KissMeData/291810/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	210100	39503230	1866	1866	1866	1866	500
3	20241115	210000	39503230	1866	1866	1866	1866	0
4	20241115	205900	39503230	1866	1866	1866	1866	0
5	20241115	205800	39503230	1866	1866	1866	1866	0
6	20241115	205700	39503230	1866	1866	1866	1866	0
7	20241115	205600	39503230	1866	1866	1866	1866	0
8	20241115	205500	39503230	1866	1866	1866	1866	0
9	20241115	205400	39503230	1866	1866	1866	1866	0
10	20241115	205300	39503230	1866	1866	1866	1866	0
11	20241115	205200	39503230	1866	1866	1866	1866	0
12	20241115	205100	39503230	1866	1866	1866	1866	0
13	20241115	205000	39503230	1866	1866	1866	1866	0
14	20241115	204900	39503230	1866	1866	1866	1866	0
15	20241115	204800	39503230	1866	1866	1866	1866	0
16	20241115	204700	39503230	1866	1866	1866	1866	0
17	20241115	204600	39503230	1866	1866	1866	1866	0
18	20241115	204500	39503230	1866	1866	1866	1866	0
19	20241115	204400	39503230	1866	1866	1866	1866	0
20	20241115	204300	39503230	1866	1866	1866	1866	0
21	20241115	204200	39503230	1866	1866	1866	1866	0
22	20241115	204100	39503230	1866	1866	1866	1866	0
23	20241115	204000	39503230	1866	1866	1866	1866	0
24	20241115	203900	39503230	1866	1866	1866	1866	0
25	20241115	203800	39503230	1866	1866	1866	1866	0
26	20241115	203700	39503230	1866	1866	1866	1866	0
27	20241115	203600	39503230	1866	1866	1866	1866	0
28	20241115	203500	39503230	1866	1866	1866	1866	0
29	20241115	203400	39503230	1866	1866	1866	1866	0
30	20241115	203300	39503230	1866	1866	1866	1866	0
31	20241115	203200	39503230	1866	1866	1866	1866	0
32	20241115	203100	39503230	1866	1866	1866	1866	500
33	20241115	203000	39503230	1866	1866	1866	1866	0
34	20241115	202900	39503230	1866	1866	1866	1866	0
35	20241115	202800	39503230	1866	1866	1866	1866	0
36	20241115	202700	39503230	1866	1866	1866	1866	0
37	20241115	202600	39503230	1866	1866	1866	1866	0
38	20241115	202500	39503230	1866	1866	1866	1866	0
39	20241115	202400	39503230	1866	1866	1866	1866	0
40	20241115	202300	39503230	1866	1866	1866	1866	0
41	20241115	202200	39503230	1866	1866	1866	1866	0
42	20241115	202100	39503230	1866	1866	1866	1866	0
43	20241115	202000	39503230	1866	1866	1866	1866	0
44	20241115	201900	39503230	1866	1866	1866	1866	0
45	20241115	201800	39503230	1866	1866	1866	1866	0
46	20241115	201700	39503230	1866	1866	1866	1866	0
47	20241115	201600	39503230	1866	1866	1866	1866	0
48	20241115	201500	39503230	1866	1866	1866	1866	0
49	20241115	201400	39503230	1866	1866	1866	1866	0
50	20241115	201300	39503230	1866	1866	1866	1866	0
51	20241115	201200	39503230	1866	1866	1866	1866	0
52	20241115	201100	39503230	1866	1866	1866	1866	0
53	20241115	201000	39503230	1866	1866	1866	1866	0
54	20241115	200900	39503230	1866	1866	1866	1866	0
55	20241115	200800	39503230	1866	1866	1866	1866	0
56	20241115	200700	39503230	1866	1866	1866	1866	0
57	20241115	200600	39503230	1866	1866	1866	1866	0
58	20241115	200500	39503230	1866	1866	1866	1866	0
59	20241115	200400	39503230	1866	1866	1866	1866	0
60	20241115	200300	39503230	1866	1866	1866	1866	0
61	20241115	200200	39503230	1866	1866	1866	1866	0
62	20241115	200100	39503230	1866	1866	1866	1866	500
63	20241115	200000	39503230	1866	1866	1866	1866	0
64	20241115	195900	39503230	1866	1866	1866	1866	0
65	20241115	195800	39503230	1866	1866	1866	1866	0
66	20241115	195700	39503230	1866	1866	1866	1866	0
67	20241115	195600	39503230	1866	1866	1866	1866	0
68	20241115	195500	39503230	1866	1866	1866	1866	0
69	20241115	195400	39503230	1866	1866	1866	1866	0
70	20241115	195300	39503230	1866	1866	1866	1866	0
71	20241115	195200	39503230	1866	1866	1866	1866	0
72	20241115	195100	39503230	1866	1866	1866	1866	0
73	20241115	195000	39503230	1866	1866	1866	1866	0
74	20241115	194900	39503230	1866	1866	1866	1866	0
75	20241115	194800	39503230	1866	1866	1866	1866	0
76	20241115	194700	39503230	1866	1866	1866	1866	0
77	20241115	194600	39503230	1866	1866	1866	1866	0
78	20241115	194500	39503230	1866	1866	1866	1866	0
79	20241115	194400	39503230	1866	1866	1866	1866	0
80	20241115	194300	39503230	1866	1866	1866	1866	0
81	20241115	194200	39503230	1866	1866	1866	1866	0
82	20241115	194100	39503230	1866	1866	1866	1866	0
83	20241115	194000	39503230	1866	1866	1866	1866	0
84	20241115	193900	39503230	1866	1866	1866	1866	0
85	20241115	193800	39503230	1866	1866	1866	1866	0
86	20241115	193700	39503230	1866	1866	1866	1866	0
87	20241115	193600	39503230	1866	1866	1866	1866	0
88	20241115	193500	39503230	1866	1866	1866	1866	0
89	20241115	193400	39503230	1866	1866	1866	1866	0
90	20241115	193300	39503230	1866	1866	1866	1866	0
91	20241115	193200	39503230	1866	1866	1866	1866	0
92	20241115	193100	39503230	1866	1866	1866	1866	500
