KissMeData/191410/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	202800	45650799	1600	1600	1600	1600	790
3	20241113	202700	45650799	1600	1600	1600	1600	0
4	20241113	202600	45650799	1600	1600	1600	1600	0
5	20241113	202500	45650799	1600	1600	1600	1600	0
6	20241113	202400	45650799	1600	1600	1600	1600	0
7	20241113	202300	45650799	1600	1600	1600	1600	0
8	20241113	202200	45650799	1600	1600	1600	1600	0
9	20241113	202100	45650799	1600	1600	1600	1600	0
10	20241113	202000	45650799	1600	1600	1600	1600	0
11	20241113	201900	45650799	1600	1600	1600	1600	0
12	20241113	201800	45650799	1600	1600	1600	1600	0
13	20241113	201700	45650799	1600	1600	1600	1600	0
14	20241113	201600	45650799	1600	1600	1600	1600	0
15	20241113	201500	45650799	1600	1600	1600	1600	0
16	20241113	201400	45650799	1600	1600	1600	1600	0
17	20241113	201300	45650799	1600	1600	1600	1600	0
18	20241113	201200	45650799	1600	1600	1600	1600	0
19	20241113	201100	45650799	1600	1600	1600	1600	0
20	20241113	201000	45650799	1600	1600	1600	1600	0
21	20241113	200900	45650799	1600	1600	1600	1600	0
22	20241113	200800	45650799	1600	1600	1600	1600	0
23	20241113	200700	45650799	1600	1600	1600	1600	0
24	20241113	200600	45650799	1600	1600	1600	1600	0
25	20241113	200500	45650799	1600	1600	1600	1600	0
26	20241113	200400	45650799	1600	1600	1600	1600	0
27	20241113	200300	45650799	1600	1600	1600	1600	0
28	20241113	200200	45650799	1600	1600	1600	1600	0
29	20241113	200100	45650799	1600	1600	1600	1600	0
30	20241113	200000	45650799	1600	1600	1600	1600	0
31	20241113	195900	45650799	1600	1600	1600	1600	0
32	20241113	195800	45650799	1600	1600	1600	1600	790
33	20241113	195700	45650799	1600	1600	1600	1600	0
34	20241113	195600	45650799	1600	1600	1600	1600	0
35	20241113	195500	45650799	1600	1600	1600	1600	0
36	20241113	195400	45650799	1600	1600	1600	1600	0
37	20241113	195300	45650799	1600	1600	1600	1600	0
38	20241113	195200	45650799	1600	1600	1600	1600	0
39	20241113	195100	45650799	1600	1600	1600	1600	0
40	20241113	195000	45650799	1600	1600	1600	1600	0
41	20241113	194900	45650799	1600	1600	1600	1600	0
42	20241113	194800	45650799	1600	1600	1600	1600	0
43	20241113	194700	45650799	1600	1600	1600	1600	0
44	20241113	194600	45650799	1600	1600	1600	1600	0
45	20241113	194500	45650799	1600	1600	1600	1600	0
46	20241113	194400	45650799	1600	1600	1600	1600	0
47	20241113	194300	45650799	1600	1600	1600	1600	0
48	20241113	194200	45650799	1600	1600	1600	1600	0
49	20241113	194100	45650799	1600	1600	1600	1600	0
50	20241113	194000	45650799	1600	1600	1600	1600	0
51	20241113	193900	45650799	1600	1600	1600	1600	0
52	20241113	193800	45650799	1600	1600	1600	1600	0
53	20241113	193700	45650799	1600	1600	1600	1600	0
54	20241113	193600	45650799	1600	1600	1600	1600	0
55	20241113	193500	45650799	1600	1600	1600	1600	0
56	20241113	193400	45650799	1600	1600	1600	1600	0
57	20241113	193300	45650799	1600	1600	1600	1600	0
58	20241113	193200	45650799	1600	1600	1600	1600	0
59	20241113	193100	45650799	1600	1600	1600	1600	0
60	20241113	193000	45650799	1600	1600	1600	1600	0
61	20241113	192900	45650799	1600	1600	1600	1600	0
62	20241113	192800	45650799	1600	1600	1600	1600	790
63	20241113	192700	45650799	1600	1600	1600	1600	0
64	20241113	192600	45650799	1600	1600	1600	1600	0
65	20241113	192500	45650799	1600	1600	1600	1600	0
66	20241113	192400	45650799	1600	1600	1600	1600	0
67	20241113	192300	45650799	1600	1600	1600	1600	0
68	20241113	192200	45650799	1600	1600	1600	1600	0
69	20241113	192100	45650799	1600	1600	1600	1600	0
