KissMeData/035460/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	191600	92416880	1694	1694	1694	1694	325
3	20241113	191500	92416880	1694	1694	1694	1694	0
4	20241113	191400	92416880	1694	1694	1694	1694	0
5	20241113	191300	92416880	1694	1694	1694	1694	0
6	20241113	191200	92416880	1694	1694	1694	1694	0
7	20241113	191100	92416880	1694	1694	1694	1694	0
8	20241113	191000	92416880	1694	1694	1694	1694	0
9	20241113	190900	92416880	1694	1694	1694	1694	0
10	20241113	190800	92416880	1694	1694	1694	1694	0
11	20241113	190700	92416880	1694	1694	1694	1694	0
12	20241113	190600	92416880	1694	1694	1694	1694	0
13	20241113	190500	92416880	1694	1694	1694	1694	0
14	20241113	190400	92416880	1694	1694	1694	1694	0
15	20241113	190300	92416880	1694	1694	1694	1694	0
16	20241113	190200	92416880	1694	1694	1694	1694	0
17	20241113	190100	92416880	1694	1694	1694	1694	0
18	20241113	190000	92416880	1694	1694	1694	1694	0
19	20241113	185900	92416880	1694	1694	1694	1694	0
20	20241113	185800	92416880	1694	1694	1694	1694	0
21	20241113	185700	92416880	1694	1694	1694	1694	0
22	20241113	185600	92416880	1694	1694	1694	1694	0
23	20241113	185500	92416880	1694	1694	1694	1694	0
24	20241113	185400	92416880	1694	1694	1694	1694	0
25	20241113	185300	92416880	1694	1694	1694	1694	0
26	20241113	185200	92416880	1694	1694	1694	1694	0
27	20241113	185100	92416880	1694	1694	1694	1694	0
28	20241113	185000	92416880	1694	1694	1694	1694	0
29	20241113	184900	92416880	1694	1694	1694	1694	0
30	20241113	184800	92416880	1694	1694	1694	1694	0
31	20241113	184700	92416880	1694	1694	1694	1694	0
32	20241113	184600	92416880	1694	1694	1694	1694	325
33	20241113	184500	92416880	1694	1694	1694	1694	0
34	20241113	184400	92416880	1694	1694	1694	1694	0
35	20241113	184300	92416880	1694	1694	1694	1694	0
36	20241113	184200	92416880	1694	1694	1694	1694	0
37	20241113	184100	92416880	1694	1694	1694	1694	0
38	20241113	184000	92416880	1694	1694	1694	1694	0
39	20241113	183900	92416880	1694	1694	1694	1694	0
40	20241113	183800	92416880	1694	1694	1694	1694	0
41	20241113	183700	92416880	1694	1694	1694	1694	0
42	20241113	183600	92416880	1694	1694	1694	1694	0
43	20241113	183500	92416880	1694	1694	1694	1694	0
44	20241113	183400	92416880	1694	1694	1694	1694	0
45	20241113	183300	92416880	1694	1694	1694	1694	0
46	20241113	183200	92416880	1694	1694	1694	1694	0
47	20241113	183100	92416880	1694	1694	1694	1694	0
48	20241113	183000	92416880	1694	1694	1694	1694	0
49	20241113	182900	92416880	1694	1694	1694	1694	0
50	20241113	182800	92416880	1694	1694	1694	1694	0
51	20241113	182700	92416880	1694	1694	1694	1694	0
52	20241113	182600	92416880	1694	1694	1694	1694	0
53	20241113	182500	92416880	1694	1694	1694	1694	0
54	20241113	182400	92416880	1694	1694	1694	1694	0
55	20241113	182300	92416880	1694	1694	1694	1694	0
56	20241113	182200	92416880	1694	1694	1694	1694	0
57	20241113	182100	92416880	1694	1694	1694	1694	0
58	20241113	182000	92416880	1694	1694	1694	1694	0
59	20241113	181900	92416880	1694	1694	1694	1694	0
60	20241113	181800	92416880	1694	1694	1694	1694	0
61	20241113	181700	92416880	1694	1694	1694	1694	0
62	20241113	181600	92416880	1694	1694	1694	1694	325
63	20241113	181500	92416880	1694	1694	1694	1694	0
64	20241113	181400	92416880	1694	1694	1694	1694	0
65	20241113	181300	92416880	1694	1694	1694	1694	0
66	20241113	181200	92416880	1694	1694	1694	1694	0
67	20241113	181100	92416880	1694	1694	1694	1694	0
68	20241113	181000	92416880	1694	1694	1694	1694	0
69	20241113	180900	92416880	1694	1694	1694	1694	0
70	20241113	180800	92416880	1694	1694	1694	1694	0
71	20241113	180700	92416880	1694	1694	1694	1694	0
72	20241113	180600	92416880	1694	1694	1694	1694	0
73	20241113	180500	92416880	1694	1694	1694	1694	0
74	20241113	180400	92416880	1694	1694	1694	1694	0
75	20241113	180300	92416880	1694	1694	1694	1694	0
76	20241113	180200	92416880	1694	1694	1694	1694	0
77	20241113	180100	92416880	1694	1694	1694	1694	0
78	20241113	180000	92416880	1694	1694	1694	1694	0
79	20241113	175900	92416880	1694	1694	1694	1694	0