93	20241115	193000	39503230	1866	1866	1866	1866	0
94	20241115	192900	39503230	1866	1866	1866	1866	0
95	20241115	192800	39503230	1866	1866	1866	1866	0
96	20241115	192700	39503230	1866	1866	1866	1866	0
97	20241115	192600	39503230	1866	1866	1866	1866	0
98	20241115	192500	39503230	1866	1866	1866	1866	0
99	20241115	192400	39503230	1866	1866	1866	1866	0
100	20241115	192300	39503230	1866	1866	1866	1866	0
101	20241115	192200	39503230	1866	1866	1866	1866	0
102	20241115	192100	39503230	1866	1866	1866	1866	0
103	20241115	192000	39503230	1866	1866	1866	1866	0
104	20241115	191900	39503230	1866	1866	1866	1866	0
105	20241115	191800	39503230	1866	1866	1866	1866	0
106	20241115	191700	39503230	1866	1866	1866	1866	0
107	20241115	191600	39503230	1866	1866	1866	1866	0
108	20241115	191500	39503230	1866	1866	1866	1866	0
109	20241115	191400	39503230	1866	1866	1866	1866	0
110	20241115	191300	39503230	1866	1866	1866	1866	0
111	20241115	191200	39503230	1866	1866	1866	1866	0
112	20241115	191100	39503230	1866	1866	1866	1866	0
113	20241115	191000	39503230	1866	1866	1866	1866	0
114	20241115	190900	39503230	1866	1866	1866	1866	0
115	20241115	190800	39503230	1866	1866	1866	1866	0
116	20241115	190700	39503230	1866	1866	1866	1866	0
117	20241115	190600	39503230	1866	1866	1866	1866	0
118	20241115	190500	39503230	1866	1866	1866	1866	0
119	20241115	190400	39503230	1866	1866	1866	1866	0
120	20241115	190300	39503230	1866	1866	1866	1866	0
121	20241115	190200	39503230	1866	1866	1866	1866	0
122	20241115	190100	39503230	1866	1866	1866	1866	500
123	20241115	190000	39503230	1866	1866	1866	1866	0
124	20241115	185900	39503230	1866	1866	1866	1866	0
125	20241115	185800	39503230	1866	1866	1866	1866	0
126	20241115	185700	39503230	1866	1866	1866	1866	0
127	20241115	185600	39503230	1866	1866	1866	1866	0
128	20241115	185500	39503230	1866	1866	1866	1866	0
129	20241115	185400	39503230	1866	1866	1866	1866	0
130	20241115	185300	39503230	1866	1866	1866	1866	0
131	20241115	185200	39503230	1866	1866	1866	1866	0
132	20241115	185100	39503230	1866	1866	1866	1866	0
133	20241115	185000	39503230	1866	1866	1866	1866	0
134	20241115	184900	39503230	1866	1866	1866	1866	0
135	20241115	184800	39503230	1866	1866	1866	1866	0
136	20241115	184700	39503230	1866	1866	1866	1866	0
137	20241115	184600	39503230	1866	1866	1866	1866	0
138	20241115	184500	39503230	1866	1866	1866	1866	0
139	20241115	184400	39503230	1866	1866	1866	1866	0
140	20241115	184300	39503230	1866	1866	1866	1866	0
141	20241115	184200	39503230	1866	1866	1866	1866	0
142	20241115	184100	39503230	1866	1866	1866	1866	0
143	20241115	184000	39503230	1866	1866	1866	1866	0
144	20241115	183900	39503230	1866	1866	1866	1866	0
145	20241115	183800	39503230	1866	1866	1866	1866	0
146	20241115	183700	39503230	1866	1866	1866	1866	0
147	20241115	183600	39503230	1866	1866	1866	1866	0
148	20241115	183500	39503230	1866	1866	1866	1866	0
149	20241115	183400	39503230	1866	1866	1866	1866	0
150	20241115	183300	39503230	1866	1866	1866	1866	0
151	20241115	183200	39503230	1866	1866	1866	1866	0
152	20241115	183100	39503230	1866	1866	1866	1866	500
153	20241115	183000	39503230	1866	1866	1866	1866	0
154	20241115	182900	39503230	1866	1866	1866	1866	0
155	20241115	182800	39503230	1866	1866	1866	1866	0
156	20241115	182700	39503230	1866	1866	1866	1866	0
157	20241115	182600	39503230	1866	1866	1866	1866	0
158	20241115	182500	39503230	1866	1866	1866	1866	0
159	20241115	182400	39503230	1866	1866	1866	1866	0
160	20241115	182300	39503230	1866	1866	1866	1866	0
161	20241115	182200	39503230	1866	1866	1866	1866	0
162	20241115	182100	39503230	1866	1866	1866	1866	0
163	20241115	182000	39503230	1866	1866	1866	1866	0
164	20241115	181900	39503230	1866	1866	1866	1866	0
165	20241115	181800	39503230	1866	1866	1866	1866	0
166	20241115	181700	39503230	1866	1866	1866	1866	0
167	20241115	181600	39503230	1866	1866	1866	1866	0
168	20241115	181500	39503230	1866	1866	1866	1866	0
169	20241115	181400	39503230	1866	1866	1866	1866	0
170	20241115	181300	39503230	1866	1866	1866	1866	0
171	20241115	181200	39503230	1866	1866	1866	1866	0
172	20241115	181100	39503230	1866	1866	1866	1866	0
173	20241115	181000	39503230	1866	1866	1866	1866	0
174	20241115	180900	39503230	1866	1866	1866	1866	0
175	20241115	180800	39503230	1866	1866	1866	1866	0
176	20241115	180700	39503230	1866	1866	1866	1866	0
177	20241115	180600	39503230	1866	1866	1866	1866	0
178	20241115	180500	39503230	1866	1866	1866	1866	0
179	20241115	180400	39503230	1866	1866	1866	1866	0
180	20241115	180300	39503230	1866	1866	1866	1866	0
181	20241115	180200	39503230	1866	1866	1866	1866	0
182	20241115	180100	39503230	1866	1866	1866	1866	500
