KissMeData/025890/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	190900	39108289	1867	1867	1867	1867	3
3	20241113	190800	39108289	1867	1867	1867	1867	0
4	20241113	190700	39108289	1867	1867	1867	1867	0
5	20241113	190600	39108289	1867	1867	1867	1867	0
6	20241113	190500	39108289	1867	1867	1867	1867	0
7	20241113	190400	39108289	1867	1867	1867	1867	0
8	20241113	190300	39108289	1867	1867	1867	1867	0
9	20241113	190200	39108289	1867	1867	1867	1867	0
10	20241113	190100	39108289	1867	1867	1867	1867	0
11	20241113	190000	39108289	1867	1867	1867	1867	0
12	20241113	185900	39108289	1867	1867	1867	1867	0
13	20241113	185800	39108289	1867	1867	1867	1867	0
14	20241113	185700	39108289	1867	1867	1867	1867	0
15	20241113	185600	39108289	1867	1867	1867	1867	0
16	20241113	185500	39108289	1867	1867	1867	1867	0
17	20241113	185400	39108289	1867	1867	1867	1867	0
18	20241113	185300	39108289	1867	1867	1867	1867	0
19	20241113	185200	39108289	1867	1867	1867	1867	0
20	20241113	185100	39108289	1867	1867	1867	1867	0
21	20241113	185000	39108289	1867	1867	1867	1867	0
22	20241113	184900	39108289	1867	1867	1867	1867	0
23	20241113	184800	39108289	1867	1867	1867	1867	0
24	20241113	184700	39108289	1867	1867	1867	1867	0
25	20241113	184600	39108289	1867	1867	1867	1867	0
26	20241113	184500	39108289	1867	1867	1867	1867	0
27	20241113	184400	39108289	1867	1867	1867	1867	0
28	20241113	184300	39108289	1867	1867	1867	1867	0
29	20241113	184200	39108289	1867	1867	1867	1867	0
30	20241113	184100	39108289	1867	1867	1867	1867	0
31	20241113	184000	39108289	1867	1867	1867	1867	0
32	20241113	183900	39108289	1867	1867	1867	1867	3
33	20241113	183800	39108289	1867	1867	1867	1867	0
34	20241113	183700	39108289	1867	1867	1867	1867	0
35	20241113	183600	39108289	1867	1867	1867	1867	0
36	20241113	183500	39108289	1867	1867	1867	1867	0
37	20241113	183400	39108289	1867	1867	1867	1867	0
38	20241113	183300	39108289	1867	1867	1867	1867	0
39	20241113	183200	39108289	1867	1867	1867	1867	0
40	20241113	183100	39108289	1867	1867	1867	1867	0
41	20241113	183000	39108289	1867	1867	1867	1867	0
42	20241113	182900	39108289	1867	1867	1867	1867	0
43	20241113	182800	39108289	1867	1867	1867	1867	0
44	20241113	182700	39108289	1867	1867	1867	1867	0
45	20241113	182600	39108289	1867	1867	1867	1867	0
46	20241113	182500	39108289	1867	1867	1867	1867	0
47	20241113	182400	39108289	1867	1867	1867	1867	0
48	20241113	182300	39108289	1867	1867	1867	1867	0
49	20241113	182200	39108289	1867	1867	1867	1867	0
50	20241113	182100	39108289	1867	1867	1867	1867	0
51	20241113	182000	39108289	1867	1867	1867	1867	0
52	20241113	181900	39108289	1867	1867	1867	1867	0
53	20241113	181800	39108289	1867	1867	1867	1867	0
54	20241113	181700	39108289	1867	1867	1867	1867	0
55	20241113	181600	39108289	1867	1867	1867	1867	0
56	20241113	181500	39108289	1867	1867	1867	1867	0
57	20241113	181400	39108289	1867	1867	1867	1867	0
58	20241113	181300	39108289	1867	1867	1867	1867	0
59	20241113	181200	39108289	1867	1867	1867	1867	0
60	20241113	181100	39108289	1867	1867	1867	1867	0
61	20241113	181000	39108289	1867	1867	1867	1867	0
62	20241113	180900	39108289	1867	1867	1867	1867	3
63	20241113	180800	39108289	1867	1867	1867	1867	0
64	20241113	180700	39108289	1867	1867	1867	1867	0
65	20241113	180600	39108289	1867	1867	1867	1867	0
66	20241113	180500	39108289	1867	1867	1867	1867	0
67	20241113	180400	39108289	1867	1867	1867	1867	0
68	20241113	180300	39108289	1867	1867	1867	1867	0
69	20241113	180200	39108289	1867	1867	1867	1867	0
70	20241113	180100	39108289	1867	1867	1867	1867	0
71	20241113	180000	39108289	1867	1867	1867	1867	0
72	20241113	175900	39108289	1867	1867	1867	1867	0
73	20241113	175800	39108289	1867	1867	1867	1867	0
74	20241113	175700	39108289	1867	1867	1867	1867	0
75	20241113	175600	39108289	1867	1867	1867	1867	0
76	20241113	175500	39108289	1867	1867	1867	1867	0
77	20241113	175400	39108289	1867	1867	1867	1867	0
78	20241113	175300	39108289	1867	1867	1867	1867	0