80	20241113	175800	92416880	1694	1694	1694	1694	0
81	20241113	175700	92416880	1694	1694	1694	1694	0
82	20241113	175600	92416880	1694	1694	1694	1694	0
83	20241113	175500	92416880	1694	1694	1694	1694	0
84	20241113	175400	92416880	1694	1694	1694	1694	0
85	20241113	175300	92416880	1694	1694	1694	1694	0
86	20241113	175200	92416880	1694	1694	1694	1694	0
87	20241113	175100	92416880	1694	1694	1694	1694	0
88	20241113	175000	92416880	1694	1694	1694	1694	0
89	20241113	174900	92416880	1694	1694	1694	1694	0
90	20241113	174800	92416880	1694	1694	1694	1694	0
91	20241113	174700	92416880	1694	1694	1694	1694	0
92	20241113	174600	92416880	1694	1694	1694	1694	325
93	20241113	174500	92416880	1694	1694	1694	1694	0
94	20241113	174400	92416880	1694	1694	1694	1694	0
95	20241113	174300	92416880	1694	1694	1694	1694	0
96	20241113	174200	92416880	1694	1694	1694	1694	0
97	20241113	174100	92416880	1694	1694	1694	1694	0
98	20241113	174000	92416880	1694	1694	1694	1694	0
99	20241113	173900	92416880	1694	1694	1694	1694	0
100	20241113	173800	92416880	1694	1694	1694	1694	0
101	20241113	173700	92416880	1694	1694	1694	1694	0
102	20241113	173600	92416880	1694	1694	1694	1694	0
103	20241113	173500	92416880	1694	1694	1694	1694	0
104	20241113	173400	92416880	1694	1694	1694	1694	0
105	20241113	173300	92416880	1694	1694	1694	1694	0
106	20241113	173200	92416880	1694	1694	1694	1694	0
107	20241113	173100	92416880	1694	1694	1694	1694	0
108	20241113	173000	92416880	1694	1694	1694	1694	0
109	20241113	172900	92416880	1694	1694	1694	1694	0
110	20241113	172800	92416880	1694	1694	1694	1694	0
111	20241113	172700	92416880	1694	1694	1694	1694	0
112	20241113	172600	92416880	1694	1694	1694	1694	0
113	20241113	172500	92416880	1694	1694	1694	1694	0
114	20241113	172400	92416880	1694	1694	1694	1694	0
115	20241113	172300	92416880	1694	1694	1694	1694	0
116	20241113	172200	92416880	1694	1694	1694	1694	0
117	20241113	172100	92416880	1694	1694	1694	1694	0
118	20241113	172000	92416880	1694	1694	1694	1694	0
119	20241113	171900	92416880	1694	1694	1694	1694	0
120	20241113	171800	92416880	1694	1694	1694	1694	0
121	20241113	171700	92416880	1694	1694	1694	1694	0
122	20241113	171600	92416880	1694	1694	1694	1694	325
123	20241113	171500	92416880	1694	1694	1694	1694	0
124	20241113	171400	92416880	1694	1694	1694	1694	0
125	20241113	171300	92416880	1694	1694	1694	1694	0
126	20241113	171200	92416880	1694	1694	1694	1694	0
127	20241113	171100	92416880	1694	1694	1694	1694	0
128	20241113	171000	92416880	1694	1694	1694	1694	0
129	20241113	170900	92416880	1694	1694	1694	1694	0
130	20241113	170800	92416880	1694	1694	1694	1694	0
131	20241113	170700	92416880	1694	1694	1694	1694	0
132	20241113	170600	92416880	1694	1694	1694	1694	0
133	20241113	170500	92416880	1694	1694	1694	1694	0
134	20241113	170400	92416880	1694	1694	1694	1694	0
135	20241113	170300	92416880	1694	1694	1694	1694	0
136	20241113	170200	92416880	1694	1694	1694	1694	0
137	20241113	170100	92416880	1694	1694	1694	1694	0
138	20241113	170000	92416880	1694	1694	1694	1694	0
139	20241113	165900	92416880	1694	1694	1694	1694	0
140	20241113	165800	92416880	1694	1694	1694	1694	0
141	20241113	165700	92416880	1694	1694	1694	1694	0
142	20241113	165600	92416880	1694	1694	1694	1694	0
143	20241113	165500	92416880	1694	1694	1694	1694	0
144	20241113	165400	92416880	1694	1694	1694	1694	0
145	20241113	165300	92416880	1694	1694	1694	1694	0
146	20241113	165200	92416880	1694	1694	1694	1694	0
147	20241113	165100	92416880	1694	1694	1694	1694	0
148	20241113	165000	92416880	1694	1694	1694	1694	0
149	20241113	164900	92416880	1694	1694	1694	1694	0
150	20241113	164800	92416880	1694	1694	1694	1694	0
151	20241113	164700	92416880	1694	1694	1694	1694	0
152	20241113	164600	92416880	1694	1694	1694	1694	325
153	20241113	164500	92416880	1694	1694	1694	1694	0
154	20241113	164400	92416880	1694	1694	1694	1694	0
155	20241113	164300	92416880	1694	1694	1694	1694	0
156	20241113	164200	92416880	1694	1694	1694	1694	0
