KissMeData/406760/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	212400	115888574	1838	1838	1838	1838	533
3	20241113	212300	115888574	1838	1838	1838	1838	0
4	20241113	212200	115888574	1838	1838	1838	1838	0
5	20241113	212100	115888574	1838	1838	1838	1838	0
6	20241113	212000	115888574	1838	1838	1838	1838	0
7	20241113	211900	115888574	1838	1838	1838	1838	0
8	20241113	211800	115888574	1838	1838	1838	1838	0
9	20241113	211700	115888574	1838	1838	1838	1838	0
10	20241113	211600	115888574	1838	1838	1838	1838	0
11	20241113	211500	115888574	1838	1838	1838	1838	0
12	20241113	211400	115888574	1838	1838	1838	1838	0
13	20241113	211300	115888574	1838	1838	1838	1838	0
14	20241113	211200	115888574	1838	1838	1838	1838	0
15	20241113	211100	115888574	1838	1838	1838	1838	0
16	20241113	211000	115888574	1838	1838	1838	1838	0
17	20241113	210900	115888574	1838	1838	1838	1838	0
18	20241113	210800	115888574	1838	1838	1838	1838	0
19	20241113	210700	115888574	1838	1838	1838	1838	0
20	20241113	210600	115888574	1838	1838	1838	1838	0
21	20241113	210500	115888574	1838	1838	1838	1838	0
22	20241113	210400	115888574	1838	1838	1838	1838	0
23	20241113	210300	115888574	1838	1838	1838	1838	0
24	20241113	210200	115888574	1838	1838	1838	1838	0
25	20241113	210100	115888574	1838	1838	1838	1838	0
26	20241113	210000	115888574	1838	1838	1838	1838	0
27	20241113	205900	115888574	1838	1838	1838	1838	0
28	20241113	205800	115888574	1838	1838	1838	1838	0
29	20241113	205700	115888574	1838	1838	1838	1838	0
30	20241113	205600	115888574	1838	1838	1838	1838	0
31	20241113	205500	115888574	1838	1838	1838	1838	0
32	20241113	205400	115888574	1838	1838	1838	1838	533
33	20241113	205300	115888574	1838	1838	1838	1838	0
34	20241113	205200	115888574	1838	1838	1838	1838	0
35	20241113	205100	115888574	1838	1838	1838	1838	0
36	20241113	205000	115888574	1838	1838	1838	1838	0
37	20241113	204900	115888574	1838	1838	1838	1838	0
38	20241113	204800	115888574	1838	1838	1838	1838	0
39	20241113	204700	115888574	1838	1838	1838	1838	0
40	20241113	204600	115888574	1838	1838	1838	1838	0
41	20241113	204500	115888574	1838	1838	1838	1838	0
42	20241113	204400	115888574	1838	1838	1838	1838	0
43	20241113	204300	115888574	1838	1838	1838	1838	0
44	20241113	204200	115888574	1838	1838	1838	1838	0
45	20241113	204100	115888574	1838	1838	1838	1838	0
46	20241113	204000	115888574	1838	1838	1838	1838	0
47	20241113	203900	115888574	1838	1838	1838	1838	0
48	20241113	203800	115888574	1838	1838	1838	1838	0
49	20241113	203700	115888574	1838	1838	1838	1838	0
50	20241113	203600	115888574	1838	1838	1838	1838	0
51	20241113	203500	115888574	1838	1838	1838	1838	0
52	20241113	203400	115888574	1838	1838	1838	1838	0
53	20241113	203300	115888574	1838	1838	1838	1838	0
54	20241113	203200	115888574	1838	1838	1838	1838	0
55	20241113	203100	115888574	1838	1838	1838	1838	0
56	20241113	203000	115888574	1838	1838	1838	1838	0
57	20241113	202900	115888574	1838	1838	1838	1838	0
58	20241113	202800	115888574	1838	1838	1838	1838	0
59	20241113	202700	115888574	1838	1838	1838	1838	0
60	20241113	202600	115888574	1838	1838	1838	1838	0
61	20241113	202500	115888574	1838	1838	1838	1838	0
62	20241113	202400	115888574	1838	1838	1838	1838	533
63	20241113	202300	115888574	1838	1838	1838	1838	0
64	20241113	202200	115888574	1838	1838	1838	1838	0
65	20241113	202100	115888574	1838	1838	1838	1838	0
66	20241113	202000	115888574	1838	1838	1838	1838	0
67	20241113	201900	115888574	1838	1838	1838	1838	0
68	20241113	201800	115888574	1838	1838	1838	1838	0
69	20241113	201700	115888574	1838	1838	1838	1838	0
70	20241113	201600	115888574	1838	1838	1838	1838	0
71	20241113	201500	115888574	1838	1838	1838	1838	0
72	20241113	201400	115888574	1838	1838	1838	1838	0
73	20241113	201300	115888574	1838	1838	1838	1838	0
74	20241113	201200	115888574	1838	1838	1838	1838	0
75	20241113	201100	115888574	1838	1838	1838	1838	0
76	20241113	201000	115888574	1838	1838	1838	1838	0
77	20241113	200900	115888574	1838	1838	1838	1838	0
78	20241113	200800	115888574	1838	1838	1838	1838	0
79	20241113	200700	115888574	1838	1838	1838	1838	0
80	20241113	200600	115888574	1838	1838	1838	1838	0
81	20241113	200500	115888574	1838	1838	1838	1838	0
82	20241113	200400	115888574	1838	1838	1838	1838	0
83	20241113	200300	115888574	1838	1838	1838	1838	0
84	20241113	200200	115888574	1838	1838	1838	1838	0
85	20241113	200100	115888574	1838	1838	1838	1838	0
86	20241113	200000	115888574	1838	1838	1838	1838	0
87	20241113	195900	115888574	1838	1838	1838	1838	0
88	20241113	195800	115888574	1838	1838	1838	1838	0
89	20241113	195700	115888574	1838	1838	1838	1838	0
90	20241113	195600	115888574	1838	1838	1838	1838	0
91	20241113	195500	115888574	1838	1838	1838	1838	0
92	20241113	195400	115888574	1838	1838	1838	1838	533
93	20241113	195300	115888574	1838	1838	1838	1838	0
94	20241113	195200	115888574	1838	1838	1838	1838	0
