KissMeData/357430/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	210300	44442071	1679	1679	1679	1679	129
3	20241114	210200	44442071	1679	1679	1679	1679	0
4	20241114	210100	44442071	1679	1679	1679	1679	0
5	20241114	210000	44442071	1679	1679	1679	1679	0
6	20241114	205900	44442071	1679	1679	1679	1679	0
7	20241114	205800	44442071	1679	1679	1679	1679	0
8	20241114	205700	44442071	1679	1679	1679	1679	0
9	20241114	205600	44442071	1679	1679	1679	1679	0
10	20241114	205500	44442071	1679	1679	1679	1679	0
11	20241114	205400	44442071	1679	1679	1679	1679	0
12	20241114	205300	44442071	1679	1679	1679	1679	0
13	20241114	205200	44442071	1679	1679	1679	1679	0
14	20241114	205100	44442071	1679	1679	1679	1679	0
15	20241114	205000	44442071	1679	1679	1679	1679	0
16	20241114	204900	44442071	1679	1679	1679	1679	0
17	20241114	204800	44442071	1679	1679	1679	1679	0
18	20241114	204700	44442071	1679	1679	1679	1679	0
19	20241114	204600	44442071	1679	1679	1679	1679	0
20	20241114	204500	44442071	1679	1679	1679	1679	0
21	20241114	204400	44442071	1679	1679	1679	1679	0
22	20241114	204300	44442071	1679	1679	1679	1679	0
23	20241114	204200	44442071	1679	1679	1679	1679	0
24	20241114	204100	44442071	1679	1679	1679	1679	0
25	20241114	204000	44442071	1679	1679	1679	1679	0
26	20241114	203900	44442071	1679	1679	1679	1679	0
27	20241114	203800	44442071	1679	1679	1679	1679	0
28	20241114	203700	44442071	1679	1679	1679	1679	0
29	20241114	203600	44442071	1679	1679	1679	1679	0
30	20241114	203500	44442071	1679	1679	1679	1679	0
31	20241114	203400	44442071	1679	1679	1679	1679	0
32	20241114	203300	44442071	1679	1679	1679	1679	129
33	20241114	203200	44442071	1679	1679	1679	1679	0
34	20241114	203100	44442071	1679	1679	1679	1679	0
35	20241114	203000	44442071	1679	1679	1679	1679	0
36	20241114	202900	44442071	1679	1679	1679	1679	0
37	20241114	202800	44442071	1679	1679	1679	1679	0
38	20241114	202700	44442071	1679	1679	1679	1679	0
39	20241114	202600	44442071	1679	1679	1679	1679	0
40	20241114	202500	44442071	1679	1679	1679	1679	0
41	20241114	202400	44442071	1679	1679	1679	1679	0
42	20241114	202300	44442071	1679	1679	1679	1679	0
43	20241114	202200	44442071	1679	1679	1679	1679	0
44	20241114	202100	44442071	1679	1679	1679	1679	0
45	20241114	202000	44442071	1679	1679	1679	1679	0
46	20241114	201900	44442071	1679	1679	1679	1679	0
47	20241114	201800	44442071	1679	1679	1679	1679	0
48	20241114	201700	44442071	1679	1679	1679	1679	0
49	20241114	201600	44442071	1679	1679	1679	1679	0
50	20241114	201500	44442071	1679	1679	1679	1679	0
51	20241114	201400	44442071	1679	1679	1679	1679	0
52	20241114	201300	44442071	1679	1679	1679	1679	0
53	20241114	201200	44442071	1679	1679	1679	1679	0
54	20241114	201100	44442071	1679	1679	1679	1679	0
55	20241114	201000	44442071	1679	1679	1679	1679	0
56	20241114	200900	44442071	1679	1679	1679	1679	0
57	20241114	200800	44442071	1679	1679	1679	1679	0
58	20241114	200700	44442071	1679	1679	1679	1679	0
59	20241114	200600	44442071	1679	1679	1679	1679	0
60	20241114	200500	44442071	1679	1679	1679	1679	0
61	20241114	200400	44442071	1679	1679	1679	1679	0
62	20241114	200300	44442071	1679	1679	1679	1679	129
63	20241114	200200	44442071	1679	1679	1679	1679	0
64	20241114	200100	44442071	1679	1679	1679	1679	0
65	20241114	200000	44442071	1679	1679	1679	1679	0
66	20241114	195900	44442071	1679	1679	1679	1679	0
67	20241114	195800	44442071	1679	1679	1679	1679	0
68	20241114	195700	44442071	1679	1679	1679	1679	0
69	20241114	195600	44442071	1679	1679	1679	1679	0
70	20241114	195500	44442071	1679	1679	1679	1679	0
71	20241114	195400	44442071	1679	1679	1679	1679	0
72	20241114	195300	44442071	1679	1679	1679	1679	0
73	20241114	195200	44442071	1679	1679	1679	1679	0
74	20241114	195100	44442071	1679	1679	1679	1679	0
75	20241114	195000	44442071	1679	1679	1679	1679	0
76	20241114	194900	44442071	1679	1679	1679	1679	0
77	20241114	194800	44442071	1679	1679	1679	1679	0
78	20241114	194700	44442071	1679	1679	1679	1679	0
79	20241114	194600	44442071	1679	1679	1679	1679	0
80	20241114	194500	44442071	1679	1679	1679	1679	0
81	20241114	194400	44442071	1679	1679	1679	1679	0
82	20241114	194300	44442071	1679	1679	1679	1679	0
83	20241114	194200	44442071	1679	1679	1679	1679	0
84	20241114	194100	44442071	1679	1679	1679	1679	0