157	20241113	164100	92416880	1694	1694	1694	1694	0
158	20241113	164000	92416880	1694	1694	1694	1694	0
159	20241113	163900	92416880	1694	1694	1694	1694	0
160	20241113	163800	92416880	1694	1694	1694	1694	0
161	20241113	163700	92416880	1694	1694	1694	1694	0
162	20241113	163600	92416880	1694	1694	1694	1694	0
163	20241113	163500	92416880	1694	1694	1694	1694	0
164	20241113	163400	92416880	1694	1694	1694	1694	0
165	20241113	163300	92416880	1694	1694	1694	1694	0
166	20241113	163200	92416880	1694	1694	1694	1694	0
167	20241113	163100	92416880	1694	1694	1694	1694	0
168	20241113	163000	92416880	1694	1694	1694	1694	0
169	20241113	162900	92416880	1694	1694	1694	1694	0
170	20241113	162800	92416880	1694	1694	1694	1694	0
171	20241113	162700	92416880	1694	1694	1694	1694	0
172	20241113	162600	92416880	1694	1694	1694	1694	0
173	20241113	162500	92416880	1694	1694	1694	1694	0
174	20241113	162400	92416880	1694	1694	1694	1694	0
175	20241113	162300	92416880	1694	1694	1694	1694	0
176	20241113	162200	92416880	1694	1694	1694	1694	0
177	20241113	162100	92416880	1694	1694	1694	1694	0
178	20241113	162000	92416880	1694	1694	1694	1694	0
179	20241113	161900	92416880	1694	1694	1694	1694	0
180	20241113	161800	92416880	1694	1694	1694	1694	0
181	20241113	161700	92416880	1694	1694	1694	1694	0
182	20241113	161600	92416880	1694	1694	1694	1694	325
183	20241113	161500	92416880	1694	1694	1694	1694	0
184	20241113	161400	92416880	1694	1694	1694	1694	0
185	20241113	161300	92416880	1694	1694	1694	1694	0
186	20241113	161200	92416880	1694	1694	1694	1694	0
187	20241113	161100	92416880	1694	1694	1694	1694	0
188	20241113	161000	92416880	1694	1694	1694	1694	0
189	20241113	160900	92416880	1694	1694	1694	1694	0
190	20241113	160800	92416880	1694	1694	1694	1694	0
191	20241113	160700	92416880	1694	1694	1694	1694	0
192	20241113	160600	92416880	1694	1694	1694	1694	0
193	20241113	160500	92416880	1694	1694	1694	1694	0
194	20241113	160400	92416880	1694	1694	1694	1694	0
195	20241113	160300	92416880	1694	1694	1694	1694	0
196	20241113	160200	92416880	1694	1694	1694	1694	0
197	20241113	160100	92416880	1694	1694	1694	1694	0
198	20241113	160000	92416880	1694	1694	1694	1694	0
199	20241113	155900	92416880	1694	1694	1694	1694	0
200	20241113	155800	92416880	1694	1694	1694	1694	0
201	20241113	155700	92416880	1694	1694	1694	1694	0
202	20241113	155600	92416880	1694	1694	1694	1694	0
203	20241113	155500	92416880	1694	1694	1694	1694	0
204	20241113	155400	92416880	1694	1694	1694	1694	0
205	20241113	155300	92416880	1694	1694	1694	1694	0
206	20241113	155200	92416880	1694	1694	1694	1694	0
207	20241113	155100	92416880	1694	1694	1694	1694	0
208	20241113	155000	92416880	1694	1694	1694	1694	0
209	20241113	154900	92416880	1694	1694	1694	1694	0
210	20241113	154800	92416880	1694	1694	1694	1694	0
211	20241113	154700	92416880	1694	1694	1694	1694	0
212	20241113	154600	92416880	1694	1694	1694	1694	325
213	20241113	154500	92416880	1694	1694	1694	1694	0
214	20241113	154400	92416880	1694	1694	1694	1694	0
215	20241113	154300	92416880	1694	1694	1694	1694	0
216	20241113	154200	92416880	1694	1694	1694	1694	0
217	20241113	154100	92416880	1694	1694	1694	1694	0
218	20241113	154000	92416880	1694	1694	1694	1694	0
219	20241113	153900	92416880	1694	1694	1694	1694	0
220	20241113	153800	92416880	1694	1694	1694	1694	0
221	20241113	153700	92416880	1694	1694	1694	1694	0
222	20241113	153600	92416880	1694	1694	1694	1694	0
223	20241113	153500	92416880	1694	1694	1694	1694	0
224	20241113	153400	92416880	1694	1694	1694	1694	0
225	20241113	153300	92416880	1694	1694	1694	1694	0
226	20241113	153200	92416880	1694	1694	1694	1694	0
227	20241113	153100	92416880	1694	1694	1694	1694	0
228	20241113	153000	92416880	1694	1694	1694	1694	325
229	20241113	152900	91866330	1693	1693	1693	1693	0
230	20241113	152800	91866330	1693	1693	1693	1693	0
231	20241113	152700	91866330	1693	1693	1693	1693	0
232	20241113	152600	91866330	1693	1693	1693	1693	0
233	20241113	152500	91866330	1693	1693	1693	1693	0