79	20241113	175200	39108289	1867	1867	1867	1867	0
80	20241113	175100	39108289	1867	1867	1867	1867	0
81	20241113	175000	39108289	1867	1867	1867	1867	0
82	20241113	174900	39108289	1867	1867	1867	1867	0
83	20241113	174800	39108289	1867	1867	1867	1867	0
84	20241113	174700	39108289	1867	1867	1867	1867	0
85	20241113	174600	39108289	1867	1867	1867	1867	0
86	20241113	174500	39108289	1867	1867	1867	1867	0
87	20241113	174400	39108289	1867	1867	1867	1867	0
88	20241113	174300	39108289	1867	1867	1867	1867	0
89	20241113	174200	39108289	1867	1867	1867	1867	0
90	20241113	174100	39108289	1867	1867	1867	1867	0
91	20241113	174000	39108289	1867	1867	1867	1867	0
92	20241113	173900	39108289	1867	1867	1867	1867	3
93	20241113	173800	39108289	1867	1867	1867	1867	0
94	20241113	173700	39108289	1867	1867	1867	1867	0
95	20241113	173600	39108289	1867	1867	1867	1867	0
96	20241113	173500	39108289	1867	1867	1867	1867	0
97	20241113	173400	39108289	1867	1867	1867	1867	0
98	20241113	173300	39108289	1867	1867	1867	1867	0
99	20241113	173200	39108289	1867	1867	1867	1867	0
100	20241113	173100	39108289	1867	1867	1867	1867	0
101	20241113	173000	39108289	1867	1867	1867	1867	0
102	20241113	172900	39108289	1867	1867	1867	1867	0
103	20241113	172800	39108289	1867	1867	1867	1867	0
104	20241113	172700	39108289	1867	1867	1867	1867	0
105	20241113	172600	39108289	1867	1867	1867	1867	0
106	20241113	172500	39108289	1867	1867	1867	1867	0
107	20241113	172400	39108289	1867	1867	1867	1867	0
108	20241113	172300	39108289	1867	1867	1867	1867	0
109	20241113	172200	39108289	1867	1867	1867	1867	0
110	20241113	172100	39108289	1867	1867	1867	1867	0
111	20241113	172000	39108289	1867	1867	1867	1867	0
112	20241113	171900	39108289	1867	1867	1867	1867	0
113	20241113	171800	39108289	1867	1867	1867	1867	0
114	20241113	171700	39108289	1867	1867	1867	1867	0
115	20241113	171600	39108289	1867	1867	1867	1867	0
116	20241113	171500	39108289	1867	1867	1867	1867	0
117	20241113	171400	39108289	1867	1867	1867	1867	0
118	20241113	171300	39108289	1867	1867	1867	1867	0
119	20241113	171200	39108289	1867	1867	1867	1867	0
120	20241113	171100	39108289	1867	1867	1867	1867	0
121	20241113	171000	39108289	1867	1867	1867	1867	0
122	20241113	170900	39108289	1867	1867	1867	1867	3
123	20241113	170800	39108289	1867	1867	1867	1867	0
124	20241113	170700	39108289	1867	1867	1867	1867	0
125	20241113	170600	39108289	1867	1867	1867	1867	0
126	20241113	170500	39108289	1867	1867	1867	1867	0
127	20241113	170400	39108289	1867	1867	1867	1867	0
128	20241113	170300	39108289	1867	1867	1867	1867	0
129	20241113	170200	39108289	1867	1867	1867	1867	0
130	20241113	170100	39108289	1867	1867	1867	1867	0
131	20241113	170000	39108289	1867	1867	1867	1867	0
132	20241113	165900	39108289	1867	1867	1867	1867	0
133	20241113	165800	39108289	1867	1867	1867	1867	0
134	20241113	165700	39108289	1867	1867	1867	1867	0
135	20241113	165600	39108289	1867	1867	1867	1867	0
136	20241113	165500	39108289	1867	1867	1867	1867	0
137	20241113	165400	39108289	1867	1867	1867	1867	0
138	20241113	165300	39108289	1867	1867	1867	1867	0
139	20241113	165200	39108289	1867	1867	1867	1867	0
140	20241113	165100	39108289	1867	1867	1867	1867	0
141	20241113	165000	39108289	1867	1867	1867	1867	0
142	20241113	164900	39108289	1867	1867	1867	1867	0
143	20241113	164800	39108289	1867	1867	1867	1867	0
144	20241113	164700	39108289	1867	1867	1867	1867	0
145	20241113	164600	39108289	1867	1867	1867	1867	0
146	20241113	164500	39108289	1867	1867	1867	1867	0
147	20241113	164400	39108289	1867	1867	1867	1867	0
148	20241113	164300	39108289	1867	1867	1867	1867	0
149	20241113	164200	39108289	1867	1867	1867	1867	0
150	20241113	164100	39108289	1867	1867	1867	1867	0
151	20241113	164000	39108289	1867	1867	1867	1867	0
152	20241113	163900	39108289	1867	1867	1867	1867	3
153	20241113	163800	39108289	1867	1867	1867	1867	0
154	20241113	163700	39108289	1867	1867	1867	1867	0