85	20241114	194000	44442071	1679	1679	1679	1679	0
86	20241114	193900	44442071	1679	1679	1679	1679	0
87	20241114	193800	44442071	1679	1679	1679	1679	0
88	20241114	193700	44442071	1679	1679	1679	1679	0
89	20241114	193600	44442071	1679	1679	1679	1679	0
90	20241114	193500	44442071	1679	1679	1679	1679	0
91	20241114	193400	44442071	1679	1679	1679	1679	0
92	20241114	193300	44442071	1679	1679	1679	1679	129
93	20241114	193200	44442071	1679	1679	1679	1679	0
94	20241114	193100	44442071	1679	1679	1679	1679	0
95	20241114	193000	44442071	1679	1679	1679	1679	0
96	20241114	192900	44442071	1679	1679	1679	1679	0
97	20241114	192800	44442071	1679	1679	1679	1679	0
98	20241114	192700	44442071	1679	1679	1679	1679	0
99	20241114	192600	44442071	1679	1679	1679	1679	0
100	20241114	192500	44442071	1679	1679	1679	1679	0
101	20241114	192400	44442071	1679	1679	1679	1679	0
102	20241114	192300	44442071	1679	1679	1679	1679	0
103	20241114	192200	44442071	1679	1679	1679	1679	0
104	20241114	192100	44442071	1679	1679	1679	1679	0
105	20241114	192000	44442071	1679	1679	1679	1679	0
106	20241114	191900	44442071	1679	1679	1679	1679	0
107	20241114	191800	44442071	1679	1679	1679	1679	0
108	20241114	191700	44442071	1679	1679	1679	1679	0
109	20241114	191600	44442071	1679	1679	1679	1679	0
110	20241114	191500	44442071	1679	1679	1679	1679	0
111	20241114	191400	44442071	1679	1679	1679	1679	0
112	20241114	191300	44442071	1679	1679	1679	1679	0
113	20241114	191200	44442071	1679	1679	1679	1679	0
114	20241114	191100	44442071	1679	1679	1679	1679	0
115	20241114	191000	44442071	1679	1679	1679	1679	0
116	20241114	190900	44442071	1679	1679	1679	1679	0
117	20241114	190800	44442071	1679	1679	1679	1679	0
118	20241114	190700	44442071	1679	1679	1679	1679	0
119	20241114	190600	44442071	1679	1679	1679	1679	0
120	20241114	190500	44442071	1679	1679	1679	1679	0
121	20241114	190400	44442071	1679	1679	1679	1679	0
122	20241114	190300	44442071	1679	1679	1679	1679	129
123	20241114	190200	44442071	1679	1679	1679	1679	0
124	20241114	190100	44442071	1679	1679	1679	1679	0
125	20241114	190000	44442071	1679	1679	1679	1679	0
126	20241114	185900	44442071	1679	1679	1679	1679	0
127	20241114	185800	44442071	1679	1679	1679	1679	0
128	20241114	185700	44442071	1679	1679	1679	1679	0
129	20241114	185600	44442071	1679	1679	1679	1679	0
130	20241114	185500	44442071	1679	1679	1679	1679	0
131	20241114	185400	44442071	1679	1679	1679	1679	0
132	20241114	185300	44442071	1679	1679	1679	1679	0
133	20241114	185200	44442071	1679	1679	1679	1679	0
134	20241114	185100	44442071	1679	1679	1679	1679	0
135	20241114	185000	44442071	1679	1679	1679	1679	0
136	20241114	184900	44442071	1679	1679	1679	1679	0
137	20241114	184800	44442071	1679	1679	1679	1679	0
138	20241114	184700	44442071	1679	1679	1679	1679	0
139	20241114	184600	44442071	1679	1679	1679	1679	0
140	20241114	184500	44442071	1679	1679	1679	1679	0
141	20241114	184400	44442071	1679	1679	1679	1679	0
142	20241114	184300	44442071	1679	1679	1679	1679	0
143	20241114	184200	44442071	1679	1679	1679	1679	0
144	20241114	184100	44442071	1679	1679	1679	1679	0
145	20241114	184000	44442071	1679	1679	1679	1679	0
146	20241114	183900	44442071	1679	1679	1679	1679	0
147	20241114	183800	44442071	1679	1679	1679	1679	0
148	20241114	183700	44442071	1679	1679	1679	1679	0
149	20241114	183600	44442071	1679	1679	1679	1679	0
150	20241114	183500	44442071	1679	1679	1679	1679	0
151	20241114	183400	44442071	1679	1679	1679	1679	0
152	20241114	183300	44442071	1679	1679	1679	1679	129
153	20241114	183200	44442071	1679	1679	1679	1679	0
154	20241114	183100	44442071	1679	1679	1679	1679	0
155	20241114	183000	44442071	1679	1679	1679	1679	0
156	20241114	182900	44442071	1679	1679	1679	1679	0
157	20241114	182800	44442071	1679	1679	1679	1679	0
158	20241114	182700	44442071	1679	1679	1679	1679	0
159	20241114	182600	44442071	1679	1679	1679	1679	0
160	20241114	182500	44442071	1679	1679	1679	1679	0
161	20241114	182400	44442071	1679	1679	1679	1679	0
162	20241114	182300	44442071	1679	1679	1679	1679	0
163	20241114	182200	44442071	1679	1679	1679	1679	0
164	20241114	182100	44442071	1679	1679	1679	1679	0
165	20241114	182000	44442071	1679	1679	1679	1679	0
166	20241114	181900	44442071	1679	1679	1679	1679	0
167	20241114	181800	44442071	1679	1679	1679	1679	0
168	20241114	181700	44442071	1679	1679	1679	1679	0
