	0
379	20241113	145800	41247132	1685	1685	1685	1685	0
380	20241113	145700	41247132	1685	1685	1685	1685	0
381	20241113	145600	41247132	1685	1685	1685	1685	0
382	20241113	145500	41247132	1685	1685	1685	1685	0
383	20241113	145400	41247132	1685	1685	1685	1685	0
384	20241113	145300	41247132	1685	1685	1685	1685	0
385	20241113	145200	41247132	1685	1685	1685	1685	0
386	20241113	145100	41247132	1685	1685	1685	1685	0
387	20241113	145000	41247132	1685	1685	1685	1685	2
388	20241113	144900	41243762	1684	1684	1684	1684	0
389	20241113	144800	41243762	1684	1684	1684	1684	0
390	20241113	144700	41243762	1684	1684	1684	1684	0
391	20241113	144600	41243762	1684	1684	1684	1684	0
392	20241113	144500	41243762	1684	1684	1684	1684	1
393	20241113	144400	41242078	1684	1684	1684	1684	0
394	20241113	144300	41242078	1684	1684	1684	1684	50
395	20241113	144200	41157878	1684	1684	1684	1684	10
396	20241113	144100	41141038	1685	1685	1685	1685	0
397	20241113	144000	41141038	1685	1685	1685	1685	0
398	20241113	143900	41141038	1685	1685	1685	1685	37
399	20241113	143800	41078693	1685	1685	1685	1685	0
400	20241113	143700	41078693	1685	1685	1685	1685	0
401	20241113	143600	41078693	1685	1685	1685	1685	5
402	20241113	143500	41070268	1684	1684	1684	1684	190
403	20241113	143400	40750308	1685	1685	1685	1685	0
404	20241113	143300	40750308	1685	1685	1685	1685	10
405	20241113	143200	40733458	1684	1684	1684	1684	165
406	20241113	143100	40455598	1685	1685	1685	1685	0
407	20241113	143000	40455598	1685	1685	1685	1685	2
408	20241113	142900	40452228	1685	1685	1685	1685	56
409	20241113	142800	40357868	1685	1685	1685	1685	0
410	20241113	142700	40357868	1685	1685	1685	1685	0
411	20241113	142600	40357868	1685	1685	1685	1685	0
412	20241113	142500	40357868	1685	1685	1685	1685	0
413	20241113	142400	40357868	1685	1685	1685	1685	0
414	20241113	142300	40357868	1685	1685	1685	1685	0
415	20241113	142200	40357868	1685	1685	1685	1685	0
416	20241113	142100	40357868	1685	1685	1685	1685	5
417	20241113	142000	40349443	1685	1685	1685	1685	0
418	20241113	141900	40349443	1685	1685	1685	1685	87
419	20241113	141800	40202848	1685	1685	1685	1685	0
420	20241113	141700	40202848	1685	1685	1685	1685	0
421	20241113	141600	40202848	1685	1685	1685	1685	0
422	20241113	141500	40202848	1685	1685	1685	1685	0
423	20241113	141400	40202848	1685	1685	1685	1685	0
424	20241113	141300	40202848	1685	1685	1685	1685	0
425	20241113	141200	40202848	1685	1685	1685	1685	0
426	20241113	141100	40202848	1685	1685	1685	1685	60
427	20241113	141000	40101748	1685	1685	1685	1685	0
428	20241113	140900	40101748	1685	1684	1685	1684	113
429	20241113	140800	39911443	1684	1684	1684	1684	0
430	20241113	140700	39911443	1684	1684	1684	1684	0
431	20241113	140600	39911443	1684	1684	1684	1684	0
432	20241113	140500	39911443	1684	1684	1684	1684	0
433	20241113	140400	39911443	1684	1684	1684	1684	0
434	20241113	140300	39911443	1684	1684	1684	1684	15
435	20241113	140200	39886183	1685	1685	1685	1685	0
436	20241113	140100	39886183	1685	1685	1685	1685	0
437	20241113	140000	39886183	1685	1684	1685	1684	145
438	20241113	135900	39641889	1684	1684	1684	1684	0