234	20241113	152400	91866330	1693	1693	1693	1693	0
235	20241113	152300	91866330	1693	1693	1693	1693	0
236	20241113	152200	91866330	1693	1693	1693	1693	0
237	20241113	152100	91866330	1693	1693	1693	1693	0
238	20241113	152000	91866330	1693	1693	1693	1693	0
239	20241113	151900	91866330	1693	1693	1693	1693	25
240	20241113	151800	91824005	1693	1693	1693	1693	0
241	20241113	151700	91824005	1693	1693	1693	1693	0
242	20241113	151600	91824005	1693	1693	1693	1693	0
243	20241113	151500	91824005	1693	1693	1693	1693	300
244	20241113	151400	91316105	1693	1693	1693	1693	0
245	20241113	151300	91316105	1693	1693	1693	1693	0
246	20241113	151200	91316105	1693	1693	1693	1693	0
247	20241113	151100	91316105	1693	1693	1693	1693	0
248	20241113	151000	91316105	1693	1693	1693	1693	0
249	20241113	150900	91316105	1693	1693	1693	1693	1230
250	20241113	150800	89233715	1693	1693	1693	1693	100
251	20241113	150700	89064415	1694	1694	1694	1694	0
252	20241113	150600	89064415	1694	1694	1694	1694	0
253	20241113	150500	89064415	1694	1694	1694	1694	101
254	20241113	150400	88893321	1694	1694	1694	1694	0
255	20241113	150300	88893321	1694	1694	1694	1694	0
256	20241113	150200	88893321	1694	1694	1694	1694	0
257	20241113	150100	88893321	1694	1688	1694	1688	3676
258	20241113	150000	82674501	1681	1681	1681	1681	159
259	20241113	145900	82407222	1681	1681	1681	1681	0
260	20241113	145800	82407222	1681	1681	1681	1681	0
261	20241113	145700	82407222	1681	1681	1681	1681	0
262	20241113	145600	82407222	1681	1681	1681	1681	0
263	20241113	145500	82407222	1681	1681	1681	1681	0
264	20241113	145400	82407222	1681	1681	1681	1681	0
265	20241113	145300	82407222	1681	1681	1681	1681	22
266	20241113	145200	82370240	1688	1688	1688	1688	0
267	20241113	145100	82370240	1688	1688	1688	1688	0
268	20241113	145000	82370240	1688	1688	1688	1688	0
269	20241113	144900	82370240	1688	1688	1688	1688	0
270	20241113	144800	82370240	1688	1688	1688	1688	1
271	20241113	144700	82368552	1683	1683	1683	1683	700
272	20241113	144600	81190452	1688	1688	1688	1688	1
273	20241113	144500	81188764	1680	1680	1680	1680	0
274	20241113	144400	81188764	1680	1680	1680	1680	0
275	20241113	144300	81188764	1680	1680	1680	1680	0
276	20241113	144200	81188764	1680	1680	1680	1680	0
277	20241113	144100	81188764	1680	1680	1680	1680	0
278	20241113	144000	81188764	1680	1680	1680	1680	3
279	20241113	143900	81183724	1679	1679	1679	1679	0
280	20241113	143800	81183724	1679	1679	1679	1679	0
281	20241113	143700	81183724	1679	1679	1679	1679	0
282	20241113	143600	81183724	1679	1679	1679	1679	0
283	20241113	143500	81183724	1679	1679	1679	1679	0
284	20241113	143400	81183724	1679	1679	1679	1679	0
285	20241113	143300	81183724	1679	1679	1679	1679	0
286	20241113	143200	81183724	1679	1679	1679	1679	0
287	20241113	143100	81183724	1679	1679	1679	1679	0
288	20241113	143000	81183724	1679	1679	1679	1679	0
289	20241113	142900	81183724	1679	1679	1679	1679	0
290	20241113	142800	81183724	1679	1679	1679	1679	0
291	20241113	142700	81183724	1679	1679	1679	1679	1173
292	20241113	142600	79214257	1679	1679	1679	1679	16
293	20241113	142500	79187393	1679	1679	1679	1679	3
294	20241113	142400	79182356	1679	1679	1679	1679	0
295	20241113	142300	79182356	1679	1679	1679	1679	0
296	20241113	142200	79182356	1679	1679	1679	1679	0
297	20241113	142100	79182356	1679	1679	1679	1679	0
298	20241113	142000	79182356	1679	1679	1679	1679	0
299	20241113	141900	79182356	1679	1679	1679	1679	0
300	20241113	141800	79182356	1679	1679	1679	1679	0
301	20241113	141700	79182356	1679	1679	1679	1679	35
302	20241113	141600	79123591	1679	1679	1679	1679	0
303	20241113	141500	79123591	1679	1679	1679	1679	0
304	20241113	141400	79123591	1679	1679	1679	1679	0
305	20241113	141300	79123591	1679	1679	1679	1679	0
306	20241113	141200	79123591	1679	1679	1679	1679	0
307	20241113	141100	79123591	1679	1679	1679	1679	0
308	20241113	141000	79123591	1679	1679	1679	1679	4
309	20241113	140900	79116875	1682	1682	1682	1682	0
310	20241113	140800	79116875	1682	1682	1682	1682	0