169	20241114	181600	44442071	1679	1679	1679	1679	0
170	20241114	181500	44442071	1679	1679	1679	1679	0
171	20241114	181400	44442071	1679	1679	1679	1679	0
172	20241114	181300	44442071	1679	1679	1679	1679	0
173	20241114	181200	44442071	1679	1679	1679	1679	0
174	20241114	181100	44442071	1679	1679	1679	1679	0
175	20241114	181000	44442071	1679	1679	1679	1679	0
176	20241114	180900	44442071	1679	1679	1679	1679	0
177	20241114	180800	44442071	1679	1679	1679	1679	0
178	20241114	180700	44442071	1679	1679	1679	1679	0
179	20241114	180600	44442071	1679	1679	1679	1679	0
180	20241114	180500	44442071	1679	1679	1679	1679	0
181	20241114	180400	44442071	1679	1679	1679	1679	0
182	20241114	180300	44442071	1679	1679	1679	1679	129
183	20241114	180200	44442071	1679	1679	1679	1679	0
184	20241114	180100	44442071	1679	1679	1679	1679	0
185	20241114	180000	44442071	1679	1679	1679	1679	0
186	20241114	175900	44442071	1679	1679	1679	1679	0
187	20241114	175800	44442071	1679	1679	1679	1679	0
188	20241114	175700	44442071	1679	1679	1679	1679	0
189	20241114	175600	44442071	1679	1679	1679	1679	0
190	20241114	175500	44442071	1679	1679	1679	1679	0
191	20241114	175400	44442071	1679	1679	1679	1679	0
192	20241114	175300	44442071	1679	1679	1679	1679	0
193	20241114	175200	44442071	1679	1679	1679	1679	0
194	20241114	175100	44442071	1679	1679	1679	1679	0
195	20241114	175000	44442071	1679	1679	1679	1679	0
196	20241114	174900	44442071	1679	1679	1679	1679	0
197	20241114	174800	44442071	1679	1679	1679	1679	0
198	20241114	174700	44442071	1679	1679	1679	1679	0
199	20241114	174600	44442071	1679	1679	1679	1679	0
200	20241114	174500	44442071	1679	1679	1679	1679	0
201	20241114	174400	44442071	1679	1679	1679	1679	0
202	20241114	174300	44442071	1679	1679	1679	1679	0
203	20241114	174200	44442071	1679	1679	1679	1679	0
204	20241114	174100	44442071	1679	1679	1679	1679	0
205	20241114	174000	44442071	1679	1679	1679	1679	0
206	20241114	173900	44442071	1679	1679	1679	1679	0
207	20241114	173800	44442071	1679	1679	1679	1679	0
208	20241114	173700	44442071	1679	1679	1679	1679	0
209	20241114	173600	44442071	1679	1679	1679	1679	0
210	20241114	173500	44442071	1679	1679	1679	1679	0
211	20241114	173400	44442071	1679	1679	1679	1679	0
212	20241114	173300	44442071	1679	1679	1679	1679	129
213	20241114	173200	44442071	1679	1679	1679	1679	0
214	20241114	173100	44442071	1679	1679	1679	1679	0
215	20241114	173000	44442071	1679	1679	1679	1679	0
216	20241114	172900	44442071	1679	1679	1679	1679	0
217	20241114	172800	44442071	1679	1679	1679	1679	0
218	20241114	172700	44442071	1679	1679	1679	1679	0
219	20241114	172600	44442071	1679	1679	1679	1679	0
220	20241114	172500	44442071	1679	1679	1679	1679	0
221	20241114	172400	44442071	1679	1679	1679	1679	0
222	20241114	172300	44442071	1679	1679	1679	1679	0
223	20241114	172200	44442071	1679	1679	1679	1679	0
224	20241114	172100	44442071	1679	1679	1679	1679	0
225	20241114	172000	44442071	1679	1679	1679	1679	0
226	20241114	171900	44442071	1679	1679	1679	1679	0
227	20241114	171800	44442071	1679	1679	1679	1679	0
228	20241114	171700	44442071	1679	1679	1679	1679	0
229	20241114	171600	44442071	1679	1679	1679	1679	0
230	20241114	171500	44442071	1679	1679	1679	1679	0
231	20241114	171400	44442071	1679	1679	1679	1679	0
232	20241114	171300	44442071	1679	1679	1679	1679	0
233	20241114	171200	44442071	1679	1679	1679	1679	0
234	20241114	171100	44442071	1679	1679	1679	1679	0
235	20241114	171000	44442071	1679	1679	1679	1679	0
236	20241114	170900	44442071	1679	1679	1679	1679	0
237	20241114	170800	44442071	1679	1679	1679	1679	0
238	20241114	170700	44442071	1679	1679	1679	1679	0
239	20241114	170600	44442071	1679	1679	1679	1679	0
240	20241114	170500	44442071	1679	1679	1679	1679	0
241	20241114	170400	44442071	1679	1679	1679	1679	0
242	20241114	170300	44442071	1679	1679	1679	1679	129
243	20241114	170200	44442071	1679	1679	1679	1679	0
244	20241114	170100	44442071	1679	1679	1679	1679	0
245	20241114	170000	44442071	1679	1679	1679	1679	0
246	20241114	165900	44442071	1679	1679	1679	1679	0
247	20241114	165800	44442071	1679	1679	1679	1679	0
248	20241114	165700	44442071	1679	1679	1679	1679	0
249	20241114	165600	44442071	1679	1679	1679	1679	0
250	20241114	165500	44442071	1679	1679	1679	1679	0