439	20241113	135800	39641889	1684	1684	1684	1684	0
440	20241113	135700	39641889	1684	1684	1684	1684	0
441	20241113	135600	39641889	1684	1684	1684	1684	0
442	20241113	135500	39641889	1684	1684	1684	1684	3
443	20241113	135400	39636837	1684	1684	1684	1684	2
444	20241113	135300	39633469	1685	1685	1685	1685	0
445	20241113	135200	39633469	1685	1685	1685	1685	0
446	20241113	135100	39633469	1685	1685	1685	1685	0
447	20241113	135000	39633469	1685	1684	1685	1684	285
448	20241113	134900	39153503	1684	1684	1684	1684	0
449	20241113	134800	39153503	1684	1684	1684	1684	1
450	20241113	134700	39151819	1685	1685	1685	1685	0
451	20241113	134600	39151819	1685	1685	1685	1685	0
452	20241113	134500	39151819	1685	1685	1685	1685	0
453	20241113	134400	39151819	1685	1685	1685	1685	0
454	20241113	134300	39151819	1685	1685	1685	1685	22
455	20241113	134200	39114749	1685	1685	1685	1685	0
456	20241113	134100	39114749	1685	1685	1685	1685	0
457	20241113	134000	39114749	1685	1685	1685	1685	26
458	20241113	133900	39070939	1685	1685	1685	1685	0
459	20241113	133800	39070939	1685	1685	1685	1685	0
460	20241113	133700	39070939	1685	1684	1685	1684	12
461	20241113	133600	39050729	1684	1684	1684	1684	0
462	20241113	133500	39050729	1684	1684	1684	1684	0
463	20241113	133400	39050729	1684	1684	1684	1684	10
464	20241113	133300	39033889	1685	1685	1685	1685	0
465	20241113	133200	39033889	1685	1685	1685	1685	0
466	20241113	133100	39033889	1685	1685	1685	1685	0
467	20241113	133000	39033889	1685	1685	1685	1685	0
468	20241113	132900	39033889	1685	1685	1685	1685	0
469	20241113	132800	39033889	1685	1685	1685	1685	0
470	20241113	132700	39033889	1685	1685	1685	1685	0
471	20241113	132600	39033889	1685	1685	1685	1685	0
472	20241113	132500	39033889	1685	1684	1685	1684	277
473	20241113	132400	38567374	1685	1685	1685	1685	0
474	20241113	132300	38567374	1685	1685	1685	1685	0
475	20241113	132200	38567374	1685	1685	1685	1685	20
476	20241113	132100	38533674	1684	1684	1684	1684	20
477	20241113	132000	38499994	1684	1684	1684	1684	0
478	20241113	131900	38499994	1684	1684	1684	1684	0
479	20241113	131800	38499994	1684	1684	1684	1684	0
480	20241113	131700	38499994	1684	1684	1684	1684	0
481	20241113	131600	38499994	1684	1684	1684	1684	0
482	20241113	131500	38499994	1684	1684	1684	1684	0
483	20241113	131400	38499994	1684	1684	1684	1684	0
484	20241113	131300	38499994	1684	1684	1684	1684	0
485	20241113	131200	38499994	1684	1684	1684	1684	0
486	20241113	131100	38499994	1684	1684	1684	1684	0
487	20241113	131000	38499994	1684	1684	1684	1684	0
488	20241113	130900	38499994	1684	1684	1684	1684	2
489	20241113	130800	38496626	1684	1684	1684	1684	0
490	20241113	130700	38496626	1684	1684	1684	1684	0
491	20241113	130600	38496626	1684	1684	1684	1684	0
492	20241113	130500	38496626	1684	1684	1684	1684	0
493	20241113	130400	38496626	1684	1684	1684	1684	0
494	20241113	130300	38496626	1684	1684	1684	1684	0
495	20241113	130200	38496626	1684	1684	1684	1684	0
496	20241113	130100	38496626	1684	1684	1684	1684	0
497	20241113	130000	38496626	1684	1684	1684	1684	0
498	20241113	125900	38496626	1684	1684	1684	1684	3