183	20241115	180000	39503230	1866	1866	1866	1866	0
184	20241115	175900	39503230	1866	1866	1866	1866	0
185	20241115	175800	39503230	1866	1866	1866	1866	0
186	20241115	175700	39503230	1866	1866	1866	1866	0
187	20241115	175600	39503230	1866	1866	1866	1866	0
188	20241115	175500	39503230	1866	1866	1866	1866	0
189	20241115	175400	39503230	1866	1866	1866	1866	0
190	20241115	175300	39503230	1866	1866	1866	1866	0
191	20241115	175200	39503230	1866	1866	1866	1866	0
192	20241115	175100	39503230	1866	1866	1866	1866	0
193	20241115	175000	39503230	1866	1866	1866	1866	0
194	20241115	174900	39503230	1866	1866	1866	1866	0
195	20241115	174800	39503230	1866	1866	1866	1866	0
196	20241115	174700	39503230	1866	1866	1866	1866	0
197	20241115	174600	39503230	1866	1866	1866	1866	0
198	20241115	174500	39503230	1866	1866	1866	1866	0
199	20241115	174400	39503230	1866	1866	1866	1866	0
200	20241115	174300	39503230	1866	1866	1866	1866	0
201	20241115	174200	39503230	1866	1866	1866	1866	0
202	20241115	174100	39503230	1866	1866	1866	1866	0
203	20241115	174000	39503230	1866	1866	1866	1866	0
204	20241115	173900	39503230	1866	1866	1866	1866	0
205	20241115	173800	39503230	1866	1866	1866	1866	0
206	20241115	173700	39503230	1866	1866	1866	1866	0
207	20241115	173600	39503230	1866	1866	1866	1866	0
208	20241115	173500	39503230	1866	1866	1866	1866	0
209	20241115	173400	39503230	1866	1866	1866	1866	0
210	20241115	173300	39503230	1866	1866	1866	1866	0
211	20241115	173200	39503230	1866	1866	1866	1866	0
212	20241115	173100	39503230	1866	1866	1866	1866	500
213	20241115	173000	39503230	1866	1866	1866	1866	0
214	20241115	172900	39503230	1866	1866	1866	1866	0
215	20241115	172800	39503230	1866	1866	1866	1866	0
216	20241115	172700	39503230	1866	1866	1866	1866	0
217	20241115	172600	39503230	1866	1866	1866	1866	0
218	20241115	172500	39503230	1866	1866	1866	1866	0
219	20241115	172400	39503230	1866	1866	1866	1866	0
220	20241115	172300	39503230	1866	1866	1866	1866	0
221	20241115	172200	39503230	1866	1866	1866	1866	0
222	20241115	172100	39503230	1866	1866	1866	1866	0
223	20241115	172000	39503230	1866	1866	1866	1866	0
224	20241115	171900	39503230	1866	1866	1866	1866	0
225	20241115	171800	39503230	1866	1866	1866	1866	0
226	20241115	171700	39503230	1866	1866	1866	1866	0
227	20241115	171600	39503230	1866	1866	1866	1866	0
228	20241115	171500	39503230	1866	1866	1866	1866	0
229	20241115	171400	39503230	1866	1866	1866	1866	0
230	20241115	171300	39503230	1866	1866	1866	1866	0
231	20241115	171200	39503230	1866	1866	1866	1866	0
232	20241115	171100	39503230	1866	1866	1866	1866	0
233	20241115	171000	39503230	1866	1866	1866	1866	0
234	20241115	170900	39503230	1866	1866	1866	1866	0
235	20241115	170800	39503230	1866	1866	1866	1866	0
236	20241115	170700	39503230	1866	1866	1866	1866	0
237	20241115	170600	39503230	1866	1866	1866	1866	0
238	20241115	170500	39503230	1866	1866	1866	1866	0
239	20241115	170400	39503230	1866	1866	1866	1866	0
240	20241115	170300	39503230	1866	1866	1866	1866	0
241	20241115	170200	39503230	1866	1866	1866	1866	0
242	20241115	170100	39503230	1866	1866	1866	1866	500
243	20241115	170000	39503230	1866	1866	1866	1866	0
244	20241115	165900	39503230	1866	1866	1866	1866	0
245	20241115	165800	39503230	1866	1866	1866	1866	0
246	20241115	165700	39503230	1866	1866	1866	1866	0
247	20241115	165600	39503230	1866	1866	1866	1866	0
248	20241115	165500	39503230	1866	1866	1866	1866	0
249	20241115	165400	39503230	1866	1866	1866	1866	0
250	20241115	165300	39503230	1866	1866	1866	1866	0
251	20241115	165200	39503230	1866	1866	1866	1866	0
252	20241115	165100	39503230	1866	1866	1866	1866	0
253	20241115	165000	39503230	1866	1866	1866	1866	0
254	20241115	164900	39503230	1866	1866	1866	1866	0
255	20241115	164800	39503230	1866	1866	1866	1866	0
256	20241115	164700	39503230	1866	1866	1866	1866	0
257	20241115	164600	39503230	1866	1866	1866	1866	0
258	20241115	164500	39503230	1866	1866	1866	1866	0
259	20241115	164400	39503230	1866	1866	1866	1866	0
260	20241115	164300	39503230	1866	1866	1866	1866	0
261	20241115	164200	39503230	1866	1866	1866	1866	0
262	20241115	164100	39503230	1866	1866	1866	1866	0
263	20241115	164000	39503230	1866	1866	1866	1866	0
264	20241115	163900	39503230	1866	1866	1866	1866	0
265	20241115	163800	39503230	1866	1866	1866	1866	0
266	20241115	163700	39503230	1866	1866	1866	1866	0
267	20241115	163600	39503230	1866	1866	1866	1866	0
268	20241115	163500	39503230	1866	1866	1866	1866	0
269	20241115	163400	39503230	1866	1866	1866	1866	0
270	20241115	163300	39503230	1866	1866	1866	1866	0
271	20241115	163200	39503230	1866	1866	1866	1866	0
272	20241115	163100	39503230	1866	1866	1866	1866	500