251	20241114	165400	44442071	1679	1679	1679	1679	0
252	20241114	165300	44442071	1679	1679	1679	1679	0
253	20241114	165200	44442071	1679	1679	1679	1679	0
254	20241114	165100	44442071	1679	1679	1679	1679	0
255	20241114	165000	44442071	1679	1679	1679	1679	0
256	20241114	164900	44442071	1679	1679	1679	1679	0
257	20241114	164800	44442071	1679	1679	1679	1679	0
258	20241114	164700	44442071	1679	1679	1679	1679	0
259	20241114	164600	44442071	1679	1679	1679	1679	0
260	20241114	164500	44442071	1679	1679	1679	1679	0
261	20241114	164400	44442071	1679	1679	1679	1679	0
262	20241114	164300	44442071	1679	1679	1679	1679	0
263	20241114	164200	44442071	1679	1679	1679	1679	0
264	20241114	164100	44442071	1679	1679	1679	1679	0
265	20241114	164000	44442071	1679	1679	1679	1679	0
266	20241114	163900	44442071	1679	1679	1679	1679	0
267	20241114	163800	44442071	1679	1679	1679	1679	0
268	20241114	163700	44442071	1679	1679	1679	1679	0
269	20241114	163600	44442071	1679	1679	1679	1679	0
270	20241114	163500	44442071	1679	1679	1679	1679	0
271	20241114	163400	44442071	1679	1679	1679	1679	0
272	20241114	163300	44442071	1679	1679	1679	1679	129
273	20241114	163200	44442071	1679	1679	1679	1679	0
274	20241114	163100	44442071	1679	1679	1679	1679	0
275	20241114	163000	44442071	1679	1679	1679	1679	129
276	20241114	162900	44225480	1690	1690	1690	1690	0
277	20241114	162800	44225480	1690	1690	1690	1690	0
278	20241114	162700	44225480	1690	1690	1690	1690	0
279	20241114	162600	44225480	1690	1690	1690	1690	0
280	20241114	162500	44225480	1690	1690	1690	1690	0
281	20241114	162400	44225480	1690	1690	1690	1690	0
282	20241114	162300	44225480	1690	1690	1690	1690	0
283	20241114	162200	44225480	1690	1690	1690	1690	0
284	20241114	162100	44225480	1690	1690	1690	1690	0
285	20241114	162000	44225480	1690	1690	1690	1690	0
286	20241114	161900	44225480	1690	1690	1690	1690	0
287	20241114	161800	44225480	1690	1690	1690	1690	0
288	20241114	161700	44225480	1690	1690	1690	1690	0
289	20241114	161600	44225480	1690	1690	1690	1690	0
290	20241114	161500	44225480	1690	1690	1690	1690	0
291	20241114	161400	44225480	1690	1690	1690	1690	0
292	20241114	161300	44225480	1690	1690	1690	1690	0
293	20241114	161200	44225480	1690	1690	1690	1690	0
294	20241114	161100	44225480	1690	1690	1690	1690	0
295	20241114	161000	44225480	1690	1690	1690	1690	0
296	20241114	160900	44225480	1690	1690	1690	1690	0
297	20241114	160800	44225480	1690	1690	1690	1690	0
298	20241114	160700	44225480	1690	1690	1690	1690	0
299	20241114	160600	44225480	1690	1690	1690	1690	0
300	20241114	160500	44225480	1690	1690	1690	1690	0
301	20241114	160400	44225480	1690	1690	1690	1690	0
302	20241114	160300	44225480	1690	1682	1690	1682	1000
303	20241114	160200	42536041	1679	1679	1679	1679	0
304	20241114	160100	42536041	1679	1679	1679	1679	0
305	20241114	160000	42536041	1679	1679	1679	1679	0
306	20241114	155900	42536041	1679	1679	1679	1679	0
307	20241114	155800	42536041	1679	1679	1679	1679	33
308	20241114	155700	42480634	1681	1681	1681	1681	0
309	20241114	155600	42480634	1681	1681	1681	1681	0
310	20241114	155500	42480634	1681	1681	1681	1681	0
311	20241114	155400	42480634	1681	1681	1681	1681	0
312	20241114	155300	42480634	1681	1681	1681	1681	0
313	20241114	155200	42480634	1681	1681	1681	1681	0
314	20241114	155100	42480634	1681	1681	1681	1681	0
315	20241114	155000	42480634	1681	1681	1681	1681	0
316	20241114	154900	42480634	1681	1681	1681	1681	1
317	20241114	154800	42478953	1679	1679	1679	1679	0
318	20241114	154700	42478953	1679	1679	1679	1679	0
319	20241114	154600	42478953	1679	1679	1679	1679	0
320	20241114	154500	42478953	1679	1680	1680	1679	2562
321	20241114	154400	38175706	1680	1680	1680	1680	0
322	20241114	154300	38175706	1680	1680	1680	1680	0
323	20241114	154200	38175706	1680	1680	1680	1680	0
324	20241114	154100	38175706	1680	1680	1680	1680	0
325	20241114	154000	38175706	1680	1680	1680	1680	0
326	20241114	153900	38175706	1680	1680	1680	1680	0
327	20241114	153800	38175706	1680	1680	1680	1680	2
328	20241114	153700	38172346	1680	1681	1681	1680	21
329	20241114	153600	38137051	1683	1683	1683	1683	0
330	20241114	153500	38137051	1683	1683	1683	1683	2
331	20241114	153400	38133685	1683	1683	1683	1683	0
332	20241114	153300	38133685	1683	1683	1683	1683	1
333	20241114	153200	38132002	1687	1687	1687	1687	0