499	20241113	125800	38491574	1684	1683	1684	1683	28
500	20241113	125700	38444449	1683	1683	1683	1683	2
501	20241113	125600	38441083	1683	1683	1683	1683	0
502	20241113	125500	38441083	1683	1683	1685	1683	16
503	20241113	125400	38414135	1683	1683	1683	1683	0
504	20241113	125300	38414135	1683	1683	1685	1682	111
505	20241113	125200	38227420	1683	1683	1683	1683	1
506	20241113	125100	38225737	1683	1683	1683	1683	0
507	20241113	125000	38225737	1683	1683	1683	1683	0
508	20241113	124900	38225737	1683	1683	1683	1683	0
509	20241113	124800	38225737	1683	1683	1683	1683	0
510	20241113	124700	38225737	1683	1683	1683	1683	1
511	20241113	124600	38224054	1685	1685	1685	1685	0
512	20241113	124500	38224054	1685	1685	1685	1685	0
513	20241113	124400	38224054	1685	1685	1685	1685	0
514	20241113	124300	38224054	1685	1685	1685	1685	0
515	20241113	124200	38224054	1685	1685	1685	1685	0
516	20241113	124100	38224054	1685	1685	1685	1685	0
517	20241113	124000	38224054	1685	1685	1685	1685	0
518	20241113	123900	38224054	1685	1685	1685	1685	0
519	20241113	123800	38224054	1685	1685	1685	1685	0
520	20241113	123700	38224054	1685	1685	1685	1685	0
521	20241113	123600	38224054	1685	1685	1685	1685	0
522	20241113	123500	38224054	1685	1685	1685	1685	23
523	20241113	123400	38185299	1685	1685	1685	1685	27
524	20241113	123300	38139804	1683	1683	1683	1683	2
525	20241113	123200	38136438	1683	1683	1683	1683	3
526	20241113	123100	38131389	1683	1683	1683	1683	0
527	20241113	123000	38131389	1683	1683	1683	1683	0
528	20241113	122900	38131389	1683	1683	1683	1683	0
529	20241113	122800	38131389	1683	1683	1683	1683	0
530	20241113	122700	38131389	1683	1683	1683	1683	0
531	20241113	122600	38131389	1683	1683	1683	1683	0
532	20241113	122500	38131389	1683	1683	1685	1683	7
533	20241113	122400	38119606	1683	1683	1683	1683	3
534	20241113	122300	38114557	1685	1684	1685	1684	8
535	20241113	122200	38101079	1683	1683	1683	1683	0
536	20241113	122100	38101079	1683	1683	1683	1683	1
537	20241113	122000	38099396	1682	1683	1685	1682	7
538	20241113	121900	38087614	1682	1682	1682	1682	10
539	20241113	121800	38070794	1682	1682	1682	1682	0
540	20241113	121700	38070794	1682	1682	1682	1682	0
541	20241113	121600	38070794	1682	1682	1682	1682	0
542	20241113	121500	38070794	1682	1682	1682	1682	0
543	20241113	121400	38070794	1682	1682	1682	1682	0
544	20241113	121300	38070794	1682	1682	1682	1682	0
545	20241113	121200	38070794	1682	1682	1682	1682	0
546	20241113	121100	38070794	1682	1682	1682	1682	0
547	20241113	121000	38070794	1682	1682	1682	1682	0
548	20241113	120900	38070794	1682	1682	1682	1682	0
549	20241113	120800	38070794	1682	1682	1682	1682	0
550	20241113	120700	38070794	1682	1682	1682	1682	0
551	20241113	120600	38070794	1682	1682	1682	1682	0
552	20241113	120500	38070794	1682	1682	1682	1682	0
553	20241113	120400	38070794	1682	1682	1682	1682	0
554	20241113	120300	38070794	1682	1682	1682	1682	0
555	20241113	120200	38070794	1682	1682	1682	1682	1
556	20241113	120100	38069112	1682	1682	1682	1682	1
557	20241113	120000	38067430	1681	1681	1681	1681	0
558	20241113	115900	38067430	1681	1681	1681	1681	0