95	20241113	195100	115888574	1838	1838	1838	1838	0
96	20241113	195000	115888574	1838	1838	1838	1838	0
97	20241113	194900	115888574	1838	1838	1838	1838	0
98	20241113	194800	115888574	1838	1838	1838	1838	0
99	20241113	194700	115888574	1838	1838	1838	1838	0
100	20241113	194600	115888574	1838	1838	1838	1838	0
101	20241113	194500	115888574	1838	1838	1838	1838	0
102	20241113	194400	115888574	1838	1838	1838	1838	0
103	20241113	194300	115888574	1838	1838	1838	1838	0
104	20241113	194200	115888574	1838	1838	1838	1838	0
105	20241113	194100	115888574	1838	1838	1838	1838	0
106	20241113	194000	115888574	1838	1838	1838	1838	0
107	20241113	193900	115888574	1838	1838	1838	1838	0
108	20241113	193800	115888574	1838	1838	1838	1838	0
109	20241113	193700	115888574	1838	1838	1838	1838	0
110	20241113	193600	115888574	1838	1838	1838	1838	0
111	20241113	193500	115888574	1838	1838	1838	1838	0
112	20241113	193400	115888574	1838	1838	1838	1838	0
113	20241113	193300	115888574	1838	1838	1838	1838	0
114	20241113	193200	115888574	1838	1838	1838	1838	0
115	20241113	193100	115888574	1838	1838	1838	1838	0
116	20241113	193000	115888574	1838	1838	1838	1838	0
117	20241113	192900	115888574	1838	1838	1838	1838	0
118	20241113	192800	115888574	1838	1838	1838	1838	0
119	20241113	192700	115888574	1838	1838	1838	1838	0
120	20241113	192600	115888574	1838	1838	1838	1838	0
121	20241113	192500	115888574	1838	1838	1838	1838	0
122	20241113	192400	115888574	1838	1838	1838	1838	533
123	20241113	192300	115888574	1838	1838	1838	1838	0
124	20241113	192200	115888574	1838	1838	1838	1838	0
125	20241113	192100	115888574	1838	1838	1838	1838	0
126	20241113	192000	115888574	1838	1838	1838	1838	0
127	20241113	191900	115888574	1838	1838	1838	1838	0
128	20241113	191800	115888574	1838	1838	1838	1838	0
129	20241113	191700	115888574	1838	1838	1838	1838	0
130	20241113	191600	115888574	1838	1838	1838	1838	0
131	20241113	191500	115888574	1838	1838	1838	1838	0
132	20241113	191400	115888574	1838	1838	1838	1838	0
133	20241113	191300	115888574	1838	1838	1838	1838	0
134	20241113	191200	115888574	1838	1838	1838	1838	0
135	20241113	191100	115888574	1838	1838	1838	1838	0
136	20241113	191000	115888574	1838	1838	1838	1838	0
137	20241113	190900	115888574	1838	1838	1838	1838	0
138	20241113	190800	115888574	1838	1838	1838	1838	0
139	20241113	190700	115888574	1838	1838	1838	1838	0
140	20241113	190600	115888574	1838	1838	1838	1838	0
141	20241113	190500	115888574	1838	1838	1838	1838	0
142	20241113	190400	115888574	1838	1838	1838	1838	0
143	20241113	190300	115888574	1838	1838	1838	1838	0
144	20241113	190200	115888574	1838	1838	1838	1838	0
145	20241113	190100	115888574	1838	1838	1838	1838	0
146	20241113	190000	115888574	1838	1838	1838	1838	0
147	20241113	185900	115888574	1838	1838	1838	1838	0
148	20241113	185800	115888574	1838	1838	1838	1838	0
149	20241113	185700	115888574	1838	1838	1838	1838	0
150	20241113	185600	115888574	1838	1838	1838	1838	0
151	20241113	185500	115888574	1838	1838	1838	1838	0
152	20241113	185400	115888574	1838	1838	1838	1838	533
153	20241113	185300	115888574	1838	1838	1838	1838	0
154	20241113	185200	115888574	1838	1838	1838	1838	0
155	20241113	185100	115888574	1838	1838	1838	1838	0
156	20241113	185000	115888574	1838	1838	1838	1838	0
157	20241113	184900	115888574	1838	1838	1838	1838	0
158	20241113	184800	115888574	1838	1838	1838	1838	0
159	20241113	184700	115888574	1838	1838	1838	1838	0
160	20241113	184600	115888574	1838	1838	1838	1838	0
161	20241113	184500	115888574	1838	1838	1838	1838	0
162	20241113	184400	115888574	1838	1838	1838	1838	0
163	20241113	184300	115888574	1838	1838	1838	1838	0
164	20241113	184200	115888574	1838	1838	1838	1838	0
165	20241113	184100	115888574	1838	1838	1838	1838	0
166	20241113	184000	115888574	1838	1838	1838	1838	0
167	20241113	183900	115888574	1838	1838	1838	1838	0
168	20241113	183800	115888574	1838	1838	1838	1838	0
169	20241113	183700	115888574	1838	1838	1838	1838	0
170	20241113	183600	115888574	1838	1838	1838	1838	0
171	20241113	183500	115888574	1838	1838	1838	1838	0
172	20241113	183400	115888574	1838	1838	1838	1838	0
173	20241113	183300	115888574	1838	1838	1838	1838	0
174	20241113	183200	115888574	1838	1838	1838	1838	0
175	20241113	183100	115888574	1838	1838	1838	1838	0
176	20241113	183000	115888574	1838	1838	1838	1838	0
177	20241113	182900	115888574	1838	1838	1838	1838	0
178	20241113	182800	115888574	1838	1838	1838	1838	0
179	20241113	182700	115888574	1838	1838	1838	1838	0
180	20241113	182600	115888574	1838	1838	1838	1838	0
181	20241113	182500	115888574	1838	1838	1838	1838	0
182	20241113	182400	115888574	1838	1838	1838	1838	533
183	20241113	182300	115888574	1838	1838	1838	1838	0
184	20241113	182200	115888574	1838	1838	1838	1838	0
185	20241113	182100	115888574	1838	1838	1838	1838	0
186	20241113	182000	115888574	1838	1838	1838	1838	0
187	20241113	181900	115888574	1838	1838	1838	1838	0