334	20241114	153100	38132002	1687	1683	1687	1683	16
335	20241114	153000	38105035	1681	1681	1681	1681	0
336	20241114	152900	38105035	1681	1681	1681	1681	0
337	20241114	152800	38105035	1681	1681	1681	1681	32
338	20241114	152700	38051243	1684	1684	1684	1684	15
339	20241114	152600	38025983	1683	1683	1683	1683	0
340	20241114	152500	38025983	1683	1683	1683	1683	2
341	20241114	152400	38022617	1683	1683	1683	1683	5
342	20241114	152300	38014202	1681	1681	1681	1681	0
343	20241114	152200	38014202	1681	1681	1681	1681	2
344	20241114	152100	38010840	1681	1681	1681	1681	0
345	20241114	152000	38010840	1681	1683	1684	1681	6
346	20241114	151900	38000740	1681	1681	1681	1681	0
347	20241114	151800	38000740	1681	1681	1681	1681	3
348	20241114	151700	37995697	1681	1681	1681	1681	22
349	20241114	151600	37958715	1682	1682	1682	1682	0
350	20241114	151500	37958715	1682	1682	1682	1682	7
351	20241114	151400	37946941	1680	1680	1680	1680	48
352	20241114	151300	37866301	1682	1682	1682	1682	3
353	20241114	151200	37861255	1681	1681	1681	1681	43
354	20241114	151100	37788972	1682	1683	1683	1682	67
355	20241114	151000	37676244	1684	1684	1684	1684	0
356	20241114	150900	37676244	1684	1684	1684	1684	11
357	20241114	150800	37657720	1684	1684	1684	1684	27
358	20241114	150700	37612252	1684	1686	1686	1684	7
359	20241114	150600	37600458	1686	1686	1686	1686	0
360	20241114	150500	37600458	1686	1687	1687	1686	26
361	20241114	150400	37556607	1686	1685	1686	1684	30
362	20241114	150300	37506053	1688	1688	1688	1688	0
363	20241114	150200	37506053	1688	1688	1688	1688	0
364	20241114	150100	37506053	1688	1688	1688	1688	0
365	20241114	150000	37506053	1688	1688	1688	1688	0
366	20241114	145900	37506053	1688	1688	1688	1688	0
367	20241114	145800	37506053	1688	1688	1688	1688	0
368	20241114	145700	37506053	1688	1683	1690	1683	1003
369	20241114	145600	35811003	1681	1683	1683	1681	75
370	20241114	145500	35684828	1684	1684	1684	1684	0
371	20241114	145400	35684828	1684	1684	1684	1684	0
372	20241114	145300	35684828	1684	1684	1684	1684	0
373	20241114	145200	35684828	1684	1684	1684	1684	0
374	20241114	145100	35684828	1684	1684	1684	1684	0
375	20241114	145000	35684828	1684	1684	1684	1684	0
376	20241114	144900	35684828	1684	1684	1684	1684	0
377	20241114	144800	35684828	1684	1684	1684	1684	0
378	20241114	144700	35684828	1684	1684	1684	1684	0
379	20241114	144600	35684828	1684	1684	1684	1684	0
380	20241114	144500	35684828	1684	1684	1684	1684	1
381	20241114	144400	35683144	1682	1682	1682	1682	0
382	20241114	144300	35683144	1682	1682	1682	1682	7
383	20241114	144200	35671370	1682	1681	1682	1680	754
384	20241114	144100	34404368	1682	1682	1682	1682	5
385	20241114	144000	34395958	1682	1682	1682	1682	0
386	20241114	143900	34395958	1682	1682	1682	1682	0
387	20241114	143800	34395958	1682	1684	1684	1682	102
388	20241114	143700	34224302	1685	1687	1687	1685	1178
389	20241114	143600	32239159	1688	1688	1688	1688	0
390	20241114	143500	32239159	1688	1688	1688	1688	0
391	20241114	143400	32239159	1688	1688	1688	1688	0
392	20241114	143300	32239159	1688	1688	1688	1688	0
393	20241114	143200	32239159	1688	1688	1688	1688	0
394	20241114	143100	32239159	1688	1688	1688	1688	0
395	20241114	143000	32239159	1688	1688	1688	1688	0
396	20241114	142900	32239159	1688	1688	1688	1688	0
397	20241114	142800	32239159	1688	1688	1688	1688	0
398	20241114	142700	32239159	1688	1688	1688	1688	0
399	20241114	142600	32239159	1688	1688	1688	1688	0
400	20241114	142500	32239159	1688	1688	1688	1688	0
401	20241114	142400	32239159	1688	1688	1688	1688	10
402	20241114	142300	32222279	1687	1687	1687	1687	0
403	20241114	142200	32222279	1687	1687	1687	1687	0
404	20241114	142100	32222279	1687	1687	1687	1687	0
405	20241114	142000	32222279	1687	1687	1687	1687	0
406	20241114	141900	32222279	1687	1687	1687	1687	0
407	20241114	141800	32222279	1687	1687	1687	1687	0
408	20241114	141700	32222279	1687	1687	1687	1687	0
409	20241114	141600	32222279	1687	1687	1687	1687	0
410	20241114	141500	32222279	1687	1687	1687	1687	15
411	20241114	141400	32196974	1687	1687	1687	1687	0
412	20241114	141300	32196974	1687	1687	1687	1687	0
413	20241114	141200	32196974	1687	1687	1687	1687	0
414	20241114	141100	32196974	1687	1687	1687	1687	0
415	20241114	141000	32196974	1687	1687	1687	1687	0