155	20241113	163600	39108289	1867	1867	1867	1867	0
156	20241113	163500	39108289	1867	1867	1867	1867	0
157	20241113	163400	39108289	1867	1867	1867	1867	0
158	20241113	163300	39108289	1867	1867	1867	1867	0
159	20241113	163200	39108289	1867	1867	1867	1867	0
160	20241113	163100	39108289	1867	1867	1867	1867	0
161	20241113	163000	39108289	1867	1867	1867	1867	0
162	20241113	162900	39108289	1867	1867	1867	1867	0
163	20241113	162800	39108289	1867	1867	1867	1867	0
164	20241113	162700	39108289	1867	1867	1867	1867	0
165	20241113	162600	39108289	1867	1867	1867	1867	0
166	20241113	162500	39108289	1867	1867	1867	1867	0
167	20241113	162400	39108289	1867	1867	1867	1867	0
168	20241113	162300	39108289	1867	1867	1867	1867	0
169	20241113	162200	39108289	1867	1867	1867	1867	0
170	20241113	162100	39108289	1867	1867	1867	1867	0
171	20241113	162000	39108289	1867	1867	1867	1867	0
172	20241113	161900	39108289	1867	1867	1867	1867	0
173	20241113	161800	39108289	1867	1867	1867	1867	0
174	20241113	161700	39108289	1867	1867	1867	1867	0
175	20241113	161600	39108289	1867	1867	1867	1867	0
176	20241113	161500	39108289	1867	1867	1867	1867	0
177	20241113	161400	39108289	1867	1867	1867	1867	0
178	20241113	161300	39108289	1867	1867	1867	1867	0
179	20241113	161200	39108289	1867	1867	1867	1867	0
180	20241113	161100	39108289	1867	1867	1867	1867	0
181	20241113	161000	39108289	1867	1867	1867	1867	0
182	20241113	160900	39108289	1867	1867	1867	1867	3
183	20241113	160800	39108289	1867	1867	1867	1867	0
184	20241113	160700	39108289	1867	1867	1867	1867	0
185	20241113	160600	39108289	1867	1867	1867	1867	0
186	20241113	160500	39108289	1867	1867	1867	1867	0
187	20241113	160400	39108289	1867	1867	1867	1867	0
188	20241113	160300	39108289	1867	1867	1867	1867	0
189	20241113	160200	39108289	1867	1867	1867	1867	0
190	20241113	160100	39108289	1867	1867	1867	1867	0
191	20241113	160000	39108289	1867	1867	1867	1867	0
192	20241113	155900	39108289	1867	1867	1867	1867	0
193	20241113	155800	39108289	1867	1867	1867	1867	0
194	20241113	155700	39108289	1867	1867	1867	1867	0
195	20241113	155600	39108289	1867	1867	1867	1867	0
196	20241113	155500	39108289	1867	1867	1867	1867	0
197	20241113	155400	39108289	1867	1867	1867	1867	0
198	20241113	155300	39108289	1867	1867	1867	1867	0
199	20241113	155200	39108289	1867	1867	1867	1867	0
200	20241113	155100	39108289	1867	1867	1867	1867	0
201	20241113	155000	39108289	1867	1867	1867	1867	0
202	20241113	154900	39108289	1867	1867	1867	1867	0
203	20241113	154800	39108289	1867	1867	1867	1867	0
204	20241113	154700	39108289	1867	1867	1867	1867	0
205	20241113	154600	39108289	1867	1867	1867	1867	0
206	20241113	154500	39108289	1867	1867	1867	1867	0
207	20241113	154400	39108289	1867	1867	1867	1867	0
208	20241113	154300	39108289	1867	1867	1867	1867	0
209	20241113	154200	39108289	1867	1867	1867	1867	0
210	20241113	154100	39108289	1867	1867	1867	1867	0
211	20241113	154000	39108289	1867	1867	1867	1867	0
212	20241113	153900	39108289	1867	1867	1867	1867	3
213	20241113	153800	39108289	1867	1867	1867	1867	0
214	20241113	153700	39108289	1867	1867	1867	1867	0
215	20241113	153600	39108289	1867	1867	1867	1867	0
216	20241113	153500	39108289	1867	1867	1867	1867	0
217	20241113	153400	39108289	1867	1867	1867	1867	0
218	20241113	153300	39108289	1867	1867	1867	1867	0
219	20241113	153200	39108289	1867	1867	1867	1867	0
220	20241113	153100	39108289	1867	1867	1867	1867	0
221	20241113	153000	39108289	1867	1867	1867	1867	3
222	20241113	152900	39102688	1861	1861	1861	1861	0
223	20241113	152800	39102688	1861	1861	1861	1861	0
224	20241113	152700	39102688	1861	1861	1861	1861	0
225	20241113	152600	39102688	1861	1861	1861	1861	0
226	20241113	152500	39102688	1861	1861	1861	1861	0
227	20241113	152400	39102688	1861	1861	1861	1861	0
228	20241113	152300	39102688	1861	1861	1861	1861	0
229	20241113	152200	39102688	1861	1861	1861	1861	0
230	20241113	152100	39102688	1861	1861	1861	1861	0