188	20241113	181800	115888574	1838	1838	1838	1838	0
189	20241113	181700	115888574	1838	1838	1838	1838	0
190	20241113	181600	115888574	1838	1838	1838	1838	0
191	20241113	181500	115888574	1838	1838	1838	1838	0
192	20241113	181400	115888574	1838	1838	1838	1838	0
193	20241113	181300	115888574	1838	1838	1838	1838	0
194	20241113	181200	115888574	1838	1838	1838	1838	0
195	20241113	181100	115888574	1838	1838	1838	1838	0
196	20241113	181000	115888574	1838	1838	1838	1838	0
197	20241113	180900	115888574	1838	1838	1838	1838	0
198	20241113	180800	115888574	1838	1838	1838	1838	0
199	20241113	180700	115888574	1838	1838	1838	1838	0
200	20241113	180600	115888574	1838	1838	1838	1838	0
201	20241113	180500	115888574	1838	1838	1838	1838	0
202	20241113	180400	115888574	1838	1838	1838	1838	0
203	20241113	180300	115888574	1838	1838	1838	1838	0
204	20241113	180200	115888574	1838	1838	1838	1838	0
205	20241113	180100	115888574	1838	1838	1838	1838	0
206	20241113	180000	115888574	1838	1838	1838	1838	0
207	20241113	175900	115888574	1838	1838	1838	1838	0
208	20241113	175800	115888574	1838	1838	1838	1838	0
209	20241113	175700	115888574	1838	1838	1838	1838	0
210	20241113	175600	115888574	1838	1838	1838	1838	0
211	20241113	175500	115888574	1838	1838	1838	1838	0
212	20241113	175400	115888574	1838	1838	1838	1838	533
213	20241113	175300	115888574	1838	1838	1838	1838	0
214	20241113	175200	115888574	1838	1838	1838	1838	0
215	20241113	175100	115888574	1838	1838	1838	1838	0
216	20241113	175000	115888574	1838	1838	1838	1838	0
217	20241113	174900	115888574	1838	1838	1838	1838	0
218	20241113	174800	115888574	1838	1838	1838	1838	0
219	20241113	174700	115888574	1838	1838	1838	1838	0
220	20241113	174600	115888574	1838	1838	1838	1838	0
221	20241113	174500	115888574	1838	1838	1838	1838	0
222	20241113	174400	115888574	1838	1838	1838	1838	0
223	20241113	174300	115888574	1838	1838	1838	1838	0
224	20241113	174200	115888574	1838	1838	1838	1838	0
225	20241113	174100	115888574	1838	1838	1838	1838	0
226	20241113	174000	115888574	1838	1838	1838	1838	0
227	20241113	173900	115888574	1838	1838	1838	1838	0
228	20241113	173800	115888574	1838	1838	1838	1838	0
229	20241113	173700	115888574	1838	1838	1838	1838	0
230	20241113	173600	115888574	1838	1838	1838	1838	0
231	20241113	173500	115888574	1838	1838	1838	1838	0
232	20241113	173400	115888574	1838	1838	1838	1838	0
233	20241113	173300	115888574	1838	1838	1838	1838	0
234	20241113	173200	115888574	1838	1838	1838	1838	0
235	20241113	173100	115888574	1838	1838	1838	1838	0
236	20241113	173000	115888574	1838	1838	1838	1838	0
237	20241113	172900	115888574	1838	1838	1838	1838	0
238	20241113	172800	115888574	1838	1838	1838	1838	0
239	20241113	172700	115888574	1838	1838	1838	1838	0
240	20241113	172600	115888574	1838	1838	1838	1838	0
241	20241113	172500	115888574	1838	1838	1838	1838	0
242	20241113	172400	115888574	1838	1838	1838	1838	533
243	20241113	172300	115888574	1838	1838	1838	1838	0
244	20241113	172200	115888574	1838	1838	1838	1838	0
245	20241113	172100	115888574	1838	1838	1838	1838	0
246	20241113	172000	115888574	1838	1838	1838	1838	0
247	20241113	171900	115888574	1838	1838	1838	1838	0
248	20241113	171800	115888574	1838	1838	1838	1838	0
249	20241113	171700	115888574	1838	1838	1838	1838	0
250	20241113	171600	115888574	1838	1838	1838	1838	0
251	20241113	171500	115888574	1838	1838	1838	1838	0
252	20241113	171400	115888574	1838	1838	1838	1838	0
253	20241113	171300	115888574	1838	1838	1838	1838	0
254	20241113	171200	115888574	1838	1838	1838	1838	0
255	20241113	171100	115888574	1838	1838	1838	1838	0
256	20241113	171000	115888574	1838	1838	1838	1838	0
257	20241113	170900	115888574	1838	1838	1838	1838	0
258	20241113	170800	115888574	1838	1838	1838	1838	0
259	20241113	170700	115888574	1838	1838	1838	1838	0
260	20241113	170600	115888574	1838	1838	1838	1838	0
261	20241113	170500	115888574	1838	1838	1838	1838	0
262	20241113	170400	115888574	1838	1838	1838	1838	0
263	20241113	170300	115888574	1838	1838	1838	1838	0
264	20241113	170200	115888574	1838	1838	1838	1838	0
265	20241113	170100	115888574	1838	1838	1838	1838	0
266	20241113	170000	115888574	1838	1838	1838	1838	0
267	20241113	165900	115888574	1838	1838	1838	1838	0
268	20241113	165800	115888574	1838	1838	1838	1838	0
269	20241113	165700	115888574	1838	1838	1838	1838	0
270	20241113	165600	115888574	1838	1838	1838	1838	0
271	20241113	165500	115888574	1838	1838	1838	1838	0
272	20241113	165400	115888574	1838	1838	1838	1838	533
273	20241113	165300	115888574	1838	1838	1838	1838	0
274	20241113	165200	115888574	1838	1838	1838	1838	0
275	20241113	165100	115888574	1838	1838	1838	1838	0
276	20241113	165000	115888574	1838	1838	1838	1838	0
277	20241113	164900	115888574	1838	1838	1838	1838	0
278	20241113	164800	115888574	1838	1838	1838	1838	0
279	20241113	164700	115888574	1838	1838	1838	1838	0