311	20241113	140700	79116875	1682	1682	1682	1682	0
312	20241113	140600	79116875	1682	1682	1682	1682	0
313	20241113	140500	79116875	1682	1682	1682	1682	0
314	20241113	140400	79116875	1682	1682	1682	1682	0
315	20241113	140300	79116875	1682	1682	1682	1682	0
316	20241113	140200	79116875	1682	1682	1682	1682	0
317	20241113	140100	79116875	1682	1682	1682	1682	0
318	20241113	140000	79116875	1682	1682	1682	1682	0
319	20241113	135900	79116875	1682	1682	1682	1682	0
320	20241113	135800	79116875	1682	1682	1682	1682	0
321	20241113	135700	79116875	1682	1682	1682	1682	1
322	20241113	135600	79115193	1682	1682	1682	1682	14
323	20241113	135500	79091645	1682	1684	1684	1682	4
324	20241113	135400	79084912	1689	1689	1689	1689	0
325	20241113	135300	79084912	1689	1689	1689	1689	50
326	20241113	135200	79000462	1688	1688	1688	1688	0
327	20241113	135100	79000462	1688	1689	1689	1688	663
328	20241113	135000	77881220	1689	1689	1689	1689	42
329	20241113	134900	77810282	1690	1690	1690	1690	300
330	20241113	134800	77303282	1690	1690	1690	1690	0
331	20241113	134700	77303282	1690	1690	1690	1690	0
332	20241113	134600	77303282	1690	1690	1690	1690	0
333	20241113	134500	77303282	1690	1690	1690	1690	0
334	20241113	134400	77303282	1690	1690	1690	1690	0
335	20241113	134300	77303282	1690	1690	1690	1690	0
336	20241113	134200	77303282	1690	1689	1690	1689	82
337	20241113	134100	77164762	1688	1688	1688	1688	0
338	20241113	134000	77164762	1688	1684	1688	1684	307
339	20241113	133900	76646562	1684	1684	1684	1684	0
340	20241113	133800	76646562	1684	1684	1684	1684	174
341	20241113	133700	76353546	1684	1684	1684	1684	0
342	20241113	133600	76353546	1684	1684	1684	1684	0
343	20241113	133500	76353546	1684	1684	1684	1684	0
344	20241113	133400	76353546	1684	1681	1684	1681	437
345	20241113	133300	75618610	1680	1679	1680	1679	150
346	20241113	133200	75366612	1672	1672	1672	1672	0
347	20241113	133100	75366612	1672	1672	1672	1672	0
348	20241113	133000	75366612	1672	1672	1672	1672	0
349	20241113	132900	75366612	1672	1672	1672	1672	0
350	20241113	132800	75366612	1672	1672	1672	1672	0
351	20241113	132700	75366612	1672	1672	1672	1672	0
352	20241113	132600	75366612	1672	1672	1672	1672	0
353	20241113	132500	75366612	1672	1672	1672	1672	4
354	20241113	132400	75359924	1672	1672	1672	1672	20
355	20241113	132300	75326484	1671	1671	1671	1671	0
356	20241113	132200	75326484	1671	1671	1671	1671	0
357	20241113	132100	75326484	1671	1671	1671	1671	0
358	20241113	132000	75326484	1671	1671	1671	1671	0
359	20241113	131900	75326484	1671	1671	1671	1671	0
360	20241113	131800	75326484	1671	1671	1671	1671	0
361	20241113	131700	75326484	1671	1671	1671	1671	0
362	20241113	131600	75326484	1671	1671	1671	1671	0
363	20241113	131500	75326484	1671	1671	1671	1671	0
364	20241113	131400	75326484	1671	1671	1671	1671	0
365	20241113	131300	75326484	1671	1671	1671	1671	4
366	20241113	131200	75319800	1671	1671	1671	1671	0
367	20241113	131100	75319800	1671	1671	1671	1671	0
368	20241113	131000	75319800	1671	1671	1671	1671	4
369	20241113	130900	75313116	1671	1671	1671	1671	0
370	20241113	130800	75313116	1671	1671	1671	1671	70
371	20241113	130700	75196146	1670	1670	1670	1670	78
372	20241113	130600	75065886	1670	1670	1670	1670	0
373	20241113	130500	75065886	1670	1670	1680	1670	1055
374	20241113	130400	73304026	1670	1670	1670	1670	653
375	20241113	130300	72213516	1670	1670	1670	1670	0
376	20241113	130200	72213516	1670	1670	1670	1670	855
377	20241113	130100	70785666	1670	1670	1670	1670	0
378	20241113	130000	70785666	1670	1670	1670	1670	0
379	20241113	125900	70785666	1670	1670	1670	1670	0
380	20241113	125800	70785666	1670	1670	1670	1670	0
381	20241113	125700	70785666	1670	1670	1670	1670	0
382	20241113	125600	70785666	1670	1670	1670	1670	0
383	20241113	125500	70785666	1670	1670	1670	1670	4
384	20241113	125400	70778986	1671	1671	1671	1671	0
385	20241113	125300	70778986	1671	1671	1671	1671	0
386	20241113	125200	70778986	1671	1671	1671	1671	0
387	20241113	125100	70778986	1671	1671	1671	1671	37