231	20241113	152000	39102688	1861	1861	1861	1861	0
232	20241113	151900	39102688	1861	1861	1861	1861	0
233	20241113	151800	39102688	1861	1861	1861	1861	0
234	20241113	151700	39102688	1861	1862	1862	1861	600
235	20241113	151600	37985737	1862	1862	1862	1862	0
236	20241113	151500	37985737	1862	1862	1862	1862	0
237	20241113	151400	37985737	1862	1862	1862	1862	0
238	20241113	151300	37985737	1862	1862	1862	1862	0
239	20241113	151200	37985737	1862	1862	1862	1862	41
240	20241113	151100	37909395	1862	1862	1862	1862	3043
241	20241113	151000	32243329	1862	1862	1862	1862	0
242	20241113	150900	32243329	1862	1862	1862	1862	0
243	20241113	150800	32243329	1862	1862	1862	1862	0
244	20241113	150700	32243329	1862	1862	1862	1862	0
245	20241113	150600	32243329	1862	1862	1862	1862	0
246	20241113	150500	32243329	1862	1862	1862	1862	0
247	20241113	150400	32243329	1862	1862	1862	1862	0
248	20241113	150300	32243329	1862	1862	1862	1862	0
249	20241113	150200	32243329	1862	1862	1862	1862	0
250	20241113	150100	32243329	1862	1862	1862	1862	0
251	20241113	150000	32243329	1862	1862	1862	1862	0
252	20241113	145900	32243329	1862	1862	1862	1862	0
253	20241113	145800	32243329	1862	1862	1862	1862	0
254	20241113	145700	32243329	1862	1862	1862	1862	0
255	20241113	145600	32243329	1862	1862	1862	1862	0
256	20241113	145500	32243329	1862	1862	1862	1862	0
257	20241113	145400	32243329	1862	1862	1862	1862	0
258	20241113	145300	32243329	1862	1862	1862	1862	0
259	20241113	145200	32243329	1862	1862	1862	1862	0
260	20241113	145100	32243329	1862	1862	1862	1862	0
261	20241113	145000	32243329	1862	1862	1862	1862	0
262	20241113	144900	32243329	1862	1862	1862	1862	0
263	20241113	144800	32243329	1862	1862	1862	1862	0
264	20241113	144700	32243329	1862	1862	1862	1862	0
265	20241113	144600	32243329	1862	1862	1862	1862	0
266	20241113	144500	32243329	1862	1862	1862	1862	0
267	20241113	144400	32243329	1862	1862	1862	1862	0
268	20241113	144300	32243329	1862	1862	1862	1862	0
269	20241113	144200	32243329	1862	1862	1862	1862	2
270	20241113	144100	32239605	1862	1862	1862	1862	0
271	20241113	144000	32239605	1862	1862	1862	1862	0
272	20241113	143900	32239605	1862	1862	1862	1862	0
273	20241113	143800	32239605	1862	1862	1862	1862	74
274	20241113	143700	32101817	1858	1858	1858	1858	0
275	20241113	143600	32101817	1858	1858	1858	1858	0
276	20241113	143500	32101817	1858	1858	1858	1858	0
277	20241113	143400	32101817	1858	1858	1858	1858	0
278	20241113	143300	32101817	1858	1860	1860	1858	1000
279	20241113	143200	30243222	1860	1860	1860	1860	0
280	20241113	143100	30243222	1860	1860	1860	1860	0
281	20241113	143000	30243222	1860	1860	1860	1860	0
282	20241113	142900	30243222	1860	1860	1860	1860	321
283	20241113	142800	29646162	1862	1862	1862	1862	5
284	20241113	142700	29636852	1862	1862	1862	1862	2
285	20241113	142600	29633128	1860	1860	1860	1860	0
286	20241113	142500	29633128	1860	1860	1860	1860	30
287	20241113	142400	29577328	1860	1860	1860	1860	0
288	20241113	142300	29577328	1860	1860	1860	1860	0
289	20241113	142200	29577328	1860	1860	1860	1860	20
290	20241113	142100	29540128	1862	1862	1862	1862	0
291	20241113	142000	29540128	1862	1862	1862	1862	0
292	20241113	141900	29540128	1862	1862	1862	1862	0
293	20241113	141800	29540128	1862	1862	1862	1862	0
294	20241113	141700	29540128	1862	1862	1862	1862	0
295	20241113	141600	29540128	1862	1862	1862	1862	0
296	20241113	141500	29540128	1862	1862	1862	1862	0
297	20241113	141400	29540128	1862	1862	1862	1862	0
298	20241113	141300	29540128	1862	1862	1862	1862	0
299	20241113	141200	29540128	1862	1862	1862	1862	2
300	20241113	141100	29536404	1859	1859	1859	1859	0
301	20241113	141000	29536404	1859	1859	1859	1859	0
302	20241113	140900	29536404	1859	1859	1859	1859	0
303	20241113	140800	29536404	1859	1859	1859	1859	0
304	20241113	140700	29536404	1859	1859	1859	1859	0
305	20241113	140600	29536404	1859	1859	1859	1859	0
306	20241113	140500	29536404	1859	1859	1859	1859	0