280	20241113	164600	115888574	1838	1838	1838	1838	0
281	20241113	164500	115888574	1838	1838	1838	1838	0
282	20241113	164400	115888574	1838	1838	1838	1838	0
283	20241113	164300	115888574	1838	1838	1838	1838	0
284	20241113	164200	115888574	1838	1838	1838	1838	0
285	20241113	164100	115888574	1838	1838	1838	1838	0
286	20241113	164000	115888574	1838	1838	1838	1838	0
287	20241113	163900	115888574	1838	1838	1838	1838	0
288	20241113	163800	115888574	1838	1838	1838	1838	0
289	20241113	163700	115888574	1838	1838	1838	1838	0
290	20241113	163600	115888574	1838	1838	1838	1838	0
291	20241113	163500	115888574	1838	1838	1838	1838	0
292	20241113	163400	115888574	1838	1838	1838	1838	0
293	20241113	163300	115888574	1838	1838	1838	1838	0
294	20241113	163200	115888574	1838	1838	1838	1838	0
295	20241113	163100	115888574	1838	1838	1838	1838	0
296	20241113	163000	115888574	1838	1838	1838	1838	0
297	20241113	162900	115888574	1838	1838	1838	1838	0
298	20241113	162800	115888574	1838	1838	1838	1838	0
299	20241113	162700	115888574	1838	1838	1838	1838	0
300	20241113	162600	115888574	1838	1838	1838	1838	0
301	20241113	162500	115888574	1838	1838	1838	1838	0
302	20241113	162400	115888574	1838	1838	1838	1838	533
303	20241113	162300	115888574	1838	1838	1838	1838	0
304	20241113	162200	115888574	1838	1838	1838	1838	0
305	20241113	162100	115888574	1838	1838	1838	1838	0
306	20241113	162000	115888574	1838	1838	1838	1838	0
307	20241113	161900	115888574	1838	1838	1838	1838	0
308	20241113	161800	115888574	1838	1838	1838	1838	0
309	20241113	161700	115888574	1838	1838	1838	1838	0
310	20241113	161600	115888574	1838	1838	1838	1838	0
311	20241113	161500	115888574	1838	1838	1838	1838	0
312	20241113	161400	115888574	1838	1838	1838	1838	0
313	20241113	161300	115888574	1838	1838	1838	1838	0
314	20241113	161200	115888574	1838	1838	1838	1838	0
315	20241113	161100	115888574	1838	1838	1838	1838	0
316	20241113	161000	115888574	1838	1838	1838	1838	0
317	20241113	160900	115888574	1838	1838	1838	1838	0
318	20241113	160800	115888574	1838	1838	1838	1838	0
319	20241113	160700	115888574	1838	1838	1838	1838	0
320	20241113	160600	115888574	1838	1838	1838	1838	0
321	20241113	160500	115888574	1838	1838	1838	1838	0
322	20241113	160400	115888574	1838	1838	1838	1838	0
323	20241113	160300	115888574	1838	1838	1838	1838	0
324	20241113	160200	115888574	1838	1838	1838	1838	0
325	20241113	160100	115888574	1838	1838	1838	1838	0
326	20241113	160000	115888574	1838	1838	1838	1838	0
327	20241113	155900	115888574	1838	1838	1838	1838	0
328	20241113	155800	115888574	1838	1838	1838	1838	0
329	20241113	155700	115888574	1838	1838	1838	1838	0
330	20241113	155600	115888574	1838	1838	1838	1838	0
331	20241113	155500	115888574	1838	1838	1838	1838	0
332	20241113	155400	115888574	1838	1838	1838	1838	533
333	20241113	155300	115888574	1838	1838	1838	1838	0
334	20241113	155200	115888574	1838	1838	1838	1838	0
335	20241113	155100	115888574	1838	1838	1838	1838	0
336	20241113	155000	115888574	1838	1838	1838	1838	0
337	20241113	154900	115888574	1838	1838	1838	1838	0
338	20241113	154800	115888574	1838	1838	1838	1838	0
339	20241113	154700	115888574	1838	1838	1838	1838	0
340	20241113	154600	115888574	1838	1838	1838	1838	0
341	20241113	154500	115888574	1838	1838	1838	1838	0
342	20241113	154400	115888574	1838	1838	1838	1838	0
343	20241113	154300	115888574	1838	1838	1838	1838	0
344	20241113	154200	115888574	1838	1838	1838	1838	0
345	20241113	154100	115888574	1838	1838	1838	1838	0
346	20241113	154000	115888574	1838	1838	1838	1838	0
347	20241113	153900	115888574	1838	1838	1838	1838	0
348	20241113	153800	115888574	1838	1838	1838	1838	0
349	20241113	153700	115888574	1838	1838	1838	1838	0
350	20241113	153600	115888574	1838	1838	1838	1838	0
351	20241113	153500	115888574	1838	1838	1838	1838	0
352	20241113	153400	115888574	1838	1838	1838	1838	0
353	20241113	153300	115888574	1838	1838	1838	1838	0
354	20241113	153200	115888574	1838	1838	1838	1838	0
355	20241113	153100	115888574	1838	1838	1838	1838	0
356	20241113	153000	115888574	1838	1838	1838	1838	533
357	20241113	152900	114908920	1838	1838	1838	1838	0
358	20241113	152800	114908920	1838	1838	1838	1838	0
359	20241113	152700	114908920	1838	1838	1838	1838	0
360	20241113	152600	114908920	1838	1838	1838	1838	0
361	20241113	152500	114908920	1838	1838	1838	1838	0
362	20241113	152400	114908920	1838	1838	1838	1838	0
363	20241113	152300	114908920	1838	1838	1838	1838	0
364	20241113	152200	114908920	1838	1838	1838	1838	0
365	20241113	152100	114908920	1838	1838	1838	1838	0
366	20241113	152000	114908920	1838	1838	1838	1838	0
367	20241113	151900	114908920	1838	1841	1841	1838	283
368	20241113	151800	114388370	1858	1858	1858	1858	0
369	20241113	151700	114388370	1858	1858	1858	1858	5
370	20241113	151600	114379080	1861	1861	1861	1861	0
371	20241113	151500	114379080	1861	1861	1861	1861	0
