KissMeData/035460/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	191700	51738193	1688	1688	1688	1688	215
3	20241115	191600	51738193	1688	1688	1688	1688	0
4	20241115	191500	51738193	1688	1688	1688	1688	0
5	20241115	191400	51738193	1688	1688	1688	1688	0
6	20241115	191300	51738193	1688	1688	1688	1688	0
7	20241115	191200	51738193	1688	1688	1688	1688	0
8	20241115	191100	51738193	1688	1688	1688	1688	0
9	20241115	191000	51738193	1688	1688	1688	1688	0
10	20241115	190900	51738193	1688	1688	1688	1688	0
11	20241115	190800	51738193	1688	1688	1688	1688	0
12	20241115	190700	51738193	1688	1688	1688	1688	0
13	20241115	190600	51738193	1688	1688	1688	1688	0
14	20241115	190500	51738193	1688	1688	1688	1688	0
15	20241115	190400	51738193	1688	1688	1688	1688	0
16	20241115	190300	51738193	1688	1688	1688	1688	0
17	20241115	190200	51738193	1688	1688	1688	1688	0
18	20241115	190100	51738193	1688	1688	1688	1688	0
19	20241115	190000	51738193	1688	1688	1688	1688	0
20	20241115	185900	51738193	1688	1688	1688	1688	0
21	20241115	185800	51738193	1688	1688	1688	1688	0
22	20241115	185700	51738193	1688	1688	1688	1688	0
23	20241115	185600	51738193	1688	1688	1688	1688	0
24	20241115	185500	51738193	1688	1688	1688	1688	0
25	20241115	185400	51738193	1688	1688	1688	1688	0
26	20241115	185300	51738193	1688	1688	1688	1688	0
27	20241115	185200	51738193	1688	1688	1688	1688	0
28	20241115	185100	51738193	1688	1688	1688	1688	0
29	20241115	185000	51738193	1688	1688	1688	1688	0
30	20241115	184900	51738193	1688	1688	1688	1688	0
31	20241115	184800	51738193	1688	1688	1688	1688	0
32	20241115	184700	51738193	1688	1688	1688	1688	215
33	20241115	184600	51738193	1688	1688	1688	1688	0
34	20241115	184500	51738193	1688	1688	1688	1688	0
35	20241115	184400	51738193	1688	1688	1688	1688	0
36	20241115	184300	51738193	1688	1688	1688	1688	0
37	20241115	184200	51738193	1688	1688	1688	1688	0
38	20241115	184100	51738193	1688	1688	1688	1688	0
39	20241115	184000	51738193	1688	1688	1688	1688	0
40	20241115	183900	51738193	1688	1688	1688	1688	0
41	20241115	183800	51738193	1688	1688	1688	1688	0
42	20241115	183700	51738193	1688	1688	1688	1688	0
43	20241115	183600	51738193	1688	1688	1688	1688	0
44	20241115	183500	51738193	1688	1688	1688	1688	0
45	20241115	183400	51738193	1688	1688	1688	1688	0
46	20241115	183300	51738193	1688	1688	1688	1688	0
47	20241115	183200	51738193	1688	1688	1688	1688	0
48	20241115	183100	51738193	1688	1688	1688	1688	0
49	20241115	183000	51738193	1688	1688	1688	1688	0
50	20241115	182900	51738193	1688	1688	1688	1688	0
51	20241115	182800	51738193	1688	1688	1688	1688	0
52	20241115	182700	51738193	1688	1688	1688	1688	0
53	20241115	182600	51738193	1688	1688	1688	1688	0
54	20241115	182500	51738193	1688	1688	1688	1688	0
55	20241115	182400	51738193	1688	1688	1688	1688	0
56	20241115	182300	51738193	1688	1688	1688	1688	0
57	20241115	182200	51738193	1688	1688	1688	1688	0
58	20241115	182100	51738193	1688	1688	1688	1688	0
59	20241115	182000	51738193	1688	1688	1688	1688	0
60	20241115	181900	51738193	1688	1688	1688	1688	0
61	20241115	181800	51738193	1688	1688	1688	1688	0
62	20241115	181700	51738193	1688	1688	1688	1688	215
63	20241115	181600	51738193	1688	1688	1688	1688	0
64	20241115	181500	51738193	1688	1688	1688	1688	0
65	20241115	181400	51738193	1688	1688	1688	1688	0
66	20241115	181300	51738193	1688	1688	1688	1688	0
67	20241115	181200	51738193	1688	1688	1688	1688	0
68	20241115	181100	51738193	1688	1688	1688	1688	0
69	20241115	181000	51738193	1688	1688	1688	1688	0
70	20241115	180900	51738193	1688	1688	1688	1688	0
71	20241115	180800	51738193	1688	1688	1688	1688	0
72	20241115	180700	51738193	1688	1688	1688	1688	0
73	20241115	180600	51738193	1688	1688	1688	1688	0
74	20241115	180500	51738193	1688	1688	1688	1688	0
75	20241115	180400	51738193	1688	1688	1688	1688	0
76	20241115	180300	51738193	1688	1688	1688	1688	0
77	20241115	180200	51738193	1688	1688	1688	1688	0
78	20241115	180100	51738193	1688	1688	1688	1688	0
79	20241115	180000	51738193	1688	1688	1688	1688	0