416	20241114	140900	32196974	1687	1687	1687	1687	7
417	20241114	140800	32185165	1686	1686	1686	1686	0
418	20241114	140700	32185165	1686	1686	1686	1686	0
419	20241114	140600	32185165	1686	1686	1686	1686	0
420	20241114	140500	32185165	1686	1686	1686	1686	0
421	20241114	140400	32185165	1686	1686	1686	1686	0
422	20241114	140300	32185165	1686	1686	1686	1686	0
423	20241114	140200	32185165	1686	1686	1686	1686	0
424	20241114	140100	32185165	1686	1686	1686	1686	66
425	20241114	140000	32073889	1683	1683	1683	1683	0
426	20241114	135900	32073889	1683	1683	1683	1683	5
427	20241114	135800	32065474	1685	1685	1685	1685	0
428	20241114	135700	32065474	1685	1685	1685	1685	0
429	20241114	135600	32065474	1685	1685	1685	1685	1
430	20241114	135500	32063789	1683	1683	1683	1683	0
431	20241114	135400	32063789	1683	1683	1683	1683	0
432	20241114	135300	32063789	1683	1683	1683	1683	0
433	20241114	135200	32063789	1683	1682	1684	1682	7
434	20241114	135100	32052012	1682	1684	1684	1682	21
435	20241114	135000	32016671	1681	1681	1681	1681	0
436	20241114	134900	32016671	1681	1681	1681	1681	0
437	20241114	134800	32016671	1681	1681	1681	1681	0
438	20241114	134700	32016671	1681	1681	1681	1681	93
439	20241114	134600	31860338	1684	1684	1692	1684	1276
440	20241114	134500	29706456	1684	1683	1684	1683	3
441	20241114	134400	29701405	1683	1683	1683	1683	5
442	20241114	134300	29692990	1683	1683	1683	1683	0
443	20241114	134200	29692990	1683	1683	1683	1683	0
444	20241114	134100	29692990	1683	1683	1683	1683	0
445	20241114	134000	29692990	1683	1683	1683	1683	1
446	20241114	133900	29691307	1688	1688	1688	1688	0
447	20241114	133800	29691307	1688	1688	1688	1688	0
448	20241114	133700	29691307	1688	1688	1688	1688	0
449	20241114	133600	29691307	1688	1688	1688	1688	0
450	20241114	133500	29691307	1688	1683	1688	1683	9
451	20241114	133400	29676125	1679	1679	1679	1679	0
452	20241114	133300	29676125	1679	1679	1679	1679	0
453	20241114	133200	29676125	1679	1679	1679	1679	0
454	20241114	133100	29676125	1679	1679	1679	1679	0
455	20241114	133000	29676125	1679	1679	1679	1679	0
456	20241114	132900	29676125	1679	1679	1679	1679	0
457	20241114	132800	29676125	1679	1679	1679	1679	0
458	20241114	132700	29676125	1679	1679	1679	1679	0
459	20241114	132600	29676125	1679	1679	1679	1679	48
460	20241114	132500	29595533	1679	1679	1679	1679	0
461	20241114	132400	29595533	1679	1679	1679	1679	0
462	20241114	132300	29595533	1679	1679	1679	1679	0
463	20241114	132200	29595533	1679	1679	1679	1679	0
464	20241114	132100	29595533	1679	1679	1679	1679	2
465	20241114	132000	29592175	1678	1678	1678	1678	0
466	20241114	131900	29592175	1678	1679	1679	1678	103
467	20241114	131800	29419239	1679	1679	1679	1679	0
468	20241114	131700	29419239	1679	1679	1679	1679	0
469	20241114	131600	29419239	1679	1679	1679	1679	0
470	20241114	131500	29419239	1679	1679	1679	1679	0
471	20241114	131400	29419239	1679	1679	1679	1679	0
472	20241114	131300	29419239	1679	1679	1679	1679	0
473	20241114	131200	29419239	1679	1679	1679	1679	0
474	20241114	131100	29419239	1679	1679	1679	1679	0
475	20241114	131000	29419239	1679	1681	1681	1679	2
476	20241114	130900	29415879	1678	1678	1678	1678	0
477	20241114	130800	29415879	1678	1678	1678	1678	0
478	20241114	130700	29415879	1678	1678	1678	1678	0
479	20241114	130600	29415879	1678	1678	1678	1678	0
480	20241114	130500	29415879	1678	1678	1678	1678	0
481	20241114	130400	29415879	1678	1678	1678	1678	0
482	20241114	130300	29415879	1678	1679	1679	1678	9
483	20241114	130200	29400769	1679	1679	1679	1679	0
484	20241114	130100	29400769	1679	1679	1679	1679	0
485	20241114	130000	29400769	1679	1679	1679	1679	0
486	20241114	125900	29400769	1679	1679	1679	1679	0
487	20241114	125800	29400769	1679	1679	1679	1679	0
488	20241114	125700	29400769	1679	1679	1679	1679	1
489	20241114	125600	29399090	1677	1677	1677	1677	1
490	20241114	125500	29397413	1677	1677	1677	1677	0
491	20241114	125400	29397413	1677	1677	1677	1677	0
492	20241114	125300	29397413	1677	1677	1677	1677	0
493	20241114	125200	29397413	1677	1677	1677	1677	110
494	20241114	125100	29212943	1677	1677	1677	1677	1250
495	20241114	125000	27116693	1675	1675	1675	1675	0
496	20241114	124900	27116693	1675	1675	1675	1675	0
497	20241114	124800	27116693	1675	1675	1675	1675	0
498	20241114	124700	27116693	1675	1675	1675	1675	0