372	20241113	151400	114379080	1861	1861	1861	1861	0
373	20241113	151300	114379080	1861	1861	1861	1861	0
374	20241113	151200	114379080	1861	1861	1861	1861	0
375	20241113	151100	114379080	1861	1861	1861	1861	0
376	20241113	151000	114379080	1861	1861	1861	1861	0
377	20241113	150900	114379080	1861	1861	1861	1861	0
378	20241113	150800	114379080	1861	1861	1861	1861	0
379	20241113	150700	114379080	1861	1861	1861	1861	0
380	20241113	150600	114379080	1861	1861	1861	1861	0
381	20241113	150500	114379080	1861	1861	1861	1861	1
382	20241113	150400	114377219	1841	1850	1850	1841	462
383	20241113	150300	113526219	1862	1862	1862	1862	0
384	20241113	150200	113526219	1862	1862	1862	1862	0
385	20241113	150100	113526219	1862	1862	1862	1862	0
386	20241113	150000	113526219	1862	1862	1862	1862	0
387	20241113	145900	113526219	1862	1862	1862	1862	0
388	20241113	145800	113526219	1862	1862	1862	1862	0
389	20241113	145700	113526219	1862	1862	1862	1862	0
390	20241113	145600	113526219	1862	1862	1862	1862	0
391	20241113	145500	113526219	1862	1862	1862	1862	0
392	20241113	145400	113526219	1862	1862	1862	1862	0
393	20241113	145300	113526219	1862	1862	1862	1862	0
394	20241113	145200	113526219	1862	1862	1862	1862	0
395	20241113	145100	113526219	1862	1862	1862	1862	0
396	20241113	145000	113526219	1862	1862	1862	1862	40
397	20241113	144900	113451739	1862	1862	1862	1862	0
398	20241113	144800	113451739	1862	1862	1862	1862	2160
399	20241113	144700	109429819	1863	1863	1863	1863	0
400	20241113	144600	109429819	1863	1863	1863	1863	0
401	20241113	144500	109429819	1863	1863	1863	1863	0
402	20241113	144400	109429819	1863	1863	1863	1863	0
403	20241113	144300	109429819	1863	1863	1863	1863	0
404	20241113	144200	109429819	1863	1863	1863	1863	0
405	20241113	144100	109429819	1863	1863	1863	1863	0
406	20241113	144000	109429819	1863	1863	1863	1863	0
407	20241113	143900	109429819	1863	1863	1863	1863	0
408	20241113	143800	109429819	1863	1863	1863	1863	0
409	20241113	143700	109429819	1863	1863	1863	1863	0
410	20241113	143600	109429819	1863	1863	1863	1863	0
411	20241113	143500	109429819	1863	1863	1863	1863	0
412	20241113	143400	109429819	1863	1863	1863	1863	0
413	20241113	143300	109429819	1863	1863	1863	1863	0
414	20241113	143200	109429819	1863	1863	1863	1863	0
415	20241113	143100	109429819	1863	1863	1863	1863	0
416	20241113	143000	109429819	1863	1863	1863	1863	0
417	20241113	142900	109429819	1863	1863	1863	1863	0
418	20241113	142800	109429819	1863	1863	1863	1863	10
419	20241113	142700	109411189	1863	1863	1863	1863	0
420	20241113	142600	109411189	1863	1863	1863	1863	0
421	20241113	142500	109411189	1863	1863	1863	1863	0
422	20241113	142400	109411189	1863	1863	1863	1863	0
423	20241113	142300	109411189	1863	1863	1863	1863	1
424	20241113	142200	109409326	1850	1850	1850	1850	0
425	20241113	142100	109409326	1850	1850	1850	1850	75
426	20241113	142000	109270576	1863	1863	1863	1863	0
427	20241113	141900	109270576	1863	1863	1863	1863	0
428	20241113	141800	109270576	1863	1863	1863	1863	0
429	20241113	141700	109270576	1863	1863	1863	1863	0
430	20241113	141600	109270576	1863	1863	1863	1863	1
431	20241113	141500	109268713	1850	1850	1850	1850	0
432	20241113	141400	109268713	1850	1850	1850	1850	0
433	20241113	141300	109268713	1850	1850	1850	1850	0
434	20241113	141200	109268713	1850	1862	1862	1850	2093
435	20241113	141100	105371655	1862	1862	1862	1862	0
436	20241113	141000	105371655	1862	1862	1862	1862	0
437	20241113	140900	105371655	1862	1862	1862	1862	0
438	20241113	140800	105371655	1862	1862	1862	1862	0
439	20241113	140700	105371655	1862	1862	1862	1862	0
440	20241113	140600	105371655	1862	1862	1862	1862	1
441	20241113	140500	105369793	1861	1861	1861	1861	0
442	20241113	140400	105369793	1861	1861	1861	1861	0
443	20241113	140300	105369793	1861	1861	1861	1861	0
444	20241113	140200	105369793	1861	1861	1861	1861	0
445	20241113	140100	105369793	1861	1861	1861	1861	0
446	20241113	140000	105369793	1861	1860	1861	1860	7
447	20241113	135900	105356772	1860	1860	1860	1860	0
448	20241113	135800	105356772	1860	1860	1860	1860	0
449	20241113	135700	105356772	1860	1860	1860	1860	0
450	20241113	135600	105356772	1860	1860	1860	1860	0
451	20241113	135500	105356772	1860	1860	1860	1860	0
452	20241113	135400	105356772	1860	1860	1860	1860	0
453	20241113	135300	105356772	1860	1860	1860	1860	0
454	20241113	135200	105356772	1860	1860	1860	1860	0
455	20241113	135100	105356772	1860	1860	1860	1860	0
456	20241113	135000	105356772	1860	1860	1860	1860	0
457	20241113	134900	105356772	1860	1860	1860	1860	0
458	20241113	134800	105356772	1860	1860	1860	1860	0
459	20241113	134700	105356772	1860	1860	1860	1860	0
460	20241113	134600	105356772	1860	1860	1860	1860	0
461	20241113	134500	105356772	1860	1860	1860	1860	0
462	20241113	134400	105356772	1860	1860	1860	1860	0
463	20241113	134300	105356772	1860	1860	1860	1860	0