80	20241115	175900	51738193	1688	1688	1688	1688	0
81	20241115	175800	51738193	1688	1688	1688	1688	0
82	20241115	175700	51738193	1688	1688	1688	1688	0
83	20241115	175600	51738193	1688	1688	1688	1688	0
84	20241115	175500	51738193	1688	1688	1688	1688	0
85	20241115	175400	51738193	1688	1688	1688	1688	0
86	20241115	175300	51738193	1688	1688	1688	1688	0
87	20241115	175200	51738193	1688	1688	1688	1688	0
88	20241115	175100	51738193	1688	1688	1688	1688	0
89	20241115	175000	51738193	1688	1688	1688	1688	0
90	20241115	174900	51738193	1688	1688	1688	1688	0
91	20241115	174800	51738193	1688	1688	1688	1688	0
92	20241115	174700	51738193	1688	1688	1688	1688	215
93	20241115	174600	51738193	1688	1688	1688	1688	0
94	20241115	174500	51738193	1688	1688	1688	1688	0
95	20241115	174400	51738193	1688	1688	1688	1688	0
96	20241115	174300	51738193	1688	1688	1688	1688	0
97	20241115	174200	51738193	1688	1688	1688	1688	0
98	20241115	174100	51738193	1688	1688	1688	1688	0
99	20241115	174000	51738193	1688	1688	1688	1688	0
100	20241115	173900	51738193	1688	1688	1688	1688	0
101	20241115	173800	51738193	1688	1688	1688	1688	0
102	20241115	173700	51738193	1688	1688	1688	1688	0
103	20241115	173600	51738193	1688	1688	1688	1688	0
104	20241115	173500	51738193	1688	1688	1688	1688	0
105	20241115	173400	51738193	1688	1688	1688	1688	0
106	20241115	173300	51738193	1688	1688	1688	1688	0
107	20241115	173200	51738193	1688	1688	1688	1688	0
108	20241115	173100	51738193	1688	1688	1688	1688	0
109	20241115	173000	51738193	1688	1688	1688	1688	0
110	20241115	172900	51738193	1688	1688	1688	1688	0
111	20241115	172800	51738193	1688	1688	1688	1688	0
112	20241115	172700	51738193	1688	1688	1688	1688	0
113	20241115	172600	51738193	1688	1688	1688	1688	0
114	20241115	172500	51738193	1688	1688	1688	1688	0
115	20241115	172400	51738193	1688	1688	1688	1688	0
116	20241115	172300	51738193	1688	1688	1688	1688	0
117	20241115	172200	51738193	1688	1688	1688	1688	0
118	20241115	172100	51738193	1688	1688	1688	1688	0
119	20241115	172000	51738193	1688	1688	1688	1688	0
120	20241115	171900	51738193	1688	1688	1688	1688	0
121	20241115	171800	51738193	1688	1688	1688	1688	0
122	20241115	171700	51738193	1688	1688	1688	1688	215
123	20241115	171600	51738193	1688	1688	1688	1688	0
124	20241115	171500	51738193	1688	1688	1688	1688	0
125	20241115	171400	51738193	1688	1688	1688	1688	0
126	20241115	171300	51738193	1688	1688	1688	1688	0
127	20241115	171200	51738193	1688	1688	1688	1688	0
128	20241115	171100	51738193	1688	1688	1688	1688	0
129	20241115	171000	51738193	1688	1688	1688	1688	0
130	20241115	170900	51738193	1688	1688	1688	1688	0
131	20241115	170800	51738193	1688	1688	1688	1688	0
132	20241115	170700	51738193	1688	1688	1688	1688	0
133	20241115	170600	51738193	1688	1688	1688	1688	0
134	20241115	170500	51738193	1688	1688	1688	1688	0
135	20241115	170400	51738193	1688	1688	1688	1688	0
136	20241115	170300	51738193	1688	1688	1688	1688	0
137	20241115	170200	51738193	1688	1688	1688	1688	0
138	20241115	170100	51738193	1688	1688	1688	1688	0
139	20241115	170000	51738193	1688	1688	1688	1688	0
140	20241115	165900	51738193	1688	1688	1688	1688	0
141	20241115	165800	51738193	1688	1688	1688	1688	0
142	20241115	165700	51738193	1688	1688	1688	1688	0
143	20241115	165600	51738193	1688	1688	1688	1688	0
144	20241115	165500	51738193	1688	1688	1688	1688	0
145	20241115	165400	51738193	1688	1688	1688	1688	0
146	20241115	165300	51738193	1688	1688	1688	1688	0
147	20241115	165200	51738193	1688	1688	1688	1688	0
148	20241115	165100	51738193	1688	1688	1688	1688	0
149	20241115	165000	51738193	1688	1688	1688	1688	0
150	20241115	164900	51738193	1688	1688	1688	1688	0
151	20241115	164800	51738193	1688	1688	1688	1688	0
152	20241115	164700	51738193	1688	1688	1688	1688	215
153	20241115	164600	51738193	1688	1688	1688	1688	0
154	20241115	164500	51738193	1688	1688	1688	1688	0
155	20241115	164400	51738193	1688	1688	1688	1688	0
156	20241115	164300	51738193	1688	1688	1688	1688	0