499	20241114	124600	27116693	1675	1675	1675	1675	0
500	20241114	124500	27116693	1675	1675	1675	1675	0
501	20241114	124400	27116693	1675	1675	1675	1675	0
502	20241114	124300	27116693	1675	1675	1675	1675	0
503	20241114	124200	27116693	1675	1675	1675	1675	0
504	20241114	124100	27116693	1675	1680	1681	1675	3788
505	20241114	124000	20761005	1682	1680	1683	1680	626
506	20241114	123900	19709276	1680	1680	1680	1680	0
507	20241114	123800	19709276	1680	1677	1681	1677	4123
508	20241114	123700	12790365	1677	1677	1677	1677	0
509	20241114	123600	12790365	1677	1677	1677	1677	3
510	20241114	123500	12785334	1677	1677	1677	1677	0
511	20241114	123400	12785334	1677	1677	1677	1677	5
512	20241114	123300	12776949	1677	1677	1677	1677	0
513	20241114	123200	12776949	1677	1677	1677	1677	0
514	20241114	123100	12776949	1677	1677	1677	1677	0
515	20241114	123000	12776949	1677	1677	1677	1677	0
516	20241114	122900	12776949	1677	1677	1677	1677	13
517	20241114	122800	12755148	1677	1677	1677	1677	0
518	20241114	122700	12755148	1677	1677	1677	1677	0
519	20241114	122600	12755148	1677	1677	1677	1677	1
520	20241114	122500	12753471	1677	1677	1677	1677	0
521	20241114	122400	12753471	1677	1677	1677	1677	0
522	20241114	122300	12753471	1677	1677	1677	1677	10
523	20241114	122200	12736701	1676	1676	1676	1676	0
524	20241114	122100	12736701	1676	1676	1676	1676	58
525	20241114	122000	12639493	1677	1677	1677	1677	0
526	20241114	121900	12639493	1677	1677	1677	1677	1
527	20241114	121800	12637816	1677	1677	1677	1677	0
528	20241114	121700	12637816	1677	1677	1677	1677	25
529	20241114	121600	12595891	1677	1677	1677	1677	0
530	20241114	121500	12595891	1677	1677	1677	1677	0
531	20241114	121400	12595891	1677	1677	1677	1677	0
532	20241114	121300	12595891	1677	1677	1677	1677	9
533	20241114	121200	12580798	1675	1675	1675	1675	0
534	20241114	121100	12580798	1675	1675	1675	1675	0
535	20241114	121000	12580798	1675	1675	1675	1675	0
536	20241114	120900	12580798	1675	1675	1675	1675	0
537	20241114	120800	12580798	1675	1675	1675	1675	0
538	20241114	120700	12580798	1675	1675	1675	1675	0
539	20241114	120600	12580798	1675	1675	1675	1675	0
540	20241114	120500	12580798	1675	1675	1675	1675	0
541	20241114	120400	12580798	1675	1675	1675	1675	0
542	20241114	120300	12580798	1675	1675	1675	1675	0
543	20241114	120200	12580798	1675	1675	1675	1675	0
544	20241114	120100	12580798	1675	1675	1675	1675	0
545	20241114	120000	12580798	1675	1675	1675	1675	0
546	20241114	115900	12580798	1675	1675	1675	1675	0
547	20241114	115800	12580798	1675	1675	1675	1675	0
548	20241114	115700	12580798	1675	1675	1675	1675	0
549	20241114	115600	12580798	1675	1675	1675	1675	0
550	20241114	115500	12580798	1675	1675	1675	1675	0
551	20241114	115400	12580798	1675	1675	1675	1675	0
552	20241114	115300	12580798	1675	1675	1675	1675	0
553	20241114	115200	12580798	1675	1675	1675	1675	0
554	20241114	115100	12580798	1675	1675	1675	1675	0
555	20241114	115000	12580798	1675	1675	1675	1675	0
556	20241114	114900	12580798	1675	1675	1675	1675	0
557	20241114	114800	12580798	1675	1675	1675	1675	0
558	20241114	114700	12580798	1675	1675	1675	1675	0
559	20241114	114600	12580798	1675	1675	1675	1675	0
560	20241114	114500	12580798	1675	1675	1675	1675	0
561	20241114	114400	12580798	1675	1675	1675	1675	0
562	20241114	114300	12580798	1675	1677	1677	1675	33
563	20241114	114200	12525479	1678	1678	1678	1678	0
564	20241114	114100	12525479	1678	1678	1678	1678	0
565	20241114	114000	12525479	1678	1678	1678	1678	0
566	20241114	113900	12525479	1678	1678	1678	1678	0
567	20241114	113800	12525479	1678	1678	1678	1678	0
568	20241114	113700	12525479	1678	1678	1678	1678	0
569	20241114	113600	12525479	1678	1678	1678	1678	0
570	20241114	113500	12525479	1678	1678	1678	1678	0
571	20241114	113400	12525479	1678	1678	1678	1678	10
572	20241114	113300	12508699	1678	1678	1678	1678	0
573	20241114	113200	12508699	1678	1678	1678	1678	20
574	20241114	113100	12475139	1678	1678	1678	1678	1
575	20241114	113000	12473461	1678	1678	1678	1678	2
576	20241114	112900	12470105	1677	1677	1677	1677	0
577	20241114	112800	12470105	1677	1677	1677	1677	5
578	20241114	112700	12461720	1678	1686	1686	1678	1289
579	20241114	112600	10291752	1687	1687	1687	1687	100
580	20241114	112500	10123052	1687	1687	1687	1687	0
581	20241114	112400	10123052	1687	1687	1687	1687	0