464	20241113	134200	105356772	1860	1860	1860	1860	0
465	20241113	134100	105356772	1860	1860	1860	1860	0
466	20241113	134000	105356772	1860	1860	1860	1860	0
467	20241113	133900	105356772	1860	1860	1860	1860	0
468	20241113	133800	105356772	1860	1860	1860	1860	0
469	20241113	133700	105356772	1860	1860	1860	1860	0
470	20241113	133600	105356772	1860	1860	1860	1860	0
471	20241113	133500	105356772	1860	1850	1860	1850	6001
472	20241113	133400	94254912	1850	1850	1850	1850	620
473	20241113	133300	93107912	1862	1862	1862	1862	0
474	20241113	133200	93107912	1862	1862	1862	1862	0
475	20241113	133100	93107912	1862	1862	1862	1862	0
476	20241113	133000	93107912	1862	1862	1862	1862	39
477	20241113	132900	93035294	1850	1855	1855	1850	10000
478	20241113	132800	74531993	1862	1862	1862	1862	300
479	20241113	132700	73973393	1862	1862	1862	1862	0
480	20241113	132600	73973393	1862	1862	1862	1862	0
481	20241113	132500	73973393	1862	1862	1862	1862	0
482	20241113	132400	73973393	1862	1862	1862	1862	0
483	20241113	132300	73973393	1862	1862	1862	1862	0
484	20241113	132200	73973393	1862	1862	1862	1862	0
485	20241113	132100	73973393	1862	1862	1862	1862	0
486	20241113	132000	73973393	1862	1862	1862	1862	0
487	20241113	131900	73973393	1862	1862	1862	1862	0
488	20241113	131800	73973393	1862	1862	1862	1862	0
489	20241113	131700	73973393	1862	1862	1862	1862	0
490	20241113	131600	73973393	1862	1862	1862	1862	0
491	20241113	131500	73973393	1862	1862	1862	1862	0
492	20241113	131400	73973393	1862	1862	1862	1862	0
493	20241113	131300	73973393	1862	1862	1862	1862	0
494	20241113	131200	73973393	1862	1862	1862	1862	0
495	20241113	131100	73973393	1862	1862	1862	1862	0
496	20241113	131000	73973393	1862	1862	1862	1862	0
497	20241113	130900	73973393	1862	1862	1862	1862	0
498	20241113	130800	73973393	1862	1862	1862	1862	0
499	20241113	130700	73973393	1862	1862	1862	1862	0
500	20241113	130600	73973393	1862	1862	1862	1862	0
501	20241113	130500	73973393	1862	1862	1862	1862	0
502	20241113	130400	73973393	1862	1862	1862	1862	0
503	20241113	130300	73973393	1862	1862	1862	1862	0
504	20241113	130200	73973393	1862	1862	1862	1862	0
505	20241113	130100	73973393	1862	1862	1862	1862	0
506	20241113	130000	73973393	1862	1862	1862	1862	0
507	20241113	125900	73973393	1862	1862	1862	1862	1
508	20241113	125800	73971531	1859	1859	1859	1859	0
509	20241113	125700	73971531	1859	1859	1859	1859	7512
510	20241113	125600	60006723	1859	1859	1859	1859	0
511	20241113	125500	60006723	1859	1859	1859	1859	9000
512	20241113	125400	43275723	1859	1859	1859	1859	500
513	20241113	125300	42346223	1859	1859	1859	1859	0
514	20241113	125200	42346223	1859	1859	1859	1859	0
515	20241113	125100	42346223	1859	1859	1859	1859	0
516	20241113	125000	42346223	1859	1859	1859	1859	0
517	20241113	124900	42346223	1859	1860	1860	1859	1000
518	20241113	124800	40487112	1862	1862	1862	1862	0
519	20241113	124700	40487112	1862	1862	1862	1862	0
520	20241113	124600	40487112	1862	1862	1862	1862	0
521	20241113	124500	40487112	1862	1862	1862	1862	0
522	20241113	124400	40487112	1862	1862	1862	1862	0
523	20241113	124300	40487112	1862	1862	1862	1862	0
524	20241113	124200	40487112	1862	1862	1862	1862	0
525	20241113	124100	40487112	1862	1862	1862	1862	0
526	20241113	124000	40487112	1862	1862	1862	1862	0
527	20241113	123900	40487112	1862	1862	1862	1862	0
528	20241113	123800	40487112	1862	1862	1862	1862	0
529	20241113	123700	40487112	1862	1862	1862	1862	0
530	20241113	123600	40487112	1862	1862	1862	1862	0
531	20241113	123500	40487112	1862	1862	1862	1862	0
532	20241113	123400	40487112	1862	1862	1862	1862	1
533	20241113	123300	40485250	1860	1861	1861	1860	11
534	20241113	123200	40464780	1862	1862	1862	1862	0
535	20241113	123100	40464780	1862	1862	1862	1862	0
536	20241113	123000	40464780	1862	1862	1862	1862	0
537	20241113	122900	40464780	1862	1862	1862	1862	0
538	20241113	122800	40464780	1862	1862	1862	1862	0
539	20241113	122700	40464780	1862	1862	1862	1862	0
540	20241113	122600	40464780	1862	1862	1862	1862	0
541	20241113	122500	40464780	1862	1862	1862	1862	4
542	20241113	122400	40457332	1862	1862	1862	1862	34
543	20241113	122300	40394024	1862	1862	1862	1862	105
544	20241113	122200	40198514	1862	1862	1862	1862	20
545	20241113	122100	40161274	1860	1860	1860	1860	0
546	20241113	122000	40161274	1860	1860	1860	1860	0
547	20241113	121900	40161274	1860	1860	1860	1860	0
548	20241113	121800	40161274	1860	1860	1860	1860	0
549	20241113	121700	40161274	1860	1860	1860	1860	0
550	20241113	121600	40161274	1860	1860	1860	1860	0
551	20241113	121500	40161274	1860	1860	1860	1860	0
552	20241113	121400	40161274	1860	1860	1860	1860	0
553	20241113	121300	40161274	1860	1860	1860	1860	1800
554	20241113	121200	36813274	1861	1861	1861	1861	0
555	20241113	121100	36813274	1861	1861	1861	1861	0
556	20241113	121000	36813274	1861	1861	1861	1861	0
557	20241113	120900	36813274	1861	1861	1861	1861	0