273	20241115	163000	39503230	1866	1866	1866	1866	0
274	20241115	162900	39503230	1866	1866	1866	1866	0
275	20241115	162800	39503230	1866	1866	1866	1866	0
276	20241115	162700	39503230	1866	1866	1866	1866	0
277	20241115	162600	39503230	1866	1866	1866	1866	0
278	20241115	162500	39503230	1866	1866	1866	1866	0
279	20241115	162400	39503230	1866	1866	1866	1866	0
280	20241115	162300	39503230	1866	1866	1866	1866	0
281	20241115	162200	39503230	1866	1866	1866	1866	0
282	20241115	162100	39503230	1866	1866	1866	1866	0
283	20241115	162000	39503230	1866	1866	1866	1866	0
284	20241115	161900	39503230	1866	1866	1866	1866	0
285	20241115	161800	39503230	1866	1866	1866	1866	0
286	20241115	161700	39503230	1866	1866	1866	1866	0
287	20241115	161600	39503230	1866	1866	1866	1866	0
288	20241115	161500	39503230	1866	1866	1866	1866	0
289	20241115	161400	39503230	1866	1866	1866	1866	0
290	20241115	161300	39503230	1866	1866	1866	1866	0
291	20241115	161200	39503230	1866	1866	1866	1866	0
292	20241115	161100	39503230	1866	1866	1866	1866	0
293	20241115	161000	39503230	1866	1866	1866	1866	0
294	20241115	160900	39503230	1866	1866	1866	1866	0
295	20241115	160800	39503230	1866	1866	1866	1866	0
296	20241115	160700	39503230	1866	1866	1866	1866	0
297	20241115	160600	39503230	1866	1866	1866	1866	0
298	20241115	160500	39503230	1866	1866	1866	1866	0
299	20241115	160400	39503230	1866	1866	1866	1866	0
300	20241115	160300	39503230	1866	1866	1866	1866	0
301	20241115	160200	39503230	1866	1866	1866	1866	0
302	20241115	160100	39503230	1866	1866	1866	1866	500
303	20241115	160000	39503230	1866	1866	1866	1866	0
304	20241115	155900	39503230	1866	1866	1866	1866	0
305	20241115	155800	39503230	1866	1866	1866	1866	0
306	20241115	155700	39503230	1866	1866	1866	1866	0
307	20241115	155600	39503230	1866	1866	1866	1866	0
308	20241115	155500	39503230	1866	1866	1866	1866	0
309	20241115	155400	39503230	1866	1866	1866	1866	0
310	20241115	155300	39503230	1866	1866	1866	1866	0
311	20241115	155200	39503230	1866	1866	1866	1866	0
312	20241115	155100	39503230	1866	1866	1866	1866	0
313	20241115	155000	39503230	1866	1866	1866	1866	0
314	20241115	154900	39503230	1866	1866	1866	1866	0
315	20241115	154800	39503230	1866	1866	1866	1866	0
316	20241115	154700	39503230	1866	1866	1866	1866	0
317	20241115	154600	39503230	1866	1866	1866	1866	0
318	20241115	154500	39503230	1866	1866	1866	1866	0
319	20241115	154400	39503230	1866	1866	1866	1866	0
320	20241115	154300	39503230	1866	1866	1866	1866	0
321	20241115	154200	39503230	1866	1866	1866	1866	0
322	20241115	154100	39503230	1866	1866	1866	1866	0
323	20241115	154000	39503230	1866	1866	1866	1866	0
324	20241115	153900	39503230	1866	1866	1866	1866	0
325	20241115	153800	39503230	1866	1866	1866	1866	0
326	20241115	153700	39503230	1866	1866	1866	1866	0
327	20241115	153600	39503230	1866	1866	1866	1866	0
328	20241115	153500	39503230	1866	1866	1866	1866	0
329	20241115	153400	39503230	1866	1866	1866	1866	0
330	20241115	153300	39503230	1866	1866	1866	1866	0
331	20241115	153200	39503230	1866	1866	1866	1866	0
332	20241115	153100	39503230	1866	1866	1866	1866	500
333	20241115	153000	39503230	1866	1866	1866	1866	500
334	20241115	152900	38570230	1829	1829	1829	1829	0
335	20241115	152800	38570230	1829	1829	1829	1829	0
336	20241115	152700	38570230	1829	1829	1829	1829	0
337	20241115	152600	38570230	1829	1829	1829	1829	0
338	20241115	152500	38570230	1829	1829	1829	1829	0
339	20241115	152400	38570230	1829	1829	1829	1829	0
340	20241115	152300	38570230	1829	1829	1829	1829	0
341	20241115	152200	38570230	1829	1829	1829	1829	0
342	20241115	152100	38570230	1829	1829	1829	1829	0
343	20241115	152000	38570230	1829	1829	1829	1829	0
344	20241115	151900	38570230	1829	1838	1838	1829	804
345	20241115	151800	37094533	1829	1829	1829	1829	0
346	20241115	151700	37094533	1829	1829	1829	1829	0
347	20241115	151600	37094533	1829	1829	1829	1829	0
348	20241115	151500	37094533	1829	1829	1829	1829	202
349	20241115	151400	36725075	1829	1829	1829	1829	0
350	20241115	151300	36725075	1829	1829	1829	1829	0
351	20241115	151200	36725075	1829	1829	1829	1829	0
352	20241115	151100	36725075	1829	1829	1829	1829	6
353	20241115	151000	36714101	1829	1830	1830	1829	200
354	20241115	150900	36348300	1829	1829	1829	1829	0
355	20241115	150800	36348300	1829	1832	1832	1829	420
356	20241115	150700	35580028	1840	1840	1840	1840	0
357	20241115	150600	35580028	1840	1840	1840	1840	0
358	20241115	150500	35580028	1840	1840	1840	1840	0
359	20241115	150400	35580028	1840	1840	1840	1840	0
360	20241115	150300	35580028	1840	1840	1840	1840	0
361	20241115	150200	35580028	1840	1840	1840	1840	0
362	20241115	150100	35580028	1840	1840	1840	1840	0