388	20241113	125000	70717159	1671	1672	1672	1671	763
389	20241113	124900	69441968	1672	1672	1672	1672	0
390	20241113	124800	69441968	1672	1672	1672	1672	30
391	20241113	124700	69391808	1680	1680	1680	1680	0
392	20241113	124600	69391808	1680	1680	1680	1680	0
393	20241113	124500	69391808	1680	1680	1680	1680	0
394	20241113	124400	69391808	1680	1680	1680	1680	0
395	20241113	124300	69391808	1680	1680	1680	1680	0
396	20241113	124200	69391808	1680	1680	1680	1680	0
397	20241113	124100	69391808	1680	1680	1680	1680	1
398	20241113	124000	69390128	1671	1671	1671	1671	4
399	20241113	123900	69383444	1671	1671	1671	1671	30
400	20241113	123800	69333314	1671	1671	1671	1671	0
401	20241113	123700	69333314	1671	1671	1671	1671	0
402	20241113	123600	69333314	1671	1671	1671	1671	0
403	20241113	123500	69333314	1671	1671	1671	1671	0
404	20241113	123400	69333314	1671	1671	1671	1671	0
405	20241113	123300	69333314	1671	1671	1671	1671	41
406	20241113	123200	69264803	1670	1670	1670	1670	0
407	20241113	123100	69264803	1670	1670	1670	1670	0
408	20241113	123000	69264803	1670	1670	1670	1670	0
409	20241113	122900	69264803	1670	1670	1670	1670	0
410	20241113	122800	69264803	1670	1670	1670	1670	0
411	20241113	122700	69264803	1670	1670	1670	1670	0
412	20241113	122600	69264803	1670	1670	1670	1670	0
413	20241113	122500	69264803	1670	1670	1670	1670	1004
414	20241113	122400	67588123	1670	1671	1671	1670	1000
415	20241113	122300	65917998	1671	1671	1671	1671	0
416	20241113	122200	65917998	1671	1671	1671	1671	0
417	20241113	122100	65917998	1671	1671	1671	1671	0
418	20241113	122000	65917998	1671	1671	1671	1671	0
419	20241113	121900	65917998	1671	1671	1671	1671	0
420	20241113	121800	65917998	1671	1671	1671	1671	0
421	20241113	121700	65917998	1671	1671	1671	1671	0
422	20241113	121600	65917998	1671	1671	1671	1671	510
423	20241113	121500	65065788	1670	1670	1670	1670	0
424	20241113	121400	65065788	1670	1670	1670	1670	1400
425	20241113	121300	62727788	1680	1680	1680	1680	100
426	20241113	121200	62559788	1681	1670	1681	1670	219
427	20241113	121100	62192228	1670	1670	1670	1670	0
428	20241113	121000	62192228	1670	1670	1670	1670	4
429	20241113	120900	62185548	1670	1670	1670	1670	0
430	20241113	120800	62185548	1670	1670	1670	1670	10
431	20241113	120700	62168848	1681	1681	1681	1681	2
432	20241113	120600	62165486	1677	1677	1677	1677	88
433	20241113	120500	62017910	1670	1670	1670	1670	0
434	20241113	120400	62017910	1670	1672	1672	1670	929
435	20241113	120300	60466103	1671	1671	1671	1671	0
436	20241113	120200	60466103	1671	1671	1671	1671	0
437	20241113	120100	60466103	1671	1671	1671	1671	0
438	20241113	120000	60466103	1671	1671	1671	1671	0
439	20241113	115900	60466103	1671	1671	1671	1671	0
440	20241113	115800	60466103	1671	1671	1671	1671	0
441	20241113	115700	60466103	1671	1671	1671	1671	0
442	20241113	115600	60466103	1671	1671	1671	1671	0
443	20241113	115500	60466103	1671	1671	1671	1671	4
444	20241113	115400	60459419	1671	1671	1671	1671	0
445	20241113	115300	60459419	1671	1671	1671	1671	3
446	20241113	115200	60454406	1671	1671	1671	1671	0
447	20241113	115100	60454406	1671	1671	1671	1671	1229
448	20241113	115000	58400747	1671	1671	1671	1671	0
449	20241113	114900	58400747	1671	1671	1671	1671	0
450	20241113	114800	58400747	1671	1671	1671	1671	0
451	20241113	114700	58400747	1671	1671	1671	1671	0
452	20241113	114600	58400747	1671	1671	1671	1671	0
453	20241113	114500	58400747	1671	1671	1671	1671	0
454	20241113	114400	58400747	1671	1671	1671	1671	0
455	20241113	114300	58400747	1671	1671	1671	1671	0
456	20241113	114200	58400747	1671	1671	1671	1671	0
457	20241113	114100	58400747	1671	1671	1671	1671	0
458	20241113	114000	58400747	1671	1671	1671	1671	4
459	20241113	113900	58394063	1671	1671	1671	1671	0
460	20241113	113800	58394063	1671	1671	1671	1671	0
461	20241113	113700	58394063	1671	1671	1671	1671	0
462	20241113	113600	58394063	1671	1671	1671	1671	0
463	20241113	113500	58394063	1671	1671	1671	1671	0
464	20241113	113400	58394063	1671	1671	1671	1671	0