558	20241113	120800	36813274	1861	1861	1861	1861	0
559	20241113	120700	36813274	1861	1861	1861	1861	0
560	20241113	120600	36813274	1861	1861	1861	1861	0
561	20241113	120500	36813274	1861	1861	1861	1861	0
562	20241113	120400	36813274	1861	1861	1861	1861	0
563	20241113	120300	36813274	1861	1861	1861	1861	0
564	20241113	120200	36813274	1861	1861	1861	1861	10
565	20241113	120100	36794664	1860	1860	1860	1860	0
566	20241113	120000	36794664	1860	1860	1860	1860	0
567	20241113	115900	36794664	1860	1860	1860	1860	0
568	20241113	115800	36794664	1860	1860	1860	1860	0
569	20241113	115700	36794664	1860	1860	1860	1860	0
570	20241113	115600	36794664	1860	1860	1860	1860	0
571	20241113	115500	36794664	1860	1860	1860	1860	0
572	20241113	115400	36794664	1860	1860	1860	1860	0
573	20241113	115300	36794664	1860	1860	1860	1860	0
574	20241113	115200	36794664	1860	1860	1860	1860	0
575	20241113	115100	36794664	1860	1860	1860	1860	0
576	20241113	115000	36794664	1860	1860	1860	1860	0
577	20241113	114900	36794664	1860	1860	1860	1860	0
578	20241113	114800	36794664	1860	1860	1860	1860	0
579	20241113	114700	36794664	1860	1860	1860	1860	0
580	20241113	114600	36794664	1860	1860	1860	1860	0
581	20241113	114500	36794664	1860	1860	1860	1860	0
582	20241113	114400	36794664	1860	1860	1860	1860	0
583	20241113	114300	36794664	1860	1860	1860	1860	0
584	20241113	114200	36794664	1860	1860	1860	1860	31
585	20241113	114100	36737004	1862	1862	1862	1862	0
586	20241113	114000	36737004	1862	1862	1862	1862	0
587	20241113	113900	36737004	1862	1861	1862	1861	5
588	20241113	113800	36727698	1860	1860	1860	1860	2
589	20241113	113700	36723978	1862	1860	1862	1860	67
590	20241113	113600	36599356	1860	1860	1860	1860	1
591	20241113	113500	36597496	1861	1861	1861	1861	0
592	20241113	113400	36597496	1861	1861	1861	1861	0
593	20241113	113300	36597496	1861	1861	1861	1861	6345
594	20241113	113200	24789451	1861	1861	1861	1861	0
595	20241113	113100	24789451	1861	1861	1861	1861	0
596	20241113	113000	24789451	1861	1861	1861	1861	1470
597	20241113	112900	22053781	1861	1860	1861	1860	2200
598	20241113	112800	17960781	1859	1859	1859	1859	0
599	20241113	112700	17960781	1859	1859	1859	1859	0
600	20241113	112600	17960781	1859	1859	1859	1859	2195
601	20241113	112500	13880276	1859	1859	1859	1859	0
602	20241113	112400	13880276	1859	1859	1859	1859	0
603	20241113	112300	13880276	1859	1859	1859	1859	0
604	20241113	112200	13880276	1859	1859	1859	1859	0
605	20241113	112100	13880276	1859	1859	1859	1859	0
606	20241113	112000	13880276	1859	1859	1859	1859	0
607	20241113	111900	13880276	1859	1859	1859	1859	0
608	20241113	111800	13880276	1859	1859	1859	1859	0
609	20241113	111700	13880276	1859	1859	1859	1859	4
610	20241113	111600	13872840	1851	1851	1851	1851	37
611	20241113	111500	13804353	1851	1851	1851	1851	0
612	20241113	111400	13804353	1851	1851	1851	1851	0
613	20241113	111300	13804353	1851	1851	1851	1851	41
614	20241113	111200	13728462	1859	1859	1859	1859	1000
615	20241113	111100	11869462	1859	1859	1859	1859	0
616	20241113	111000	11869462	1859	1859	1859	1859	0
617	20241113	110900	11869462	1859	1859	1859	1859	1
618	20241113	110800	11867603	1851	1851	1851	1851	0
619	20241113	110700	11867603	1851	1851	1851	1851	37
620	20241113	110600	11799116	1859	1859	1859	1859	0
621	20241113	110500	11799116	1859	1859	1859	1859	0
622	20241113	110400	11799116	1859	1857	1859	1857	18
623	20241113	110300	11765688	1853	1853	1853	1853	0
624	20241113	110200	11765688	1853	1853	1853	1853	621
625	20241113	110100	10614975	1859	1859	1859	1859	0
626	20241113	110000	10614975	1859	1859	1859	1859	0
627	20241113	105900	10614975	1859	1859	1859	1859	0
628	20241113	105800	10614975	1859	1859	1859	1859	70
629	20241113	105700	10484845	1859	1859	1859	1859	0
630	20241113	105600	10484845	1859	1859	1859	1859	5
631	20241113	105500	10475550	1859	1859	1859	1859	0
632	20241113	105400	10475550	1859	1859	1859	1859	0
633	20241113	105300	10475550	1859	1859	1859	1859	0
634	20241113	105200	10475550	1859	1859	1859	1859	0
635	20241113	105100	10475550	1859	1859	1859	1859	0
636	20241113	105000	10475550	1859	1859	1859	1859	0
637	20241113	104900	10475550	1859	1859	1859	1859	0
638	20241113	104800	10475550	1859	1859	1859	1859	0
639	20241113	104700	10475550	1859	1859	1859	1859	0
640	20241113	104600	10475550	1859	1859	1859	1859	0
641	20241113	104500	10475550	1859	1859	1859	1859	0
642	20241113	104400	10475550	1859	1859	1859	1859	0
643	20241113	104300	10475550	1859	1859	1859	1859	0
644	20241113	104200	10475550	1859	1859	1859	1859	74
645	20241113	104100	10337984	1859	1859	1859	1859	0
646	20241113	104000	10337984	1859	1859	1859	1859	5
647	20241113	103900	10328689	1859	1859	1859	1859	0
648	20241113	103800	10328689	1859	1859	1859	1859	0
649	20241113	103700	10328689	1859	1859	1859	1859	0
650	20241113	103600	10328689	1859	1859	1859	1859	0
651	20241113	103500	10328689	1859	1859	1859	1859	0