157	20241115	164200	51738193	1688	1688	1688	1688	0
158	20241115	164100	51738193	1688	1688	1688	1688	0
159	20241115	164000	51738193	1688	1688	1688	1688	0
160	20241115	163900	51738193	1688	1688	1688	1688	0
161	20241115	163800	51738193	1688	1688	1688	1688	0
162	20241115	163700	51738193	1688	1688	1688	1688	0
163	20241115	163600	51738193	1688	1688	1688	1688	0
164	20241115	163500	51738193	1688	1688	1688	1688	0
165	20241115	163400	51738193	1688	1688	1688	1688	0
166	20241115	163300	51738193	1688	1688	1688	1688	0
167	20241115	163200	51738193	1688	1688	1688	1688	0
168	20241115	163100	51738193	1688	1688	1688	1688	0
169	20241115	163000	51738193	1688	1688	1688	1688	0
170	20241115	162900	51738193	1688	1688	1688	1688	0
171	20241115	162800	51738193	1688	1688	1688	1688	0
172	20241115	162700	51738193	1688	1688	1688	1688	0
173	20241115	162600	51738193	1688	1688	1688	1688	0
174	20241115	162500	51738193	1688	1688	1688	1688	0
175	20241115	162400	51738193	1688	1688	1688	1688	0
176	20241115	162300	51738193	1688	1688	1688	1688	0
177	20241115	162200	51738193	1688	1688	1688	1688	0
178	20241115	162100	51738193	1688	1688	1688	1688	0
179	20241115	162000	51738193	1688	1688	1688	1688	0
180	20241115	161900	51738193	1688	1688	1688	1688	0
181	20241115	161800	51738193	1688	1688	1688	1688	0
182	20241115	161700	51738193	1688	1688	1688	1688	215
183	20241115	161600	51738193	1688	1688	1688	1688	0
184	20241115	161500	51738193	1688	1688	1688	1688	0
185	20241115	161400	51738193	1688	1688	1688	1688	0
186	20241115	161300	51738193	1688	1688	1688	1688	0
187	20241115	161200	51738193	1688	1688	1688	1688	0
188	20241115	161100	51738193	1688	1688	1688	1688	0
189	20241115	161000	51738193	1688	1688	1688	1688	0
190	20241115	160900	51738193	1688	1688	1688	1688	0
191	20241115	160800	51738193	1688	1688	1688	1688	0
192	20241115	160700	51738193	1688	1688	1688	1688	0
193	20241115	160600	51738193	1688	1688	1688	1688	0
194	20241115	160500	51738193	1688	1688	1688	1688	0
195	20241115	160400	51738193	1688	1688	1688	1688	0
196	20241115	160300	51738193	1688	1688	1688	1688	0
197	20241115	160200	51738193	1688	1688	1688	1688	0
198	20241115	160100	51738193	1688	1688	1688	1688	0
199	20241115	160000	51738193	1688	1688	1688	1688	0
200	20241115	155900	51738193	1688	1688	1688	1688	0
201	20241115	155800	51738193	1688	1688	1688	1688	0
202	20241115	155700	51738193	1688	1688	1688	1688	0
203	20241115	155600	51738193	1688	1688	1688	1688	0
204	20241115	155500	51738193	1688	1688	1688	1688	0
205	20241115	155400	51738193	1688	1688	1688	1688	0
206	20241115	155300	51738193	1688	1688	1688	1688	0
207	20241115	155200	51738193	1688	1688	1688	1688	0
208	20241115	155100	51738193	1688	1688	1688	1688	0
209	20241115	155000	51738193	1688	1688	1688	1688	0
210	20241115	154900	51738193	1688	1688	1688	1688	0
211	20241115	154800	51738193	1688	1688	1688	1688	0
212	20241115	154700	51738193	1688	1688	1688	1688	215
213	20241115	154600	51738193	1688	1688	1688	1688	0
214	20241115	154500	51738193	1688	1688	1688	1688	0
215	20241115	154400	51738193	1688	1688	1688	1688	0
216	20241115	154300	51738193	1688	1688	1688	1688	0
217	20241115	154200	51738193	1688	1688	1688	1688	0
218	20241115	154100	51738193	1688	1688	1688	1688	0
219	20241115	154000	51738193	1688	1688	1688	1688	0
220	20241115	153900	51738193	1688	1688	1688	1688	0
221	20241115	153800	51738193	1688	1688	1688	1688	0
222	20241115	153700	51738193	1688	1688	1688	1688	0
223	20241115	153600	51738193	1688	1688	1688	1688	0
224	20241115	153500	51738193	1688	1688	1688	1688	0
225	20241115	153400	51738193	1688	1688	1688	1688	0
226	20241115	153300	51738193	1688	1688	1688	1688	0
227	20241115	153200	51738193	1688	1688	1688	1688	0
228	20241115	153100	51738193	1688	1688	1688	1688	0
229	20241115	153000	51738193	1688	1688	1688	1688	215
230	20241115	152900	51375273	1687	1687	1687	1687	0
231	20241115	152800	51375273	1687	1687	1687	1687	0
232	20241115	152700	51375273	1687	1687	1687	1687	0
233	20241115	152600	51375273	1687	1687	1687	1687	0
234	20241115	152500	51375273	1687	1687	1687	1687	0