307	20241113	140400	29536404	1859	1859	1859	1859	0
308	20241113	140300	29536404	1859	1859	1859	1859	0
309	20241113	140200	29536404	1859	1861	1861	1859	855
310	20241113	140100	27945859	1862	1862	1862	1862	0
311	20241113	140000	27945859	1862	1862	1862	1862	0
312	20241113	135900	27945859	1862	1862	1862	1862	0
313	20241113	135800	27945859	1862	1862	1862	1862	0
314	20241113	135700	27945859	1862	1862	1862	1862	2
315	20241113	135600	27942135	1862	1862	1862	1862	0
316	20241113	135500	27942135	1862	1862	1862	1862	0
317	20241113	135400	27942135	1862	1862	1862	1862	0
318	20241113	135300	27942135	1862	1862	1862	1862	0
319	20241113	135200	27942135	1862	1862	1862	1862	500
320	20241113	135100	27011135	1862	1862	1862	1862	0
321	20241113	135000	27011135	1862	1862	1862	1862	0
322	20241113	134900	27011135	1862	1862	1862	1862	0
323	20241113	134800	27011135	1862	1862	1862	1862	0
324	20241113	134700	27011135	1862	1862	1862	1862	153
325	20241113	134600	26726249	1867	1867	1867	1867	0
326	20241113	134500	26726249	1867	1867	1867	1867	0
327	20241113	134400	26726249	1867	1867	1867	1867	0
328	20241113	134300	26726249	1867	1867	1867	1867	0
329	20241113	134200	26726249	1867	1867	1867	1867	2
330	20241113	134100	26722515	1867	1867	1867	1867	0
331	20241113	134000	26722515	1867	1867	1867	1867	107
332	20241113	133900	26522746	1867	1867	1867	1867	0
333	20241113	133800	26522746	1867	1867	1867	1867	0
334	20241113	133700	26522746	1867	1867	1867	1867	0
335	20241113	133600	26522746	1867	1867	1867	1867	0
336	20241113	133500	26522746	1867	1867	1867	1867	0
337	20241113	133400	26522746	1867	1867	1867	1867	0
338	20241113	133300	26522746	1867	1867	1867	1867	0
339	20241113	133200	26522746	1867	1867	1867	1867	0
340	20241113	133100	26522746	1867	1867	1867	1867	0
341	20241113	133000	26522746	1867	1867	1867	1867	0
342	20241113	132900	26522746	1867	1867	1867	1867	0
343	20241113	132800	26522746	1867	1867	1867	1867	0
344	20241113	132700	26522746	1867	1867	1867	1867	2
345	20241113	132600	26519012	1863	1863	1863	1863	0
346	20241113	132500	26519012	1863	1863	1863	1863	27
347	20241113	132400	26468711	1863	1863	1863	1863	83
348	20241113	132300	26314082	1864	1864	1864	1864	0
349	20241113	132200	26314082	1864	1864	1864	1864	0
350	20241113	132100	26314082	1864	1864	1864	1864	0
351	20241113	132000	26314082	1864	1864	1864	1864	0
352	20241113	131900	26314082	1864	1864	1864	1864	0
353	20241113	131800	26314082	1864	1864	1864	1864	0
354	20241113	131700	26314082	1864	1864	1864	1864	349
355	20241113	131600	25663546	1867	1867	1867	1867	0
356	20241113	131500	25663546	1867	1867	1867	1867	0
357	20241113	131400	25663546	1867	1867	1867	1867	0
358	20241113	131300	25663546	1867	1867	1867	1867	0
359	20241113	131200	25663546	1867	1867	1867	1867	2
360	20241113	131100	25659812	1867	1867	1867	1867	0
361	20241113	131000	25659812	1867	1867	1867	1867	0
362	20241113	130900	25659812	1867	1867	1867	1867	0
363	20241113	130800	25659812	1867	1867	1867	1867	10
364	20241113	130700	25641142	1865	1865	1865	1865	0
365	20241113	130600	25641142	1865	1865	1865	1865	0
366	20241113	130500	25641142	1865	1865	1865	1865	0
367	20241113	130400	25641142	1865	1865	1865	1865	0
368	20241113	130300	25641142	1865	1865	1865	1865	0
369	20241113	130200	25641142	1865	1865	1865	1865	0
370	20241113	130100	25641142	1865	1865	1865	1865	0
371	20241113	130000	25641142	1865	1865	1865	1865	0
372	20241113	125900	25641142	1865	1865	1865	1865	0
373	20241113	125800	25641142	1865	1865	1865	1865	0
374	20241113	125700	25641142	1865	1867	1867	1865	503
375	20241113	125600	24703043	1865	1865	1865	1865	0
376	20241113	125500	24703043	1865	1865	1865	1865	0
377	20241113	125400	24703043	1865	1865	1865	1865	0
378	20241113	125300	24703043	1865	1865	1865	1865	0
379	20241113	125200	24703043	1865	1866	1866	1865	711
380	20241113	125100	23377025	1866	1866	1866	1866	0
381	20241113	125000	23377025	1866	1866	1866	1866	0
382	20241113	124900	23377025	1866	1866	1866	1866	0