652	20241113	103400	10328689	1859	1859	1859	1859	0
653	20241113	103300	10328689	1859	1859	1859	1859	0
654	20241113	103200	10328689	1859	1859	1859	1859	0
655	20241113	103100	10328689	1859	1859	1859	1859	0
656	20241113	103000	10328689	1859	1859	1859	1859	0
657	20241113	102900	10328689	1859	1859	1859	1859	0
658	20241113	102800	10328689	1859	1859	1859	1859	0
659	20241113	102700	10328689	1859	1859	1859	1859	0
660	20241113	102600	10328689	1859	1859	1859	1859	0
661	20241113	102500	10328689	1859	1859	1859	1859	0
662	20241113	102400	10328689	1859	1859	1859	1859	0
663	20241113	102300	10328689	1859	1859	1859	1859	0
664	20241113	102200	10328689	1859	1859	1859	1859	0
665	20241113	102100	10328689	1859	1859	1859	1859	0
666	20241113	102000	10328689	1859	1859	1859	1859	30
667	20241113	101900	10272919	1859	1859	1859	1859	0
668	20241113	101800	10272919	1859	1859	1859	1859	0
669	20241113	101700	10272919	1859	1858	1859	1858	652
670	20241113	101600	9061501	1858	1858	1858	1858	0
671	20241113	101500	9061501	1858	1858	1858	1858	0
672	20241113	101400	9061501	1858	1858	1858	1858	0
673	20241113	101300	9061501	1858	1858	1858	1858	0
674	20241113	101200	9061501	1858	1858	1858	1858	0
675	20241113	101100	9061501	1858	1858	1858	1858	0
676	20241113	101000	9061501	1858	1858	1858	1858	0
677	20241113	100900	9061501	1858	1858	1858	1858	0
678	20241113	100800	9061501	1858	1858	1858	1858	0
679	20241113	100700	9061501	1858	1858	1858	1858	0
680	20241113	100600	9061501	1858	1858	1858	1858	0
681	20241113	100500	9061501	1858	1858	1858	1858	0
682	20241113	100400	9061501	1858	1858	1858	1858	0
683	20241113	100300	9061501	1858	1850	1858	1850	76
684	20241113	100200	8920893	1858	1858	1858	1858	0
685	20241113	100100	8920893	1858	1858	1858	1858	0
686	20241113	100000	8920893	1858	1858	1858	1858	0
687	20241113	095900	8920893	1858	1858	1858	1858	0
688	20241113	095800	8920893	1858	1858	1858	1858	0
689	20241113	095700	8920893	1858	1858	1858	1858	0
690	20241113	095600	8920893	1858	1858	1858	1858	5
691	20241113	095500	8911603	1854	1854	1854	1854	0
692	20241113	095400	8911603	1854	1854	1854	1854	2003
693	20241113	095300	5198041	1854	1854	1854	1854	0
694	20241113	095200	5198041	1854	1854	1854	1854	0
695	20241113	095100	5198041	1854	1854	1854	1854	0
696	20241113	095000	5198041	1854	1854	1854	1854	0
697	20241113	094900	5198041	1854	1854	1854	1854	0
698	20241113	094800	5198041	1854	1854	1854	1854	0
699	20241113	094700	5198041	1854	1854	1854	1854	0
700	20241113	094600	5198041	1854	1854	1854	1854	0
701	20241113	094500	5198041	1854	1854	1854	1854	12
702	20241113	094400	5175793	1854	1854	1854	1854	0
703	20241113	094300	5175793	1854	1854	1854	1854	10
704	20241113	094200	5157253	1854	1854	1854	1854	50
705	20241113	094100	5064553	1854	1854	1854	1854	20
706	20241113	094000	5027473	1854	1854	1854	1854	0
707	20241113	093900	5027473	1854	1854	1854	1854	0
708	20241113	093800	5027473	1854	1854	1854	1854	0
709	20241113	093700	5027473	1854	1854	1854	1854	0
710	20241113	093600	5027473	1854	1854	1854	1854	0
711	20241113	093500	5027473	1854	1854	1854	1854	0
712	20241113	093400	5027473	1854	1854	1854	1854	0
713	20241113	093300	5027473	1854	1854	1854	1854	1
714	20241113	093200	5025619	1854	1854	1854	1854	0
715	20241113	093100	5025619	1854	1854	1854	1854	0
716	20241113	093000	5025619	1854	1854	1854	1854	0
717	20241113	092900	5025619	1854	1854	1854	1854	0
718	20241113	092800	5025619	1854	1854	1854	1854	20
719	20241113	092700	4988539	1859	1859	1859	1859	0
720	20241113	092600	4988539	1859	1859	1859	1859	0
721	20241113	092500	4988539	1859	1859	1859	1859	0
722	20241113	092400	4988539	1859	1859	1859	1859	2
723	20241113	092300	4984821	1860	1860	1860	1860	0
724	20241113	092200	4984821	1860	1860	1860	1860	1000
725	20241113	092100	3124821	1891	1891	1891	1891	0
726	20241113	092000	3124821	1891	1884	1891	1884	50
727	20241113	091900	3030299	1892	1892	1892	1892	0
728	20241113	091800	3030299	1892	1892	1892	1892	0
729	20241113	091700	3030299	1892	1892	1892	1892	16
730	20241113	091600	3000027	1892	1892	1892	1892	0
731	20241113	091500	3000027	1892	1892	1892	1892	0
732	20241113	091400	3000027	1892	1892	1892	1892	0
733	20241113	091300	3000027	1892	1892	1892	1892	118
734	20241113	091200	2776771	1892	1892	1892	1892	0
735	20241113	091100	2776771	1892	1892	1892	1892	0
736	20241113	091000	2776771	1892	1892	1892	1892	0
737	20241113	090900	2776771	1892	1892	1892	1892	0
738	20241113	090800	2776771	1892	1892	1892	1892	0
739	20241113	090700	2776771	1892	1892	1892	1892	0
740	20241113	090600	2776771	1892	1892	1892	1892	0
741	20241113	090500	2776771	1892	1892	1892	1892	0
742	20241113	090400	2776771	1892	1838	1892	1838	116
743	20241113	090300	2560863	1835	1835	1835	1835	0
744	20241113	090200	2560863	1835	1836	1836	1835	66
745	20241113	090100	2439707	1900	1857	1900	1857	1000
746	20241113	090000	576290	1859	1859	1859	1859	310