235	20241115	152400	51375273	1687	1687	1687	1687	0
236	20241115	152300	51375273	1687	1687	1687	1687	0
237	20241115	152200	51375273	1687	1687	1687	1687	0
238	20241115	152100	51375273	1687	1687	1687	1687	0
239	20241115	152000	51375273	1687	1687	1687	1687	0
240	20241115	151900	51375273	1687	1687	1687	1687	1
241	20241115	151800	51373586	1666	1666	1666	1666	0
242	20241115	151700	51373586	1666	1688	1688	1666	3137
243	20241115	151600	46121766	1687	1687	1687	1687	343
244	20241115	151500	45543125	1687	1687	1687	1687	0
245	20241115	151400	45543125	1687	1687	1687	1687	0
246	20241115	151300	45543125	1687	1687	1687	1687	0
247	20241115	151200	45543125	1687	1687	1687	1687	0
248	20241115	151100	45543125	1687	1687	1687	1687	0
249	20241115	151000	45543125	1687	1687	1687	1687	0
250	20241115	150900	45543125	1687	1687	1687	1687	0
251	20241115	150800	45543125	1687	1687	1687	1687	0
252	20241115	150700	45543125	1687	1687	1687	1687	0
253	20241115	150600	45543125	1687	1687	1687	1687	0
254	20241115	150500	45543125	1687	1687	1687	1687	0
255	20241115	150400	45543125	1687	1687	1687	1687	0
256	20241115	150300	45543125	1687	1687	1687	1687	0
257	20241115	150200	45543125	1687	1687	1687	1687	0
258	20241115	150100	45543125	1687	1687	1687	1687	0
259	20241115	150000	45543125	1687	1687	1687	1687	0
260	20241115	145900	45543125	1687	1687	1687	1687	0
261	20241115	145800	45543125	1687	1687	1687	1687	0
262	20241115	145700	45543125	1687	1687	1687	1687	0
263	20241115	145600	45543125	1687	1687	1687	1687	0
264	20241115	145500	45543125	1687	1687	1687	1687	0
265	20241115	145400	45543125	1687	1687	1687	1687	0
266	20241115	145300	45543125	1687	1687	1687	1687	0
267	20241115	145200	45543125	1687	1687	1687	1687	749
268	20241115	145100	44279562	1687	1687	1687	1687	0
269	20241115	145000	44279562	1687	1687	1687	1687	0
270	20241115	144900	44279562	1687	1687	1687	1687	0
271	20241115	144800	44279562	1687	1687	1687	1687	40
272	20241115	144700	44212082	1687	1687	1687	1687	0
273	20241115	144600	44212082	1687	1687	1687	1687	0
274	20241115	144500	44212082	1687	1687	1687	1687	0
275	20241115	144400	44212082	1687	1687	1687	1687	0
276	20241115	144300	44212082	1687	1687	1687	1687	40
277	20241115	144200	44144602	1687	1687	1687	1687	30
278	20241115	144100	44093992	1685	1685	1685	1685	0
279	20241115	144000	44093992	1685	1685	1685	1685	0
280	20241115	143900	44093992	1685	1685	1685	1685	0
281	20241115	143800	44093992	1685	1685	1685	1685	0
282	20241115	143700	44093992	1685	1685	1685	1685	0
283	20241115	143600	44093992	1685	1685	1685	1685	0
284	20241115	143500	44093992	1685	1685	1685	1685	0
285	20241115	143400	44093992	1685	1685	1685	1685	696
286	20241115	143300	42921232	1685	1685	1685	1685	0
287	20241115	143200	42921232	1685	1685	1685	1685	0
288	20241115	143100	42921232	1685	1685	1685	1685	0
289	20241115	143000	42921232	1685	1685	1685	1685	0
290	20241115	142900	42921232	1685	1685	1685	1685	2
291	20241115	142800	42917862	1684	1684	1684	1684	0
292	20241115	142700	42917862	1684	1684	1684	1684	0
293	20241115	142600	42917862	1684	1684	1684	1684	0
294	20241115	142500	42917862	1684	1684	1684	1684	0
295	20241115	142400	42917862	1684	1684	1684	1684	0
296	20241115	142300	42917862	1684	1684	1684	1684	1413
297	20241115	142200	40538370	1684	1684	1684	1684	0
298	20241115	142100	40538370	1684	1684	1684	1684	0
299	20241115	142000	40538370	1684	1684	1684	1684	0
300	20241115	141900	40538370	1684	1684	1684	1684	0
301	20241115	141800	40538370	1684	1680	1684	1680	673
302	20241115	141700	39406190	1680	1680	1680	1680	0
303	20241115	141600	39406190	1680	1680	1680	1680	0
304	20241115	141500	39406190	1680	1680	1680	1680	2
305	20241115	141400	39402830	1677	1677	1677	1677	0
306	20241115	141300	39402830	1677	1677	1677	1677	133
307	20241115	141200	39179789	1677	1677	1677	1677	0
308	20241115	141100	39179789	1677	1677	1677	1677	0
309	20241115	141000	39179789	1677	1677	1677	1677	0
310	20241115	140900	39179789	1677	1677	1677	1677	0