383	20241113	124800	23377025	1866	1866	1866	1866	0
384	20241113	124700	23377025	1866	1866	1866	1866	0
385	20241113	124600	23377025	1866	1867	1867	1866	349
386	20241113	124500	22725692	1872	1872	1872	1872	0
387	20241113	124400	22725692	1872	1872	1872	1872	0
388	20241113	124300	22725692	1872	1872	1872	1872	0
389	20241113	124200	22725692	1872	1870	1872	1870	504
390	20241113	124100	21783208	1870	1870	1870	1870	0
391	20241113	124000	21783208	1870	1870	1870	1870	0
392	20241113	123900	21783208	1870	1870	1870	1870	0
393	20241113	123800	21783208	1870	1870	1870	1870	0
394	20241113	123700	21783208	1870	1870	1870	1870	0
395	20241113	123600	21783208	1870	1870	1870	1870	0
396	20241113	123500	21783208	1870	1870	1870	1870	0
397	20241113	123400	21783208	1870	1870	1870	1870	410
398	20241113	123300	21016508	1871	1871	1871	1871	500
399	20241113	123200	20081008	1873	1873	1873	1873	0
400	20241113	123100	20081008	1873	1873	1873	1873	0
401	20241113	123000	20081008	1873	1873	1873	1873	0
402	20241113	122900	20081008	1873	1873	1873	1873	0
403	20241113	122800	20081008	1873	1873	1873	1873	3
404	20241113	122700	20075389	1876	1876	1876	1876	2
405	20241113	122600	20071637	1876	1876	1876	1876	0
406	20241113	122500	20071637	1876	1876	1876	1876	0
407	20241113	122400	20071637	1876	1876	1876	1876	0
408	20241113	122300	20071637	1876	1876	1876	1876	0
409	20241113	122200	20071637	1876	1876	1876	1876	0
410	20241113	122100	20071637	1876	1876	1876	1876	0
411	20241113	122000	20071637	1876	1876	1876	1876	0
412	20241113	121900	20071637	1876	1876	1876	1876	0
413	20241113	121800	20071637	1876	1876	1876	1876	0
414	20241113	121700	20071637	1876	1876	1876	1876	0
415	20241113	121600	20071637	1876	1876	1876	1876	0
416	20241113	121500	20071637	1876	1876	1876	1876	0
417	20241113	121400	20071637	1876	1876	1876	1876	0
418	20241113	121300	20071637	1876	1876	1876	1876	0
419	20241113	121200	20071637	1876	1876	1876	1876	2
420	20241113	121100	20067885	1877	1877	1877	1877	0
421	20241113	121000	20067885	1877	1877	1877	1877	0
422	20241113	120900	20067885	1877	1877	1877	1877	0
423	20241113	120800	20067885	1877	1877	1877	1877	0
424	20241113	120700	20067885	1877	1877	1877	1877	0
425	20241113	120600	20067885	1877	1877	1877	1877	0
426	20241113	120500	20067885	1877	1877	1877	1877	0
427	20241113	120400	20067885	1877	1877	1877	1877	0
428	20241113	120300	20067885	1877	1877	1877	1877	0
429	20241113	120200	20067885	1877	1877	1877	1877	0
430	20241113	120100	20067885	1877	1877	1877	1877	0
431	20241113	120000	20067885	1877	1877	1877	1877	0
432	20241113	115900	20067885	1877	1877	1877	1877	0
433	20241113	115800	20067885	1877	1877	1877	1877	0
434	20241113	115700	20067885	1877	1877	1877	1877	3
435	20241113	115600	20062254	1871	1871	1871	1871	0
436	20241113	115500	20062254	1871	1871	1871	1871	2
437	20241113	115400	20058512	1877	1877	1877	1877	0
438	20241113	115300	20058512	1877	1877	1877	1877	0
439	20241113	115200	20058512	1877	1877	1877	1877	0
440	20241113	115100	20058512	1877	1877	1877	1877	0
441	20241113	115000	20058512	1877	1877	1877	1877	0
442	20241113	114900	20058512	1877	1877	1877	1877	0
443	20241113	114800	20058512	1877	1877	1877	1877	0
444	20241113	114700	20058512	1877	1877	1877	1877	0
445	20241113	114600	20058512	1877	1877	1877	1877	0
446	20241113	114500	20058512	1877	1877	1877	1877	0
447	20241113	114400	20058512	1877	1877	1877	1877	0
448	20241113	114300	20058512	1877	1877	1877	1877	0
449	20241113	114200	20058512	1877	1877	1877	1877	3
450	20241113	114100	20052881	1877	1877	1877	1877	0
451	20241113	114000	20052881	1877	1877	1877	1877	0
452	20241113	113900	20052881	1877	1877	1877	1877	281
453	20241113	113800	19525444	1877	1877	1877	1877	0
454	20241113	113700	19525444	1877	1877	1877	1877	0
455	20241113	113600	19525444	1877	1877	1877	1877	0
456	20241113	113500	19525444	1877	1877	1877	1877	0
457	20241113	113400	19525444	1877	1877	1877	1877	0
458	20241113	113300	19525444	1877	1877	1877	1877	0