363	20241115	150000	35580028	1840	1840	1840	1840	0
364	20241115	145900	35580028	1840	1840	1840	1840	0
365	20241115	145800	35580028	1840	1840	1840	1840	0
366	20241115	145700	35580028	1840	1840	1840	1840	0
367	20241115	145600	35580028	1840	1840	1840	1840	0
368	20241115	145500	35580028	1840	1840	1840	1840	0
369	20241115	145400	35580028	1840	1840	1840	1840	0
370	20241115	145300	35580028	1840	1840	1840	1840	0
371	20241115	145200	35580028	1840	1840	1840	1840	0
372	20241115	145100	35580028	1840	1840	1840	1840	20
373	20241115	145000	35543228	1840	1840	1840	1840	0
374	20241115	144900	35543228	1840	1840	1840	1840	0
375	20241115	144800	35543228	1840	1840	1840	1840	0
376	20241115	144700	35543228	1840	1840	1840	1840	0
377	20241115	144600	35543228	1840	1840	1840	1840	0
378	20241115	144500	35543228	1840	1840	1840	1840	0
379	20241115	144400	35543228	1840	1840	1840	1840	0
380	20241115	144300	35543228	1840	1840	1840	1840	0
381	20241115	144200	35543228	1840	1840	1840	1840	0
382	20241115	144100	35543228	1840	1840	1840	1840	0
383	20241115	144000	35543228	1840	1840	1840	1840	0
384	20241115	143900	35543228	1840	1840	1840	1840	0
385	20241115	143800	35543228	1840	1840	1840	1840	0
386	20241115	143700	35543228	1840	1840	1840	1840	0
387	20241115	143600	35543228	1840	1840	1840	1840	0
388	20241115	143500	35543228	1840	1840	1840	1840	0
389	20241115	143400	35543228	1840	1840	1840	1840	0
390	20241115	143300	35543228	1840	1840	1840	1840	0
391	20241115	143200	35543228	1840	1840	1840	1840	0
392	20241115	143100	35543228	1840	1840	1840	1840	0
393	20241115	143000	35543228	1840	1840	1840	1840	0
394	20241115	142900	35543228	1840	1840	1840	1840	0
395	20241115	142800	35543228	1840	1840	1840	1840	0
396	20241115	142700	35543228	1840	1840	1840	1840	0
397	20241115	142600	35543228	1840	1840	1840	1840	0
398	20241115	142500	35543228	1840	1840	1840	1840	0
399	20241115	142400	35543228	1840	1840	1840	1840	0
400	20241115	142300	35543228	1840	1840	1840	1840	0
401	20241115	142200	35543228	1840	1840	1840	1840	8
402	20241115	142100	35528508	1829	1829	1829	1829	0
403	20241115	142000	35528508	1829	1829	1829	1829	0
404	20241115	141900	35528508	1829	1829	1829	1829	0
405	20241115	141800	35528508	1829	1829	1829	1829	0
406	20241115	141700	35528508	1829	1829	1829	1829	101
407	20241115	141600	35343779	1840	1840	1840	1840	0
408	20241115	141500	35343779	1840	1840	1840	1840	0
409	20241115	141400	35343779	1840	1840	1840	1840	0
410	20241115	141300	35343779	1840	1840	1840	1840	0
411	20241115	141200	35343779	1840	1840	1840	1840	0
412	20241115	141100	35343779	1840	1840	1840	1840	0
413	20241115	141000	35343779	1840	1840	1840	1840	0
414	20241115	140900	35343779	1840	1840	1840	1840	0
415	20241115	140800	35343779	1840	1840	1840	1840	0
416	20241115	140700	35343779	1840	1840	1840	1840	0
417	20241115	140600	35343779	1840	1840	1840	1840	0
418	20241115	140500	35343779	1840	1840	1840	1840	0
419	20241115	140400	35343779	1840	1840	1840	1840	0
420	20241115	140300	35343779	1840	1840	1840	1840	0
421	20241115	140200	35343779	1840	1840	1840	1840	0
422	20241115	140100	35343779	1840	1840	1840	1840	10
423	20241115	140000	35325379	1840	1840	1840	1840	0
424	20241115	135900	35325379	1840	1840	1840	1840	100
425	20241115	135800	35141379	1840	1840	1840	1840	0
426	20241115	135700	35141379	1840	1836	1840	1836	59
427	20241115	135600	35033008	1836	1836	1836	1836	0
428	20241115	135500	35033008	1836	1836	1836	1836	0
429	20241115	135400	35033008	1836	1836	1836	1836	0
430	20241115	135300	35033008	1836	1836	1836	1836	0
431	20241115	135200	35033008	1836	1836	1836	1836	0
432	20241115	135100	35033008	1836	1836	1836	1836	0
433	20241115	135000	35033008	1836	1836	1836	1836	0
434	20241115	134900	35033008	1836	1836	1836	1836	4
435	20241115	134800	35025664	1836	1836	1836	1836	0
436	20241115	134700	35025664	1836	1836	1836	1836	0
437	20241115	134600	35025664	1836	1836	1836	1836	0
438	20241115	134500	35025664	1836	1836	1836	1836	0
439	20241115	134400	35025664	1836	1836	1836	1836	0
440	20241115	134300	35025664	1836	1836	1836	1836	0
441	20241115	134200	35025664	1836	1836	1836	1836	1
442	20241115	134100	35023828	1829	1829	1829	1829	0
443	20241115	134000	35023828	1829	1829	1829	1829	0
444	20241115	133900	35023828	1829	1829	1829	1829	0
445	20241115	133800	35023828	1829	1829	1829	1829	0
446	20241115	133700	35023828	1829	1829	1829	1829	0
447	20241115	133600	35023828	1829	1829	1829	1829	0
448	20241115	133500	35023828	1829	1829	1829	1829	0
449	20241115	133400	35023828	1829	1829	1829	1829	0
450	20241115	133300	35023828	1829	1829	1829	1829	0
451	20241115	133200	35023828	1829	1829	1829	1829	0
452	20241115	133100	35023828	1829	1829	1829	1829	0