559	20241113	115800	38067430	1681	1681	1681	1681	0
560	20241113	115700	38067430	1681	1681	1681	1681	0
561	20241113	115600	38067430	1681	1681	1681	1681	0
562	20241113	115500	38067430	1681	1681	1681	1681	0
563	20241113	115400	38067430	1681	1681	1681	1681	0
564	20241113	115300	38067430	1681	1681	1681	1681	0
565	20241113	115200	38067430	1681	1681	1681	1681	0
566	20241113	115100	38067430	1681	1681	1681	1681	0
567	20241113	115000	38067430	1681	1681	1681	1681	0
568	20241113	114900	38067430	1681	1681	1681	1681	0
569	20241113	114800	38067430	1681	1681	1681	1681	0
570	20241113	114700	38067430	1681	1681	1681	1681	0
571	20241113	114600	38067430	1681	1681	1681	1681	0
572	20241113	114500	38067430	1681	1681	1681	1681	0
573	20241113	114400	38067430	1681	1682	1682	1681	70
574	20241113	114300	37949758	1683	1683	1683	1683	0
575	20241113	114200	37949758	1683	1683	1683	1683	0
576	20241113	114100	37949758	1683	1683	1683	1683	0
577	20241113	114000	37949758	1683	1683	1683	1683	1
578	20241113	113900	37948075	1683	1683	1683	1683	0
579	20241113	113800	37948075	1683	1683	1683	1683	0
580	20241113	113700	37948075	1683	1683	1683	1683	0
581	20241113	113600	37948075	1683	1683	1683	1683	0
582	20241113	113500	37948075	1683	1683	1683	1683	0
583	20241113	113400	37948075	1683	1683	1683	1683	0
584	20241113	113300	37948075	1683	1683	1683	1683	10
585	20241113	113200	37931245	1682	1682	1682	1682	0
586	20241113	113100	37931245	1682	1682	1682	1682	0
587	20241113	113000	37931245	1682	1682	1682	1682	1
588	20241113	112900	37929563	1681	1681	1681	1681	0
589	20241113	112800	37929563	1681	1681	1681	1681	0
590	20241113	112700	37929563	1681	1681	1681	1681	1
591	20241113	112600	37927882	1681	1681	1681	1681	0
592	20241113	112500	37927882	1681	1681	1681	1681	2
593	20241113	112400	37924520	1681	1681	1681	1681	0
594	20241113	112300	37924520	1681	1681	1681	1681	0
595	20241113	112200	37924520	1681	1681	1681	1681	1
596	20241113	112100	37922839	1681	1681	1681	1681	0
597	20241113	112000	37922839	1681	1681	1681	1681	0
598	20241113	111900	37922839	1681	1682	1682	1681	1000
599	20241113	111800	36241731	1683	1683	1683	1683	0
600	20241113	111700	36241731	1683	1683	1683	1683	0
601	20241113	111600	36241731	1683	1683	1683	1683	12
602	20241113	111500	36221535	1683	1683	1683	1683	0
603	20241113	111400	36221535	1683	1683	1683	1683	1
604	20241113	111300	36219852	1683	1683	1683	1683	13
605	20241113	111200	36197973	1683	1683	1683	1683	0
606	20241113	111100	36197973	1683	1683	1683	1683	53
607	20241113	111000	36108774	1683	1683	1683	1683	1
608	20241113	110900	36107091	1683	1683	1683	1683	75
609	20241113	110800	35980866	1683	1683	1683	1683	0
610	20241113	110700	35980866	1683	1683	1683	1683	0
611	20241113	110600	35980866	1683	1683	1683	1683	0
612	20241113	110500	35980866	1683	1683	1683	1683	0
613	20241113	110400	35980866	1683	1683	1683	1683	1
614	20241113	110300	35979183	1685	1683	1685	1683	10
615	20241113	110200	35962337	1682	1682	1682	1682	0
616	20241113	110100	35962337	1682	1682	1682	1682	0
617	20241113	110000	35962337	1682	1682	1682	1682	0
618	20241113	105900	35962337	1682	1682	1682	1682	0