465	20241113	113300	58394063	1671	1671	1671	1671	0
466	20241113	113200	58394063	1671	1671	1671	1671	0
467	20241113	113100	58394063	1671	1671	1671	1671	0
468	20241113	113000	58394063	1671	1671	1671	1671	0
469	20241113	112900	58394063	1671	1671	1671	1671	0
470	20241113	112800	58394063	1671	1670	1671	1670	640
471	20241113	112700	57324973	1671	1672	1672	1671	710
472	20241113	112600	56138547	1672	1672	1672	1672	0
473	20241113	112500	56138547	1672	1672	1672	1672	4
474	20241113	112400	56131859	1675	1675	1675	1675	0
475	20241113	112300	56131859	1675	1675	1675	1675	0
476	20241113	112200	56131859	1675	1675	1675	1675	0
477	20241113	112100	56131859	1675	1675	1675	1675	10
478	20241113	112000	56115109	1671	1671	1671	1671	0
479	20241113	111900	56115109	1671	1671	1671	1671	0
480	20241113	111800	56115109	1671	1671	1671	1671	0
481	20241113	111700	56115109	1671	1671	1671	1671	0
482	20241113	111600	56115109	1671	1671	1671	1671	0
483	20241113	111500	56115109	1671	1671	1671	1671	0
484	20241113	111400	56115109	1671	1671	1671	1671	1
485	20241113	111300	56113438	1672	1672	1672	1672	0
486	20241113	111200	56113438	1672	1672	1672	1672	0
487	20241113	111100	56113438	1672	1673	1673	1672	650
488	20241113	111000	55026636	1672	1684	1684	1672	5
489	20241113	110900	55018264	1670	1670	1670	1670	0
490	20241113	110800	55018264	1670	1670	1670	1670	0
491	20241113	110700	55018264	1670	1670	1670	1670	0
492	20241113	110600	55018264	1670	1670	1670	1670	0
493	20241113	110500	55018264	1670	1670	1670	1670	0
494	20241113	110400	55018264	1670	1674	1674	1670	2000
495	20241113	110300	51676823	1686	1686	1686	1686	0
496	20241113	110200	51676823	1686	1686	1686	1686	1
497	20241113	110100	51675137	1675	1675	1675	1675	800
498	20241113	110000	50335137	1675	1675	1675	1675	0
499	20241113	105900	50335137	1675	1675	1675	1675	0
500	20241113	105800	50335137	1675	1675	1675	1675	0
501	20241113	105700	50335137	1675	1675	1675	1675	0
502	20241113	105600	50335137	1675	1683	1683	1675	1061
503	20241113	105500	48555826	1683	1683	1683	1683	4
504	20241113	105400	48549094	1683	1683	1683	1683	0
505	20241113	105300	48549094	1683	1683	1683	1683	0
506	20241113	105200	48549094	1683	1683	1683	1683	0
507	20241113	105100	48549094	1683	1683	1683	1683	0
508	20241113	105000	48549094	1683	1683	1683	1683	30
509	20241113	104900	48498604	1683	1683	1683	1683	0
510	20241113	104800	48498604	1683	1683	1683	1683	0
511	20241113	104700	48498604	1683	1683	1683	1683	0
512	20241113	104600	48498604	1683	1683	1683	1683	0
513	20241113	104500	48498604	1683	1683	1683	1683	0
514	20241113	104400	48498604	1683	1682	1683	1677	1014
515	20241113	104300	46794024	1681	1681	1681	1681	138
516	20241113	104200	46562046	1675	1675	1675	1675	0
517	20241113	104100	46562046	1675	1675	1675	1675	188
518	20241113	104000	46247146	1675	1675	1675	1675	4
519	20241113	103900	46240446	1675	1675	1675	1675	0
520	20241113	103800	46240446	1675	1675	1675	1675	0
521	20241113	103700	46240446	1675	1675	1675	1675	0
522	20241113	103600	46240446	1675	1675	1675	1675	0
523	20241113	103500	46240446	1675	1675	1675	1675	0
524	20241113	103400	46240446	1675	1682	1682	1675	534
525	20241113	103300	45342699	1682	1682	1682	1682	4
526	20241113	103200	45335971	1682	1682	1682	1682	18
527	20241113	103100	45305695	1682	1682	1682	1682	75
528	20241113	103000	45179545	1683	1683	1683	1683	13
529	20241113	102900	45157666	1684	1684	1684	1684	518
530	20241113	102800	44285354	1686	1686	1686	1686	1
531	20241113	102700	44283668	1685	1685	1685	1685	2762
532	20241113	102600	39629698	1686	1686	1686	1686	105
533	20241113	102500	39452668	1686	1686	1686	1686	4
534	20241113	102400	39445924	1686	1686	1686	1686	0
535	20241113	102300	39445924	1686	1686	1686	1686	722
536	20241113	102200	38228632	1686	1686	1686	1686	0
537	20241113	102100	38228632	1686	1686	1686	1686	0
538	20241113	102000	38228632	1686	1686	1686	1686	0
539	20241113	101900	38228632	1686	1686	1686	1686	0
540	20241113	101800	38228632	1686	1686	1686	1686	0