453	20241115	133000	35023828	1829	1829	1829	1829	0
454	20241115	132900	35023828	1829	1829	1829	1829	0
455	20241115	132800	35023828	1829	1829	1829	1829	0
456	20241115	132700	35023828	1829	1829	1829	1829	777
457	20241115	132600	33602695	1829	1829	1829	1829	1800
458	20241115	132500	30310495	1829	1829	1829	1829	0
459	20241115	132400	30310495	1829	1829	1829	1829	0
460	20241115	132300	30310495	1829	1829	1829	1829	0
461	20241115	132200	30310495	1829	1829	1829	1829	0
462	20241115	132100	30310495	1829	1829	1829	1829	0
463	20241115	132000	30310495	1829	1829	1829	1829	0
464	20241115	131900	30310495	1829	1829	1829	1829	0
465	20241115	131800	30310495	1829	1829	1829	1829	0
466	20241115	131700	30310495	1829	1829	1829	1829	0
467	20241115	131600	30310495	1829	1829	1829	1829	0
468	20241115	131500	30310495	1829	1829	1829	1829	0
469	20241115	131400	30310495	1829	1829	1829	1829	0
470	20241115	131300	30310495	1829	1829	1829	1829	0
471	20241115	131200	30310495	1829	1829	1829	1829	0
472	20241115	131100	30310495	1829	1829	1829	1829	0
473	20241115	131000	30310495	1829	1829	1829	1829	0
474	20241115	130900	30310495	1829	1829	1829	1829	0
475	20241115	130800	30310495	1829	1829	1829	1829	1000
476	20241115	130700	28481495	1829	1829	1829	1829	0
477	20241115	130600	28481495	1829	1829	1829	1829	0
478	20241115	130500	28481495	1829	1829	1829	1829	0
479	20241115	130400	28481495	1829	1829	1829	1829	0
480	20241115	130300	28481495	1829	1829	1829	1829	0
481	20241115	130200	28481495	1829	1829	1829	1829	0
482	20241115	130100	28481495	1829	1829	1829	1829	0
483	20241115	130000	28481495	1829	1829	1829	1829	0
484	20241115	125900	28481495	1829	1829	1829	1829	0
485	20241115	125800	28481495	1829	1829	1829	1829	0
486	20241115	125700	28481495	1829	1829	1829	1829	0
487	20241115	125600	28481495	1829	1829	1829	1829	0
488	20241115	125500	28481495	1829	1829	1829	1829	0
489	20241115	125400	28481495	1829	1829	1829	1829	0
490	20241115	125300	28481495	1829	1829	1829	1829	0
491	20241115	125200	28481495	1829	1829	1829	1829	0
492	20241115	125100	28481495	1829	1829	1829	1829	0
493	20241115	125000	28481495	1829	1829	1829	1829	7
494	20241115	124900	28468692	1829	1829	1829	1829	0
495	20241115	124800	28468692	1829	1829	1829	1829	0
496	20241115	124700	28468692	1829	1829	1829	1829	0
497	20241115	124600	28468692	1829	1829	1829	1829	6
498	20241115	124500	28457718	1829	1829	1829	1829	0
499	20241115	124400	28457718	1829	1829	1829	1829	0
500	20241115	124300	28457718	1829	1829	1829	1829	2
501	20241115	124200	28454060	1820	1820	1820	1820	0
502	20241115	124100	28454060	1820	1820	1820	1820	0
503	20241115	124000	28454060	1820	1820	1820	1820	0
504	20241115	123900	28454060	1820	1820	1820	1820	0
505	20241115	123800	28454060	1820	1820	1820	1820	0
506	20241115	123700	28454060	1820	1820	1820	1820	0
507	20241115	123600	28454060	1820	1820	1820	1820	0
508	20241115	123500	28454060	1820	1822	1822	1820	300
509	20241115	123400	27907960	1820	1820	1820	1820	0
510	20241115	123300	27907960	1820	1820	1820	1820	0
511	20241115	123200	27907960	1820	1820	1820	1820	0
512	20241115	123100	27907960	1820	1820	1820	1820	0
513	20241115	123000	27907960	1820	1825	1825	1820	3449
514	20241115	122900	21624209	1824	1824	1824	1824	0
515	20241115	122800	21624209	1824	1824	1824	1824	0
516	20241115	122700	21624209	1824	1824	1824	1824	0
517	20241115	122600	21624209	1824	1824	1824	1824	0
518	20241115	122500	21624209	1824	1824	1824	1824	0
519	20241115	122400	21624209	1824	1824	1824	1824	0
520	20241115	122300	21624209	1824	1824	1824	1824	0
521	20241115	122200	21624209	1824	1824	1824	1824	0
522	20241115	122100	21624209	1824	1824	1824	1824	0
523	20241115	122000	21624209	1824	1824	1824	1824	0
524	20241115	121900	21624209	1824	1824	1824	1824	0
525	20241115	121800	21624209	1824	1824	1824	1824	0
526	20241115	121700	21624209	1824	1824	1824	1824	0
527	20241115	121600	21624209	1824	1824	1824	1824	0
528	20241115	121500	21624209	1824	1824	1824	1824	0
529	20241115	121400	21624209	1824	1824	1824	1824	0
530	20241115	121300	21624209	1824	1824	1824	1824	0
531	20241115	121200	21624209	1824	1824	1824	1824	0
532	20241115	121100	21624209	1824	1824	1824	1824	0
533	20241115	121000	21624209	1824	1824	1824	1824	0
534	20241115	120900	21624209	1824	1824	1824	1824	0
535	20241115	120800	21624209	1824	1824	1824	1824	0
536	20241115	120700	21624209	1824	1824	1824	1824	0
537	20241115	120600	21624209	1824	1824	1824	1824	0
538	20241115	120500	21624209	1824	1824	1824	1824	0
539	20241115	120400	21624209	1824	1824	1824	1824	0
540	20241115	120300	21624209	1824	1824	1824	1824	0
541	20241115	120200	21624209	1824	1824	1824	1824	0
542	20241115	120100	21624209	1824	1824	1824	1824	60