619	20241113	105800	35962337	1682	1682	1682	1682	1
620	20241113	105700	35960655	1682	1683	1683	1682	2
621	20241113	105600	35957290	1684	1684	1684	1684	0
622	20241113	105500	35957290	1684	1684	1684	1684	0
623	20241113	105400	35957290	1684	1684	1684	1684	0
624	20241113	105300	35957290	1684	1684	1684	1684	0
625	20241113	105200	35957290	1684	1684	1684	1684	0
626	20241113	105100	35957290	1684	1684	1684	1684	0
627	20241113	105000	35957290	1684	1684	1684	1684	10
628	20241113	104900	35940450	1684	1685	1685	1684	150
629	20241113	104800	35687849	1686	1686	1686	1686	0
630	20241113	104700	35687849	1686	1686	1686	1686	0
631	20241113	104600	35687849	1686	1687	1687	1686	1856
632	20241113	104500	32556795	1687	1687	1687	1687	3
633	20241113	104400	32551734	1687	1687	1687	1687	0
634	20241113	104300	32551734	1687	1688	1688	1687	291
635	20241113	104200	32060537	1690	1690	1690	1690	8
636	20241113	104100	32047017	1690	1683	1690	1683	223
637	20241113	104000	31670899	1683	1683	1683	1683	0
638	20241113	103900	31670899	1683	1683	1683	1683	1
639	20241113	103800	31669216	1683	1683	1683	1683	0
640	20241113	103700	31669216	1683	1683	1683	1683	0
641	20241113	103600	31669216	1683	1683	1683	1683	0
642	20241113	103500	31669216	1683	1683	1683	1683	1
643	20241113	103400	31667533	1687	1687	1687	1687	0
644	20241113	103300	31667533	1687	1687	1687	1687	0
645	20241113	103200	31667533	1687	1683	1687	1683	20
646	20241113	103100	31633797	1687	1682	1687	1682	6
647	20241113	103000	31623684	1682	1682	1682	1682	0
648	20241113	102900	31623684	1682	1682	1682	1682	1
649	20241113	102800	31622002	1682	1682	1682	1682	0
650	20241113	102700	31622002	1682	1682	1682	1682	1
651	20241113	102600	31620320	1681	1681	1681	1681	1
652	20241113	102500	31618639	1681	1681	1681	1681	0
653	20241113	102400	31618639	1681	1681	1681	1681	0
654	20241113	102300	31618639	1681	1681	1681	1681	26
655	20241113	102200	31574933	1682	1682	1682	1682	1
656	20241113	102100	31573251	1681	1681	1681	1681	0
657	20241113	102000	31573251	1681	1681	1681	1681	1
658	20241113	101900	31571570	1681	1682	1682	1681	53
659	20241113	101800	31482425	1682	1680	1682	1680	1194
660	20241113	101700	29476355	1676	1676	1676	1676	1
661	20241113	101600	29474679	1677	1677	1677	1677	0
662	20241113	101500	29474679	1677	1677	1677	1677	0
663	20241113	101400	29474679	1677	1675	1677	1675	6
664	20241113	101300	29464627	1674	1674	1674	1674	0
665	20241113	101200	29464627	1674	1674	1674	1674	0
666	20241113	101100	29464627	1674	1674	1674	1674	1
667	20241113	101000	29462953	1674	1673	1674	1673	3
668	20241113	100900	29457933	1672	1672	1672	1672	0
669	20241113	100800	29457933	1672	1672	1672	1672	47
670	20241113	100700	29379349	1674	1673	1674	1673	6
671	20241113	100600	29369310	1672	1672	1672	1672	132
672	20241113	100500	29148606	1672	1672	1672	1672	50
673	20241113	100400	29065006	1672	1672	1672	1671	156
674	20241113	100300	28804207	1672	1671	1673	1671	45
675	20241113	100200	28728990	1671	1671	1671	1671	16
676	20241113	100100	28702254	1673	1670	1673	1670	248
677	20241113	100000	28288090	1671	1670	1671	1670	999