311	20241115	140800	39179789	1677	1677	1677	1677	0
312	20241115	140700	39179789	1677	1677	1677	1677	0
313	20241115	140600	39179789	1677	1677	1677	1677	0
314	20241115	140500	39179789	1677	1673	1677	1673	50
315	20241115	140400	39095996	1676	1676	1676	1676	0
316	20241115	140300	39095996	1676	1676	1676	1676	0
317	20241115	140200	39095996	1676	1676	1676	1676	0
318	20241115	140100	39095996	1676	1676	1676	1676	0
319	20241115	140000	39095996	1676	1676	1676	1676	0
320	20241115	135900	39095996	1676	1676	1676	1676	0
321	20241115	135800	39095996	1676	1676	1676	1676	0
322	20241115	135700	39095996	1676	1676	1676	1676	0
323	20241115	135600	39095996	1676	1676	1676	1676	0
324	20241115	135500	39095996	1676	1676	1676	1676	0
325	20241115	135400	39095996	1676	1676	1676	1676	0
326	20241115	135300	39095996	1676	1676	1676	1676	0
327	20241115	135200	39095996	1676	1676	1676	1676	0
328	20241115	135100	39095996	1676	1676	1676	1676	0
329	20241115	135000	39095996	1676	1676	1676	1676	2
330	20241115	134900	39092644	1676	1676	1676	1676	0
331	20241115	134800	39092644	1676	1676	1676	1676	0
332	20241115	134700	39092644	1676	1676	1676	1676	0
333	20241115	134600	39092644	1676	1676	1676	1676	0
334	20241115	134500	39092644	1676	1676	1676	1676	0
335	20241115	134400	39092644	1676	1676	1676	1676	0
336	20241115	134300	39092644	1676	1676	1676	1676	0
337	20241115	134200	39092644	1676	1676	1676	1676	0
338	20241115	134100	39092644	1676	1675	1676	1675	119
339	20241115	134000	38893201	1675	1675	1675	1675	0
340	20241115	133900	38893201	1675	1675	1675	1675	0
341	20241115	133800	38893201	1675	1675	1675	1675	10
342	20241115	133700	38876451	1675	1675	1675	1675	0
343	20241115	133600	38876451	1675	1675	1675	1675	8
344	20241115	133500	38863051	1675	1675	1675	1675	0
345	20241115	133400	38863051	1675	1675	1675	1675	0
346	20241115	133300	38863051	1675	1675	1675	1675	0
347	20241115	133200	38863051	1675	1675	1675	1675	0
348	20241115	133100	38863051	1675	1675	1675	1675	0
349	20241115	133000	38863051	1675	1675	1675	1675	0
350	20241115	132900	38863051	1675	1675	1675	1675	0
351	20241115	132800	38863051	1675	1675	1675	1675	0
352	20241115	132700	38863051	1675	1675	1675	1675	0
353	20241115	132600	38863051	1675	1675	1675	1675	0
354	20241115	132500	38863051	1675	1675	1675	1675	0
355	20241115	132400	38863051	1675	1675	1675	1675	0
356	20241115	132300	38863051	1675	1675	1675	1675	0
357	20241115	132200	38863051	1675	1675	1675	1675	0
358	20241115	132100	38863051	1675	1675	1675	1675	0
359	20241115	132000	38863051	1675	1675	1675	1675	0
360	20241115	131900	38863051	1675	1675	1675	1675	1
361	20241115	131800	38861376	1675	1675	1675	1675	3
362	20241115	131700	38856351	1665	1665	1665	1665	0
363	20241115	131600	38856351	1665	1665	1665	1665	0
364	20241115	131500	38856351	1665	1665	1665	1665	0
365	20241115	131400	38856351	1665	1665	1665	1665	0
366	20241115	131300	38856351	1665	1665	1665	1665	1583
367	20241115	131200	36220656	1665	1665	1665	1665	0
368	20241115	131100	36220656	1665	1665	1665	1665	2
369	20241115	131000	36217326	1665	1667	1667	1665	600
370	20241115	130900	35217518	1679	1679	1679	1679	0
371	20241115	130800	35217518	1679	1679	1679	1679	0
372	20241115	130700	35217518	1679	1679	1679	1679	0
373	20241115	130600	35217518	1679	1678	1679	1678	101
374	20241115	130500	35047940	1678	1678	1678	1678	0
375	20241115	130400	35047940	1678	1678	1678	1678	0
376	20241115	130300	35047940	1678	1678	1678	1678	0
377	20241115	130200	35047940	1678	1678	1678	1678	0
378	20241115	130100	35047940	1678	1678	1678	1678	0
379	20241115	130000	35047940	1678	1678	1678	1678	1
380	20241115	125900	35046262	1678	1678	1678	1678	0
381	20241115	125800	35046262	1678	1678	1678	1678	0
382	20241115	125700	35046262	1678	1678	1678	1678	0
383	20241115	125600	35046262	1678	1678	1678	1678	0
384	20241115	125500	35046262	1678	1678	1678	1678	0
385	20241115	125400	35046262	1678	1678	1678	1678	0
386	20241115	125300	35046262	1678	1678	1678	1678	0
387	20241115	125200	35046262	1678	1678	1678	1678	0
388	20241115	125100	35046262	1678	1678	1678	1678	0