543	20241115	120000	21514769	1824	1824	1824	1824	0
544	20241115	115900	21514769	1824	1824	1824	1824	0
545	20241115	115800	21514769	1824	1824	1824	1824	0
546	20241115	115700	21514769	1824	1824	1824	1824	0
547	20241115	115600	21514769	1824	1824	1824	1824	0
548	20241115	115500	21514769	1824	1824	1824	1824	868
549	20241115	115400	19931537	1824	1824	1824	1824	0
550	20241115	115300	19931537	1824	1824	1824	1824	0
551	20241115	115200	19931537	1824	1824	1824	1824	0
552	20241115	115100	19931537	1824	1824	1824	1824	0
553	20241115	115000	19931537	1824	1824	1824	1824	0
554	20241115	114900	19931537	1824	1824	1824	1824	0
555	20241115	114800	19931537	1824	1824	1824	1824	0
556	20241115	114700	19931537	1824	1824	1824	1824	0
557	20241115	114600	19931537	1824	1824	1824	1824	2000
558	20241115	114500	16283537	1824	1824	1824	1824	0
559	20241115	114400	16283537	1824	1824	1824	1824	0
560	20241115	114300	16283537	1824	1824	1824	1824	0
561	20241115	114200	16283537	1824	1824	1824	1824	0
562	20241115	114100	16283537	1824	1824	1824	1824	0
563	20241115	114000	16283537	1824	1824	1824	1824	0
564	20241115	113900	16283537	1824	1824	1824	1824	0
565	20241115	113800	16283537	1824	1824	1824	1824	0
566	20241115	113700	16283537	1824	1824	1824	1824	0
567	20241115	113600	16283537	1824	1824	1824	1824	0
568	20241115	113500	16283537	1824	1824	1824	1824	0
569	20241115	113400	16283537	1824	1824	1824	1824	0
570	20241115	113300	16283537	1824	1824	1824	1824	0
571	20241115	113200	16283537	1824	1824	1824	1824	0
572	20241115	113100	16283537	1824	1824	1824	1824	0
573	20241115	113000	16283537	1824	1824	1824	1824	0
574	20241115	112900	16283537	1824	1824	1824	1824	0
575	20241115	112800	16283537	1824	1824	1824	1824	0
576	20241115	112700	16283537	1824	1823	1824	1823	1531
577	20241115	112600	13492447	1823	1823	1823	1823	0
578	20241115	112500	13492447	1823	1823	1823	1823	0
579	20241115	112400	13492447	1823	1823	1823	1823	0
580	20241115	112300	13492447	1823	1823	1823	1823	0
581	20241115	112200	13492447	1823	1823	1823	1823	2
582	20241115	112100	13488801	1823	1823	1823	1823	3
583	20241115	112000	13483332	1823	1823	1823	1823	0
584	20241115	111900	13483332	1823	1823	1823	1823	0
585	20241115	111800	13483332	1823	1823	1823	1823	0
586	20241115	111700	13483332	1823	1823	1823	1823	0
587	20241115	111600	13483332	1823	1823	1823	1823	0
588	20241115	111500	13483332	1823	1823	1823	1823	0
589	20241115	111400	13483332	1823	1823	1823	1823	0
590	20241115	111300	13483332	1823	1823	1823	1823	0
591	20241115	111200	13483332	1823	1823	1823	1823	0
592	20241115	111100	13483332	1823	1823	1823	1823	0
593	20241115	111000	13483332	1823	1823	1823	1823	0
594	20241115	110900	13483332	1823	1823	1823	1823	0
595	20241115	110800	13483332	1823	1823	1823	1823	0
596	20241115	110700	13483332	1823	1823	1823	1823	0
597	20241115	110600	13483332	1823	1823	1823	1823	0
598	20241115	110500	13483332	1823	1823	1823	1823	0
599	20241115	110400	13483332	1823	1823	1823	1823	0
600	20241115	110300	13483332	1823	1823	1823	1823	0
601	20241115	110200	13483332	1823	1823	1823	1823	0
602	20241115	110100	13483332	1823	1823	1823	1823	0
603	20241115	110000	13483332	1823	1823	1823	1823	0
604	20241115	105900	13483332	1823	1823	1823	1823	11
605	20241115	105800	13463279	1824	1824	1824	1824	0
606	20241115	105700	13463279	1824	1824	1824	1824	0
607	20241115	105600	13463279	1824	1824	1824	1824	0
608	20241115	105500	13463279	1824	1824	1824	1824	0
609	20241115	105400	13463279	1824	1824	1824	1824	0
610	20241115	105300	13463279	1824	1824	1824	1824	0
611	20241115	105200	13463279	1824	1824	1824	1824	0
612	20241115	105100	13463279	1824	1824	1824	1824	0
613	20241115	105000	13463279	1824	1824	1824	1824	0
614	20241115	104900	13463279	1824	1824	1824	1824	7
615	20241115	104800	13450511	1824	1824	1824	1824	5
616	20241115	104700	13441391	1824	1824	1824	1824	0
617	20241115	104600	13441391	1824	1824	1824	1824	0
618	20241115	104500	13441391	1824	1824	1824	1824	16
619	20241115	104400	13412207	1820	1820	1820	1820	0
620	20241115	104300	13412207	1820	1820	1820	1820	0
621	20241115	104200	13412207	1820	1820	1820	1820	198
622	20241115	104100	13051847	1824	1824	1824	1824	0
623	20241115	104000	13051847	1824	1824	1824	1824	0
624	20241115	103900	13051847	1824	1824	1824	1824	0
625	20241115	103800	13051847	1824	1824	1824	1824	9
626	20241115	103700	13035431	1820	1820	1820	1820	0
627	20241115	103600	13035431	1820	1820	1820	1820	30
628	20241115	103500	12980831	1820	1820	1820	1820	10
629	20241115	103400	12962631	1820	1820	1820	1820	51
630	20241115	103300	12869811	1820	1820	1820	1820	0
631	20241115	103200	12869811	1820	1820	1820	1820	0
632	20241115	103100	12869811	1820	1820	1820	1820	0