541	20241113	101700	38228632	1686	1686	1686	1686	6
542	20241113	101600	38218516	1686	1687	1687	1686	200
543	20241113	101500	37881281	1692	1692	1692	1692	0
544	20241113	101400	37881281	1692	1686	1692	1686	38
545	20241113	101300	37817172	1684	1687	1687	1684	71
546	20241113	101200	37697602	1687	1687	1687	1687	50
547	20241113	101100	37613252	1687	1688	1688	1687	1914
548	20241113	101000	34384107	1688	1688	1688	1688	4
549	20241113	100900	34377355	1688	1688	1688	1688	20
550	20241113	100800	34343595	1687	1687	1687	1687	0
551	20241113	100700	34343595	1687	1687	1687	1687	0
552	20241113	100600	34343595	1687	1687	1687	1687	0
553	20241113	100500	34343595	1687	1689	1689	1687	1603
554	20241113	100400	31637657	1693	1693	1693	1693	0
555	20241113	100300	31637657	1693	1690	1693	1690	11829
556	20241113	100200	11645666	1691	1692	1692	1691	550
557	20241113	100100	10715585	1693	1693	1693	1693	0
558	20241113	100000	10715585	1693	1693	1693	1693	303
559	20241113	095900	10202606	1693	1693	1693	1693	11
560	20241113	095800	10183983	1694	1694	1694	1694	0
561	20241113	095700	10183983	1694	1694	1694	1694	251
562	20241113	095600	9758789	1694	1694	1694	1694	0
563	20241113	095500	9758789	1694	1700	1700	1694	5
564	20241113	095400	9750313	1694	1694	1694	1694	0
565	20241113	095300	9750313	1694	1694	1694	1694	235
566	20241113	095200	9352223	1694	1694	1694	1694	300
567	20241113	095100	8844023	1694	1694	1694	1694	0
568	20241113	095000	8844023	1694	1694	1694	1694	0
569	20241113	094900	8844023	1694	1697	1697	1694	1000
570	20241113	094800	7149971	1700	1700	1700	1700	0
571	20241113	094700	7149971	1700	1700	1700	1700	0
572	20241113	094600	7149971	1700	1700	1700	1700	0
573	20241113	094500	7149971	1700	1700	1700	1700	0
574	20241113	094400	7149971	1700	1700	1700	1700	0
575	20241113	094300	7149971	1700	1699	1700	1699	10
576	20241113	094200	7132978	1699	1699	1699	1699	3
577	20241113	094100	7127881	1698	1698	1698	1698	1
578	20241113	094000	7126183	1694	1697	1697	1694	282
579	20241113	093900	6648469	1702	1702	1702	1702	0
580	20241113	093800	6648469	1702	1702	1702	1702	0
581	20241113	093700	6648469	1702	1702	1702	1702	1
582	20241113	093600	6646767	1694	1694	1694	1694	900
583	20241113	093500	5122167	1694	1695	1695	1694	565
584	20241113	093400	4165009	1694	1694	1694	1694	0
585	20241113	093300	4165009	1694	1694	1694	1694	0
586	20241113	093200	4165009	1694	1694	1694	1694	0
587	20241113	093100	4165009	1694	1694	1694	1694	0
588	20241113	093000	4165009	1694	1694	1694	1694	1
589	20241113	092900	4163315	1702	1702	1702	1702	0
590	20241113	092800	4163315	1702	1702	1702	1702	0
591	20241113	092700	4163315	1702	1702	1702	1702	0
592	20241113	092600	4163315	1702	1702	1702	1702	0
593	20241113	092500	4163315	1702	1702	1702	1702	0
594	20241113	092400	4163315	1702	1702	1702	1702	1
595	20241113	092300	4161613	1694	1703	1703	1694	239
596	20241113	092200	3756738	1704	1704	1704	1704	0
597	20241113	092100	3756738	1704	1704	1704	1704	0
598	20241113	092000	3756738	1704	1694	1704	1694	101
599	20241113	091900	3585634	1694	1696	1696	1694	75
600	20241113	091800	3458581	1697	1699	1700	1697	5
601	20241113	091700	3450088	1694	1695	1697	1694	264
602	20241113	091600	3002783	1695	1695	1695	1695	0
603	20241113	091500	3002783	1695	1695	1695	1695	0
604	20241113	091400	3002783	1695	1697	1697	1695	1301
605	20241113	091300	797453	1706	1706	1706	1706	0
606	20241113	091200	797453	1706	1706	1706	1706	0
607	20241113	091100	797453	1706	1706	1706	1706	0
608	20241113	091000	797453	1706	1706	1706	1706	0
609	20241113	090900	797453	1706	1706	1706	1706	4
610	20241113	090800	790629	1708	1708	1708	1708	0
611	20241113	090700	790629	1708	1708	1708	1708	0
612	20241113	090600	790629	1708	1708	1708	1708	0
613	20241113	090500	790629	1708	1708	1708	1708	0
614	20241113	090400	790629	1708	1708	1708	1708	3
615	20241113	090300	785505	1706	1706	1706	1706	0
616	20241113	090200	785505	1706	1706	1706	1706	61
617	20241113	090100	681439	1696	1708	1708	1696	304
618	20241113	090000	165760	1697	1691	1697	1691	98