389	20241115	125000	35046262	1678	1678	1678	1678	0
390	20241115	124900	35046262	1678	1678	1678	1678	3
391	20241115	124800	35041228	1678	1678	1678	1678	0
392	20241115	124700	35041228	1678	1678	1678	1678	0
393	20241115	124600	35041228	1678	1667	1678	1667	2
394	20241115	124500	35037883	1667	1667	1667	1667	0
395	20241115	124400	35037883	1667	1678	1678	1667	16
396	20241115	124300	35011046	1678	1678	1678	1678	0
397	20241115	124200	35011046	1678	1678	1678	1678	0
398	20241115	124100	35011046	1678	1678	1678	1678	0
399	20241115	124000	35011046	1678	1678	1678	1678	0
400	20241115	123900	35011046	1678	1678	1678	1678	0
401	20241115	123800	35011046	1678	1678	1678	1678	0
402	20241115	123700	35011046	1678	1678	1678	1678	0
403	20241115	123600	35011046	1678	1678	1678	1678	0
404	20241115	123500	35011046	1678	1678	1678	1678	0
405	20241115	123400	35011046	1678	1678	1678	1678	0
406	20241115	123300	35011046	1678	1678	1678	1678	0
407	20241115	123200	35011046	1678	1678	1678	1678	0
408	20241115	123100	35011046	1678	1678	1678	1678	1
409	20241115	123000	35009368	1666	1666	1666	1666	0
410	20241115	122900	35009368	1666	1666	1666	1666	0
411	20241115	122800	35009368	1666	1666	1666	1666	0
412	20241115	122700	35009368	1666	1667	1667	1666	21
413	20241115	122600	34974363	1685	1685	1685	1685	0
414	20241115	122500	34974363	1685	1685	1685	1685	0
415	20241115	122400	34974363	1685	1685	1685	1685	0
416	20241115	122300	34974363	1685	1685	1685	1685	0
417	20241115	122200	34974363	1685	1685	1685	1685	0
418	20241115	122100	34974363	1685	1685	1685	1685	1
419	20241115	122000	34972678	1685	1685	1685	1685	0
420	20241115	121900	34972678	1685	1685	1685	1685	0
421	20241115	121800	34972678	1685	1685	1685	1685	0
422	20241115	121700	34972678	1685	1685	1685	1685	1
423	20241115	121600	34970993	1679	1679	1679	1679	0
424	20241115	121500	34970993	1679	1679	1679	1679	0
425	20241115	121400	34970993	1679	1679	1679	1679	0
426	20241115	121300	34970993	1679	1679	1679	1679	0
427	20241115	121200	34970993	1679	1679	1679	1679	0
428	20241115	121100	34970993	1679	1679	1679	1679	0
429	20241115	121000	34970993	1679	1679	1679	1679	0
430	20241115	120900	34970993	1679	1679	1679	1679	0
431	20241115	120800	34970993	1679	1679	1679	1679	0
432	20241115	120700	34970993	1679	1679	1679	1679	0
433	20241115	120600	34970993	1679	1679	1679	1679	0
434	20241115	120500	34970993	1679	1679	1679	1679	0
435	20241115	120400	34970993	1679	1679	1679	1679	0
436	20241115	120300	34970993	1679	1679	1679	1679	300
437	20241115	120200	34467293	1679	1679	1679	1679	0
438	20241115	120100	34467293	1679	1677	1679	1677	130
439	20241115	120000	34249211	1678	1667	1678	1664	206
440	20241115	115900	33906131	1668	1668	1668	1668	0
441	20241115	115800	33906131	1668	1669	1669	1668	166
442	20241115	115700	33629184	1687	1687	1687	1687	0
443	20241115	115600	33629184	1687	1687	1687	1687	0
444	20241115	115500	33629184	1687	1687	1687	1687	0
445	20241115	115400	33629184	1687	1687	1687	1687	0
446	20241115	115300	33629184	1687	1687	1687	1687	0
447	20241115	115200	33629184	1687	1687	1687	1687	0
448	20241115	115100	33629184	1687	1687	1687	1687	1
449	20241115	115000	33627497	1668	1670	1670	1668	2309
450	20241115	114900	29773214	1669	1669	1669	1669	0
451	20241115	114800	29773214	1669	1669	1669	1669	0
452	20241115	114700	29773214	1669	1669	1669	1669	0
453	20241115	114600	29773214	1669	1675	1675	1669	3766
454	20241115	114500	23486450	1689	1689	1689	1689	0
455	20241115	114400	23486450	1689	1689	1689	1689	0
456	20241115	114300	23486450	1689	1689	1689	1689	0
457	20241115	114200	23486450	1689	1689	1689	1689	0
458	20241115	114100	23486450	1689	1689	1689	1689	0
459	20241115	114000	23486450	1689	1689	1689	1689	0
460	20241115	113900	23486450	1689	1689	1689	1689	0
461	20241115	113800	23486450	1689	1689	1689	1689	0
462	20241115	113700	23486450	1689	1689	1689	1689	0
463	20241115	113600	23486450	1689	1689	1689	1689	0
464	20241115	113500	23486450	1689	1689	1689	1689	0
465	20241115	113400	23486450	1689	1689	1689	1689	0