678	20241113	095900	26619516	1670	1670	1670	1670	109
679	20241113	095800	26437486	1670	1670	1670	1670	0
680	20241113	095700	26437486	1670	1670	1670	1670	0
681	20241113	095600	26437486	1670	1670	1670	1670	0
682	20241113	095500	26437486	1670	1670	1670	1670	1
683	20241113	095400	26435816	1673	1673	1673	1673	0
684	20241113	095300	26435816	1673	1671	1673	1671	1120
685	20241113	095200	24563059	1670	1670	1670	1670	0
686	20241113	095100	24563059	1670	1670	1670	1670	1
687	20241113	095000	24561389	1669	1669	1669	1669	14
688	20241113	094900	24538023	1670	1672	1672	1670	3973
689	20241113	094800	17901616	1673	1673	1673	1673	0
690	20241113	094700	17901616	1673	1676	1676	1673	1382
691	20241113	094600	15589387	1676	1676	1676	1676	0
692	20241113	094500	15589387	1676	1676	1676	1676	22
693	20241113	094400	15552515	1676	1676	1676	1676	600
694	20241113	094300	14546915	1675	1676	1676	1675	13
695	20241113	094200	14525130	1676	1676	1676	1676	1
696	20241113	094100	14523454	1675	1675	1675	1675	0
697	20241113	094000	14523454	1675	1675	1675	1675	1
698	20241113	093900	14521779	1675	1675	1675	1675	1
699	20241113	093800	14520104	1674	1674	1674	1674	0
700	20241113	093700	14520104	1674	1674	1674	1674	0
701	20241113	093600	14520104	1674	1676	1676	1674	4
702	20241113	093500	14513406	1675	1672	1675	1672	67
703	20241113	093400	14401368	1671	1671	1671	1671	702
704	20241113	093300	13228326	1672	1672	1672	1672	151
705	20241113	093200	12975854	1672	1672	1672	1672	0
706	20241113	093100	12975854	1672	1672	1672	1672	0
707	20241113	093000	12975854	1672	1672	1672	1672	0
708	20241113	092900	12975854	1672	1672	1672	1672	100
709	20241113	092800	12808654	1671	1672	1672	1671	1237
710	20241113	092700	10740509	1672	1672	1672	1672	0
711	20241113	092600	10740509	1672	1672	1672	1672	0
712	20241113	092500	10740509	1672	1672	1672	1672	7
713	20241113	092400	10728805	1673	1673	1673	1673	0
714	20241113	092300	10728805	1673	1673	1673	1673	10
715	20241113	092200	10712075	1673	1681	1681	1673	1465
716	20241113	092100	8258017	1679	1679	1679	1679	0
717	20241113	092000	8258017	1679	1679	1679	1679	85
718	20241113	091900	8115302	1679	1683	1683	1679	1436
719	20241113	091800	5698526	1687	1683	1687	1683	101
720	20241113	091700	5528503	1683	1683	1683	1683	0
721	20241113	091600	5528503	1683	1683	1683	1683	0
722	20241113	091500	5528503	1683	1683	1683	1683	8
723	20241113	091400	5515039	1680	1680	1680	1680	1
724	20241113	091300	5513359	1680	1680	1680	1680	0
725	20241113	091200	5513359	1680	1680	1680	1680	0
726	20241113	091100	5513359	1680	1681	1681	1680	3065
727	20241113	091000	364094	1683	1683	1683	1683	2
728	20241113	090900	360728	1683	1687	1687	1683	5
729	20241113	090800	352303	1688	1688	1688	1688	0
730	20241113	090700	352303	1688	1694	1694	1685	45
731	20241113	090600	276116	1693	1693	1693	1693	0
732	20241113	090500	276116	1693	1693	1693	1693	0
733	20241113	090400	276116	1693	1693	1693	1693	1
734	20241113	090300	274423	1693	1694	1694	1693	83
735	20241113	090200	133826	1694	1694	1694	1694	0
736	20241113	090100	133826	1694	1694	1694	1694	0
737	20241113	090000	133826	1694	1694	1694	1694	79