459	20241113	113200	19525444	1877	1877	1877	1877	1
460	20241113	113100	19523567	1874	1874	1874	1874	250
461	20241113	113000	19055067	1877	1877	1877	1877	0
462	20241113	112900	19055067	1877	1877	1877	1877	0
463	20241113	112800	19055067	1877	1877	1877	1877	0
464	20241113	112700	19055067	1877	1877	1877	1877	160
465	20241113	112600	18754747	1877	1877	1877	1877	0
466	20241113	112500	18754747	1877	1877	1877	1877	0
467	20241113	112400	18754747	1877	1877	1877	1877	0
468	20241113	112300	18754747	1877	1877	1877	1877	0
469	20241113	112200	18754747	1877	1877	1877	1877	0
470	20241113	112100	18754747	1877	1877	1877	1877	0
471	20241113	112000	18754747	1877	1877	1877	1877	0
472	20241113	111900	18754747	1877	1877	1877	1877	0
473	20241113	111800	18754747	1877	1877	1877	1877	0
474	20241113	111700	18754747	1877	1877	1877	1877	0
475	20241113	111600	18754747	1877	1877	1877	1877	0
476	20241113	111500	18754747	1877	1877	1877	1877	0
477	20241113	111400	18754747	1877	1877	1877	1877	0
478	20241113	111300	18754747	1877	1877	1877	1877	0
479	20241113	111200	18754747	1877	1877	1877	1877	3
480	20241113	111100	18749116	1877	1877	1877	1877	0
481	20241113	111000	18749116	1877	1877	1877	1877	0
482	20241113	110900	18749116	1877	1877	1877	1877	0
483	20241113	110800	18749116	1877	1877	1877	1877	0
484	20241113	110700	18749116	1877	1877	1877	1877	808
485	20241113	110600	17232500	1877	1877	1877	1877	0
486	20241113	110500	17232500	1877	1877	1877	1877	192
487	20241113	110400	16872116	1877	1877	1877	1877	0
488	20241113	110300	16872116	1877	1877	1877	1877	0
489	20241113	110200	16872116	1877	1877	1877	1877	0
490	20241113	110100	16872116	1877	1877	1877	1877	0
491	20241113	110000	16872116	1877	1877	1877	1877	0
492	20241113	105900	16872116	1877	1877	1877	1877	0
493	20241113	105800	16872116	1877	1877	1877	1877	0
494	20241113	105700	16872116	1877	1877	1877	1877	3
495	20241113	105600	16866485	1874	1874	1874	1874	0
496	20241113	105500	16866485	1874	1874	1874	1874	0
497	20241113	105400	16866485	1874	1874	1874	1874	0
498	20241113	105300	16866485	1874	1874	1874	1874	0
499	20241113	105200	16866485	1874	1874	1874	1874	0
500	20241113	105100	16866485	1874	1874	1874	1874	0
501	20241113	105000	16866485	1874	1874	1874	1874	0
502	20241113	104900	16866485	1874	1874	1874	1874	43
503	20241113	104800	16785903	1874	1874	1874	1874	0
504	20241113	104700	16785903	1874	1874	1874	1874	0
505	20241113	104600	16785903	1874	1874	1874	1874	0
506	20241113	104500	16785903	1874	1874	1874	1874	0
507	20241113	104400	16785903	1874	1874	1874	1874	0
508	20241113	104300	16785903	1874	1874	1874	1874	0
509	20241113	104200	16785903	1874	1874	1874	1874	3
510	20241113	104100	16780281	1874	1874	1874	1874	0
511	20241113	104000	16780281	1874	1874	1874	1874	0
512	20241113	103900	16780281	1874	1874	1874	1874	0
513	20241113	103800	16780281	1874	1874	1874	1874	0
514	20241113	103700	16780281	1874	1874	1874	1874	0
515	20241113	103600	16780281	1874	1874	1874	1874	0
516	20241113	103500	16780281	1874	1874	1874	1874	0
517	20241113	103400	16780281	1874	1874	1874	1874	0
518	20241113	103300	16780281	1874	1874	1874	1874	0
519	20241113	103200	16780281	1874	1874	1874	1874	20
520	20241113	103100	16742801	1874	1874	1874	1874	0
521	20241113	103000	16742801	1874	1874	1874	1874	0
522	20241113	102900	16742801	1874	1874	1874	1874	0
523	20241113	102800	16742801	1874	1874	1874	1874	0
524	20241113	102700	16742801	1874	1877	1877	1874	203
525	20241113	102600	16362370	1877	1877	1877	1877	0
526	20241113	102500	16362370	1877	1877	1877	1877	0
527	20241113	102400	16362370	1877	1877	1877	1877	0
528	20241113	102300	16362370	1877	1877	1877	1877	0
529	20241113	102200	16362370	1877	1877	1877	1877	0
530	20241113	102100	16362370	1877	1877	1877	1877	0
531	20241113	102000	16362370	1877	1877	1877	1877	514
532	20241113	101900	15397592	1878	1878	1878	1878	5
533	20241113	101800	15388202	1878	1878	1878	1878	0
534	20241113	101700	15388202	1878	1878	1878	1878	0