633	20241115	103000	12869811	1820	1820	1820	1820	0
634	20241115	102900	12869811	1820	1820	1820	1820	0
635	20241115	102800	12869811	1820	1820	1820	1820	0
636	20241115	102700	12869811	1820	1820	1820	1820	848
637	20241115	102600	11326451	1820	1820	1820	1820	2
638	20241115	102500	11322811	1823	1823	1823	1823	0
639	20241115	102400	11322811	1823	1823	1823	1823	0
640	20241115	102300	11322811	1823	1823	1823	1823	0
641	20241115	102200	11322811	1823	1823	1823	1823	0
642	20241115	102100	11322811	1823	1823	1823	1823	0
643	20241115	102000	11322811	1823	1823	1823	1823	0
644	20241115	101900	11322811	1823	1823	1823	1823	100
645	20241115	101800	11140511	1823	1823	1823	1823	50
646	20241115	101700	11049361	1823	1823	1823	1823	50
647	20241115	101600	10958211	1823	1823	1823	1823	0
648	20241115	101500	10958211	1823	1823	1823	1823	0
649	20241115	101400	10958211	1823	1823	1823	1823	0
650	20241115	101300	10958211	1823	1823	1823	1823	0
651	20241115	101200	10958211	1823	1823	1823	1823	0
652	20241115	101100	10958211	1823	1823	1823	1823	0
653	20241115	101000	10958211	1823	1823	1823	1823	0
654	20241115	100900	10958211	1823	1823	1823	1823	0
655	20241115	100800	10958211	1823	1823	1823	1823	0
656	20241115	100700	10958211	1823	1823	1823	1823	2
657	20241115	100600	10954565	1812	1812	1812	1812	0
658	20241115	100500	10954565	1812	1812	1812	1812	0
659	20241115	100400	10954565	1812	1812	1812	1812	0
660	20241115	100300	10954565	1812	1812	1812	1812	1
661	20241115	100200	10952753	1812	1812	1812	1812	0
662	20241115	100100	10952753	1812	1812	1812	1812	0
663	20241115	100000	10952753	1812	1812	1812	1812	0
664	20241115	095900	10952753	1812	1812	1812	1812	0
665	20241115	095800	10952753	1812	1813	1813	1812	235
666	20241115	095700	10526789	1812	1812	1812	1812	0
667	20241115	095600	10526789	1812	1812	1812	1812	0
668	20241115	095500	10526789	1812	1812	1812	1812	0
669	20241115	095400	10526789	1812	1812	1812	1812	0
670	20241115	095300	10526789	1812	1812	1812	1812	0
671	20241115	095200	10526789	1812	1814	1814	1812	793
672	20241115	095100	9089437	1813	1813	1813	1813	0
673	20241115	095000	9089437	1813	1813	1813	1813	0
674	20241115	094900	9089437	1813	1813	1813	1813	0
675	20241115	094800	9089437	1813	1813	1813	1813	0
676	20241115	094700	9089437	1813	1813	1813	1813	0
677	20241115	094600	9089437	1813	1813	1813	1813	7
678	20241115	094500	9076746	1838	1831	1838	1831	11
679	20241115	094400	9056591	1831	1812	1831	1811	55
680	20241115	094300	8956926	1811	1831	1831	1811	30
681	20241115	094200	8902476	1820	1820	1820	1820	0
682	20241115	094100	8902476	1820	1820	1820	1820	0
683	20241115	094000	8902476	1820	1820	1820	1820	0
684	20241115	093900	8902476	1820	1820	1820	1820	0
685	20241115	093800	8902476	1820	1820	1820	1820	0
686	20241115	093700	8902476	1820	1820	1820	1820	0
687	20241115	093600	8902476	1820	1820	1820	1820	0
688	20241115	093500	8902476	1820	1820	1820	1820	0
689	20241115	093400	8902476	1820	1820	1820	1820	0
690	20241115	093300	8902476	1820	1820	1820	1820	0
691	20241115	093200	8902476	1820	1820	1820	1820	0
692	20241115	093100	8902476	1820	1820	1820	1820	0
693	20241115	093000	8902476	1820	1820	1820	1820	0
694	20241115	092900	8902476	1820	1820	1820	1820	0
695	20241115	092800	8902476	1820	1820	1820	1820	0
696	20241115	092700	8902476	1820	1820	1820	1820	58
697	20241115	092600	8796916	1820	1820	1820	1820	0
698	20241115	092500	8796916	1820	1820	1820	1820	0
699	20241115	092400	8796916	1820	1819	1820	1819	32
700	20241115	092300	8738678	1820	1820	1820	1820	0
701	20241115	092200	8738678	1820	1820	1820	1820	0
702	20241115	092100	8738678	1820	1820	1820	1820	508
703	20241115	092000	7814118	1820	1820	1820	1820	0
704	20241115	091900	7814118	1820	1820	1820	1820	3583
705	20241115	091800	1293058	1826	1826	1826	1826	7
706	20241115	091700	1280276	1826	1826	1826	1826	105
707	20241115	091600	1088546	1873	1873	1873	1873	0
708	20241115	091500	1088546	1873	1873	1873	1873	0
709	20241115	091400	1088546	1873	1873	1873	1873	0
710	20241115	091300	1088546	1873	1873	1873	1873	0
711	20241115	091200	1088546	1873	1873	1873	1873	0
712	20241115	091100	1088546	1873	1873	1873	1873	0
713	20241115	091000	1088546	1873	1873	1873	1873	0
714	20241115	090900	1088546	1873	1873	1873	1873	0
715	20241115	090800	1088546	1873	1873	1873	1873	0
716	20241115	090700	1088546	1873	1873	1874	1873	64
717	20241115	090600	968644	1876	1876	1876	1876	0
718	20241115	090500	968644	1876	1876	1876	1876	0
719	20241115	090400	968644	1876	1876	1876	1876	0
720	20241115	090300	968644	1876	1876	1876	1876	74
721	20241115	090200	829820	1879	1879	1879	1879	6
722	20241115	090100	818546	1829	1829	1829	1829	0
723	20241115	090000	818546	1829	1806	1829	1806	453