466	20241115	113300	23486450	1689	1689	1689	1689	0
467	20241115	113200	23486450	1689	1689	1689	1689	0
468	20241115	113100	23486450	1689	1689	1689	1689	0
469	20241115	113000	23486450	1689	1689	1689	1689	0
470	20241115	112900	23486450	1689	1689	1689	1689	0
471	20241115	112800	23486450	1689	1689	1689	1689	0
472	20241115	112700	23486450	1689	1689	1689	1689	0
473	20241115	112600	23486450	1689	1689	1689	1689	0
474	20241115	112500	23486450	1689	1689	1689	1689	0
475	20241115	112400	23486450	1689	1689	1689	1689	0
476	20241115	112300	23486450	1689	1689	1689	1689	0
477	20241115	112200	23486450	1689	1689	1689	1689	0
478	20241115	112100	23486450	1689	1689	1689	1689	0
479	20241115	112000	23486450	1689	1689	1689	1689	0
480	20241115	111900	23486450	1689	1689	1689	1689	0
481	20241115	111800	23486450	1689	1689	1689	1689	0
482	20241115	111700	23486450	1689	1689	1689	1689	200
483	20241115	111600	23148650	1690	1690	1690	1690	0
484	20241115	111500	23148650	1690	1690	1690	1690	0
485	20241115	111400	23148650	1690	1690	1690	1690	0
486	20241115	111300	23148650	1690	1690	1690	1690	0
487	20241115	111200	23148650	1690	1690	1690	1690	0
488	20241115	111100	23148650	1690	1690	1690	1690	0
489	20241115	111000	23148650	1690	1690	1690	1690	0
490	20241115	110900	23148650	1690	1690	1690	1690	0
491	20241115	110800	23148650	1690	1690	1690	1690	0
492	20241115	110700	23148650	1690	1690	1690	1690	0
493	20241115	110600	23148650	1690	1690	1690	1690	0
494	20241115	110500	23148650	1690	1690	1690	1690	0
495	20241115	110400	23148650	1690	1690	1690	1690	0
496	20241115	110300	23148650	1690	1690	1690	1690	0
497	20241115	110200	23148650	1690	1690	1690	1690	40
498	20241115	110100	23081050	1690	1690	1690	1690	0
499	20241115	110000	23081050	1690	1690	1690	1690	0
500	20241115	105900	23081050	1690	1690	1690	1690	0
501	20241115	105800	23081050	1690	1690	1690	1690	0
502	20241115	105700	23081050	1690	1690	1690	1690	0
503	20241115	105600	23081050	1690	1690	1690	1690	0
504	20241115	105500	23081050	1690	1690	1690	1690	0
505	20241115	105400	23081050	1690	1690	1690	1690	0
506	20241115	105300	23081050	1690	1690	1690	1690	0
507	20241115	105200	23081050	1690	1690	1690	1690	0
508	20241115	105100	23081050	1690	1690	1690	1690	0
509	20241115	105000	23081050	1690	1690	1690	1690	0
510	20241115	104900	23081050	1690	1690	1690	1690	0
511	20241115	104800	23081050	1690	1690	1690	1690	0
512	20241115	104700	23081050	1690	1690	1690	1690	0
513	20241115	104600	23081050	1690	1690	1690	1690	0
514	20241115	104500	23081050	1690	1690	1690	1690	0
515	20241115	104400	23081050	1690	1690	1690	1690	0
516	20241115	104300	23081050	1690	1690	1690	1690	0
517	20241115	104200	23081050	1690	1690	1690	1690	0
518	20241115	104100	23081050	1690	1690	1690	1690	0
519	20241115	104000	23081050	1690	1690	1690	1690	0
520	20241115	103900	23081050	1690	1690	1690	1690	0
521	20241115	103800	23081050	1690	1690	1690	1690	100
522	20241115	103700	22912050	1689	1688	1689	1688	46
523	20241115	103600	22834359	1675	1675	1675	1675	0
524	20241115	103500	22834359	1675	1675	1675	1675	0
525	20241115	103400	22834359	1675	1675	1675	1675	0
526	20241115	103300	22834359	1675	1675	1675	1675	0
527	20241115	103200	22834359	1675	1675	1675	1675	0
528	20241115	103100	22834359	1675	1675	1675	1675	0
529	20241115	103000	22834359	1675	1675	1675	1675	1
530	20241115	102900	22832684	1675	1675	1675	1675	0
531	20241115	102800	22832684	1675	1675	1675	1675	0
532	20241115	102700	22832684	1675	1675	1675	1675	0
533	20241115	102600	22832684	1675	1675	1675	1675	0
534	20241115	102500	22832684	1675	1675	1675	1675	0
535	20241115	102400	22832684	1675	1675	1675	1675	0
536	20241115	102300	22832684	1675	1675	1675	1675	0
537	20241115	102200	22832684	1675	1675	1675	1675	0
538	20241115	102100	22832684	1675	1675	1675	1675	19
539	20241115	102000	22800859	1675	1675	1675	1675	62
540	20241115	101900	22697009	1676	1677	1677	1675	456
541	20241115	101800	21932756	1692	1692	1692	1692	0
542	20241115	101700	21932756	1692	1692	1692	1692	0