535	20241113	101600	15388202	1878	1878	1878	1878	0
536	20241113	101500	15388202	1878	1877	1878	1877	37
537	20241113	101400	15318752	1877	1877	1877	1877	0
538	20241113	101300	15318752	1877	1877	1877	1877	500
539	20241113	101200	14380252	1877	1877	1877	1877	3
540	20241113	101100	14374621	1866	1866	1866	1866	0
541	20241113	101000	14374621	1866	1866	1866	1866	0
542	20241113	100900	14374621	1866	1866	1866	1866	0
543	20241113	100800	14374621	1866	1866	1866	1866	0
544	20241113	100700	14374621	1866	1866	1866	1866	0
545	20241113	100600	14374621	1866	1870	1870	1866	20
546	20241113	100500	14337265	1877	1877	1877	1877	196
547	20241113	100400	13969373	1877	1877	1877	1877	1806
548	20241113	100300	10579511	1877	1877	1877	1877	0
549	20241113	100200	10579511	1877	1877	1877	1877	1000
550	20241113	100100	8702511	1878	1877	1878	1877	1000
551	20241113	100000	6824566	1878	1878	1878	1878	1000
552	20241113	095900	4946566	1878	1878	1878	1878	0
553	20241113	095800	4946566	1878	1878	1878	1878	0
554	20241113	095700	4946566	1878	1878	1878	1878	3
555	20241113	095600	4940932	1878	1878	1878	1878	0
556	20241113	095500	4940932	1878	1878	1878	1878	0
557	20241113	095400	4940932	1878	1878	1878	1878	0
558	20241113	095300	4940932	1878	1878	1878	1878	0
559	20241113	095200	4940932	1878	1878	1878	1878	0
560	20241113	095100	4940932	1878	1878	1878	1878	0
561	20241113	095000	4940932	1878	1878	1878	1878	0
562	20241113	094900	4940932	1878	1878	1878	1878	0
563	20241113	094800	4940932	1878	1878	1878	1878	0
564	20241113	094700	4940932	1878	1878	1878	1878	0
565	20241113	094600	4940932	1878	1878	1878	1878	0
566	20241113	094500	4940932	1878	1878	1878	1878	0
567	20241113	094400	4940932	1878	1878	1878	1878	0
568	20241113	094300	4940932	1878	1878	1878	1878	0
569	20241113	094200	4940932	1878	1878	1878	1878	0
570	20241113	094100	4940932	1878	1878	1878	1878	0
571	20241113	094000	4940932	1878	1878	1878	1878	0
572	20241113	093900	4940932	1878	1878	1878	1878	2
573	20241113	093800	4937176	1878	1878	1878	1878	0
574	20241113	093700	4937176	1878	1878	1878	1878	0
575	20241113	093600	4937176	1878	1878	1878	1878	0
576	20241113	093500	4937176	1878	1878	1878	1878	1
577	20241113	093400	4935298	1876	1878	1878	1876	116
578	20241113	093300	4717680	1876	1876	1876	1876	385
579	20241113	093200	3995420	1876	1876	1876	1876	0
580	20241113	093100	3995420	1876	1876	1876	1876	3
581	20241113	093000	3989792	1876	1876	1876	1876	0
582	20241113	092900	3989792	1876	1866	1876	1866	74
583	20241113	092800	3851121	1866	1866	1866	1866	20
584	20241113	092700	3813801	1866	1866	1866	1866	0
585	20241113	092600	3813801	1866	1866	1866	1866	500
586	20241113	092500	2880801	1879	1879	1879	1879	0
587	20241113	092400	2880801	1879	1879	1879	1879	0
588	20241113	092300	2880801	1879	1879	1879	1879	0
589	20241113	092200	2880801	1879	1879	1879	1879	0
590	20241113	092100	2880801	1879	1879	1879	1879	0
591	20241113	092000	2880801	1879	1879	1879	1879	5
592	20241113	091900	2871406	1880	1880	1880	1880	0
593	20241113	091800	2871406	1880	1880	1880	1880	10
594	20241113	091700	2852606	1886	1886	1886	1886	0
595	20241113	091600	2852606	1886	1886	1886	1886	0
596	20241113	091500	2852606	1886	1886	1886	1886	0
597	20241113	091400	2852606	1886	1886	1886	1886	0
598	20241113	091300	2852606	1886	1886	1886	1886	0
599	20241113	091200	2852606	1886	1886	1886	1886	0
600	20241113	091100	2852606	1886	1886	1886	1886	0
601	20241113	091000	2852606	1886	1886	1886	1886	0
602	20241113	090900	2852606	1886	1886	1886	1886	2
603	20241113	090800	2848834	1887	1887	1887	1887	0
604	20241113	090700	2848834	1887	1887	1887	1887	0
605	20241113	090600	2848834	1887	1887	1887	1887	0
606	20241113	090500	2848834	1887	1887	1887	1887	1
607	20241113	090400	2846947	1887	1887	1887	1887	0
608	20241113	090300	2846947	1887	1887	1887	1887	0
609	20241113	090200	2846947	1887	1887	1887	1887	0
610	20241113	090100	2846947	1887	1887	1887	1887	189
611	20241113	090000	2490304	1864	1864	1864	1864	1336