582	20241114	112300	10123052	1687	1687	1687	1687	0
583	20241114	112200	10123052	1687	1687	1687	1687	0
584	20241114	112100	10123052	1687	1687	1687	1687	0
585	20241114	112000	10123052	1687	1687	1687	1687	0
586	20241114	111900	10123052	1687	1687	1687	1687	0
587	20241114	111800	10123052	1687	1687	1687	1687	0
588	20241114	111700	10123052	1687	1687	1687	1687	0
589	20241114	111600	10123052	1687	1687	1687	1687	0
590	20241114	111500	10123052	1687	1687	1687	1687	0
591	20241114	111400	10123052	1687	1687	1687	1687	100
592	20241114	111300	9954352	1687	1687	1687	1687	10
593	20241114	111200	9937482	1687	1695	1695	1687	5073
594	20241114	111100	1358768	1696	1696	1696	1696	0
595	20241114	111000	1358768	1696	1696	1696	1696	0
596	20241114	110900	1358768	1696	1696	1696	1696	0
597	20241114	110800	1358768	1696	1696	1696	1696	0
598	20241114	110700	1358768	1696	1696	1696	1696	0
599	20241114	110600	1358768	1696	1696	1696	1696	0
600	20241114	110500	1358768	1696	1696	1696	1696	0
601	20241114	110400	1358768	1696	1696	1696	1696	0
602	20241114	110300	1358768	1696	1696	1696	1696	0
603	20241114	110200	1358768	1696	1696	1696	1696	0
604	20241114	110100	1358768	1696	1696	1696	1696	0
605	20241114	110000	1358768	1696	1696	1696	1696	0
606	20241114	105900	1358768	1696	1696	1696	1696	0
607	20241114	105800	1358768	1696	1696	1696	1696	0
608	20241114	105700	1358768	1696	1696	1696	1696	0
609	20241114	105600	1358768	1696	1696	1696	1696	0
610	20241114	105500	1358768	1696	1696	1696	1696	0
611	20241114	105400	1358768	1696	1696	1696	1696	1
612	20241114	105300	1357072	1695	1695	1695	1695	0
613	20241114	105200	1357072	1695	1695	1695	1695	0
614	20241114	105100	1357072	1695	1695	1695	1695	0
615	20241114	105000	1357072	1695	1695	1695	1695	0
616	20241114	104900	1357072	1695	1695	1695	1695	51
617	20241114	104800	1270627	1695	1695	1695	1695	0
618	20241114	104700	1270627	1695	1695	1695	1695	0
619	20241114	104600	1270627	1695	1695	1695	1695	0
620	20241114	104500	1270627	1695	1695	1695	1695	0
621	20241114	104400	1270627	1695	1695	1695	1694	4
622	20241114	104300	1263849	1696	1696	1696	1696	0
623	20241114	104200	1263849	1696	1696	1696	1696	0
624	20241114	104100	1263849	1696	1696	1696	1696	1
625	20241114	104000	1262153	1696	1696	1696	1696	1
626	20241114	103900	1260457	1695	1695	1695	1695	0
627	20241114	103800	1260457	1695	1695	1695	1695	5
628	20241114	103700	1251982	1696	1698	1705	1696	5
629	20241114	103600	1243484	1696	1696	1696	1696	0
630	20241114	103500	1243484	1696	1696	1696	1696	0
631	20241114	103400	1243484	1696	1696	1696	1696	0
632	20241114	103300	1243484	1696	1696	1696	1696	4
633	20241114	103200	1236700	1696	1697	1697	1696	6
634	20241114	103100	1226523	1697	1697	1697	1697	0
635	20241114	103000	1226523	1697	1697	1697	1697	0
636	20241114	102900	1226523	1697	1697	1697	1697	0
637	20241114	102800	1226523	1697	1697	1697	1697	1
638	20241114	102700	1224826	1697	1700	1700	1696	27
639	20241114	102600	1179011	1704	1704	1704	1704	0
640	20241114	102500	1179011	1704	1704	1704	1704	0
641	20241114	102400	1179011	1704	1704	1704	1704	0
642	20241114	102300	1179011	1704	1704	1704	1704	1
643	20241114	102200	1177307	1703	1703	1703	1703	2
644	20241114	102100	1173901	1696	1696	1696	1696	0
645	20241114	102000	1173901	1696	1690	1702	1690	20
646	20241114	101900	1140045	1690	1690	1690	1690	7
647	20241114	101800	1128215	1688	1688	1688	1688	0
648	20241114	101700	1128215	1688	1688	1688	1688	0
649	20241114	101600	1128215	1688	1688	1688	1688	0
650	20241114	101500	1128215	1688	1688	1688	1688	0
651	20241114	101400	1128215	1688	1688	1688	1688	0
652	20241114	101300	1128215	1688	1688	1688	1688	0
653	20241114	101200	1128215	1688	1688	1688	1688	0
654	20241114	101100	1128215	1688	1688	1688	1688	0
655	20241114	101000	1128215	1688	1690	1690	1688	100
656	20241114	100900	959278	1734	1690	1735	1690	351
657	20241114	100800	351962	1688	1688	1688	1688	0
658	20241114	100700	351962	1688	1688	1688	1688	2
659	20241114	100600	348586	1736	1736	1736	1736	2
660	20241114	100500	345114	1743	1743	1743	1743	0
661	20241114	100400	345114	1743	1743	1743	1743	0
662	20241114	100300	345114	1743	1743	1743	1743	0
663	20241114	100200	345114	1743	1743	1743	1743	0
664	20241114	100100	345114	1743	1743	1743	1743	0
665	20241114	100000	345114	1743	1743	1743	1743	198