543	20241115	101600	21932756	1692	1692	1692	1692	0
544	20241115	101500	21932756	1692	1692	1692	1692	0
545	20241115	101400	21932756	1692	1692	1692	1692	0
546	20241115	101300	21932756	1692	1692	1692	1692	0
547	20241115	101200	21932756	1692	1692	1692	1692	0
548	20241115	101100	21932756	1692	1692	1692	1692	0
549	20241115	101000	21932756	1692	1692	1692	1692	0
550	20241115	100900	21932756	1692	1692	1692	1692	0
551	20241115	100800	21932756	1692	1692	1692	1692	0
552	20241115	100700	21932756	1692	1692	1692	1692	0
553	20241115	100600	21932756	1692	1692	1692	1692	0
554	20241115	100500	21932756	1692	1692	1692	1692	0
555	20241115	100400	21932756	1692	1692	1692	1692	0
556	20241115	100300	21932756	1692	1692	1692	1692	0
557	20241115	100200	21932756	1692	1692	1692	1692	0
558	20241115	100100	21932756	1692	1692	1692	1692	971
559	20241115	100000	20289824	1692	1692	1692	1692	0
560	20241115	095900	20289824	1692	1690	1692	1690	300
561	20241115	095800	19782558	1692	1692	1692	1692	0
562	20241115	095700	19782558	1692	1692	1692	1692	0
563	20241115	095600	19782558	1692	1692	1692	1692	0
564	20241115	095500	19782558	1692	1692	1692	1692	0
565	20241115	095400	19782558	1692	1692	1692	1692	0
566	20241115	095300	19782558	1692	1692	1692	1692	0
567	20241115	095200	19782558	1692	1692	1692	1692	0
568	20241115	095100	19782558	1692	1692	1692	1692	0
569	20241115	095000	19782558	1692	1692	1692	1692	0
570	20241115	094900	19782558	1692	1692	1692	1692	0
571	20241115	094800	19782558	1692	1692	1692	1692	1
572	20241115	094700	19780866	1673	1673	1673	1673	0
573	20241115	094600	19780866	1673	1673	1673	1673	0
574	20241115	094500	19780866	1673	1673	1673	1673	0
575	20241115	094400	19780866	1673	1693	1693	1673	3003
576	20241115	094300	14756769	1693	1693	1693	1693	0
577	20241115	094200	14756769	1693	1693	1693	1693	0
578	20241115	094100	14756769	1693	1693	1693	1693	0
579	20241115	094000	14756769	1693	1693	1693	1693	0
580	20241115	093900	14756769	1693	1693	1693	1693	0
581	20241115	093800	14756769	1693	1693	1693	1693	0
582	20241115	093700	14756769	1693	1693	1693	1693	4
583	20241115	093600	14749997	1693	1693	1693	1693	0
584	20241115	093500	14749997	1693	1693	1693	1693	0
585	20241115	093400	14749997	1693	1693	1693	1693	0
586	20241115	093300	14749997	1693	1692	1693	1692	318
587	20241115	093200	14211653	1692	1692	1692	1692	230
588	20241115	093100	13822493	1694	1694	1694	1694	0
589	20241115	093000	13822493	1694	1694	1694	1694	0
590	20241115	092900	13822493	1694	1694	1694	1694	0
591	20241115	092800	13822493	1694	1694	1694	1694	0
592	20241115	092700	13822493	1694	1694	1694	1694	0
593	20241115	092600	13822493	1694	1694	1694	1694	0
594	20241115	092500	13822493	1694	1694	1694	1694	0
595	20241115	092400	13822493	1694	1694	1694	1694	1
596	20241115	092300	13820799	1677	1677	1677	1677	9
597	20241115	092200	13805706	1677	1677	1677	1677	0
598	20241115	092100	13805706	1677	1667	1677	1667	3168
599	20241115	092000	8524440	1667	1667	1667	1667	0
600	20241115	091900	8524440	1667	1667	1667	1667	0
601	20241115	091800	8524440	1667	1667	1667	1667	1
602	20241115	091700	8522773	1666	1666	1666	1666	0
603	20241115	091600	8522773	1666	1666	1666	1666	44
604	20241115	091500	8449469	1666	1666	1666	1666	18
605	20241115	091400	8419481	1667	1667	1667	1667	0
606	20241115	091300	8419481	1667	1667	1667	1667	2902
607	20241115	091200	3581847	1668	1668	1668	1668	55
608	20241115	091100	3490107	1668	1668	1668	1668	0
609	20241115	091000	3490107	1668	1668	1668	1668	0
610	20241115	090900	3490107	1668	1668	1668	1668	0
611	20241115	090800	3490107	1668	1668	1668	1668	0
612	20241115	090700	3490107	1668	1668	1668	1668	1457
613	20241115	090600	1059831	1705	1705	1705	1705	0
614	20241115	090500	1059831	1705	1705	1705	1705	0
615	20241115	090400	1059831	1705	1705	1705	1705	0
616	20241115	090300	1059831	1705	1705	1705	1705	0
617	20241115	090200	1059831	1705	1668	1705	1659	415
618	20241115	090100	358405	1667	1667	1667	1667	0
619	20241115	090000	358405	1667	1667	1667	1667	215