70	20241113	192000	45650799	1600	1600	1600	1600	0
71	20241113	191900	45650799	1600	1600	1600	1600	0
72	20241113	191800	45650799	1600	1600	1600	1600	0
73	20241113	191700	45650799	1600	1600	1600	1600	0
74	20241113	191600	45650799	1600	1600	1600	1600	0
75	20241113	191500	45650799	1600	1600	1600	1600	0
76	20241113	191400	45650799	1600	1600	1600	1600	0
77	20241113	191300	45650799	1600	1600	1600	1600	0
78	20241113	191200	45650799	1600	1600	1600	1600	0
79	20241113	191100	45650799	1600	1600	1600	1600	0
80	20241113	191000	45650799	1600	1600	1600	1600	0
81	20241113	190900	45650799	1600	1600	1600	1600	0
82	20241113	190800	45650799	1600	1600	1600	1600	0
83	20241113	190700	45650799	1600	1600	1600	1600	0
84	20241113	190600	45650799	1600	1600	1600	1600	0
85	20241113	190500	45650799	1600	1600	1600	1600	0
86	20241113	190400	45650799	1600	1600	1600	1600	0
87	20241113	190300	45650799	1600	1600	1600	1600	0
88	20241113	190200	45650799	1600	1600	1600	1600	0
89	20241113	190100	45650799	1600	1600	1600	1600	0
90	20241113	190000	45650799	1600	1600	1600	1600	0
91	20241113	185900	45650799	1600	1600	1600	1600	0
92	20241113	185800	45650799	1600	1600	1600	1600	790
93	20241113	185700	45650799	1600	1600	1600	1600	0
94	20241113	185600	45650799	1600	1600	1600	1600	0
95	20241113	185500	45650799	1600	1600	1600	1600	0
96	20241113	185400	45650799	1600	1600	1600	1600	0
97	20241113	185300	45650799	1600	1600	1600	1600	0
98	20241113	185200	45650799	1600	1600	1600	1600	0
99	20241113	185100	45650799	1600	1600	1600	1600	0
100	20241113	185000	45650799	1600	1600	1600	1600	0
101	20241113	184900	45650799	1600	1600	1600	1600	0
102	20241113	184800	45650799	1600	1600	1600	1600	0
103	20241113	184700	45650799	1600	1600	1600	1600	0
104	20241113	184600	45650799	1600	1600	1600	1600	0
105	20241113	184500	45650799	1600	1600	1600	1600	0
106	20241113	184400	45650799	1600	1600	1600	1600	0
107	20241113	184300	45650799	1600	1600	1600	1600	0
108	20241113	184200	45650799	1600	1600	1600	1600	0
109	20241113	184100	45650799	1600	1600	1600	1600	0
110	20241113	184000	45650799	1600	1600	1600	1600	0
111	20241113	183900	45650799	1600	1600	1600	1600	0
112	20241113	183800	45650799	1600	1600	1600	1600	0
113	20241113	183700	45650799	1600	1600	1600	1600	0
114	20241113	183600	45650799	1600	1600	1600	1600	0
115	20241113	183500	45650799	1600	1600	1600	1600	0
116	20241113	183400	45650799	1600	1600	1600	1600	0
117	20241113	183300	45650799	1600	1600	1600	1600	0
118	20241113	183200	45650799	1600	1600	1600	1600	0
119	20241113	183100	45650799	1600	1600	1600	1600	0
120	20241113	183000	45650799	1600	1600	1600	1600	0
121	20241113	182900	45650799	1600	1600	1600	1600	0
122	20241113	182800	45650799	1600	1600	1600	1600	790
123	20241113	182700	45650799	1600	1600	1600	1600	0
124	20241113	182600	45650799	1600	1600	1600	1600	0
125	20241113	182500	45650799	1600	1600	1600	1600	0
126	20241113	182400	45650799	1600	1600	1600	1600	0
127	20241113	182300	45650799	1600	1600	1600	1600	0
128	20241113	182200	45650799	1600	1600	1600	1600	0
129	20241113	182100	45650799	1600	1600	1600	1600	0
130	20241113	182000	45650799	1600	1600	1600	1600	0
131	20241113	181900	45650799	1600	1600	1600	1600	0
132	20241113	181800	45650799	1600	1600	1600	1600	0
133	20241113	181700	45650799	1600	1600	1600	1600	0
134	20241113	181600	45650799	1600	1600	1600	1600	0
135	20241113	181500	45650799	1600	1600	1600	1600	0
136	20241113	181400	45650799	1600	1600	1600	1600	0
137	20241113	181300	45650799	1600	1600	1600	1600	0
138	20241113	181200	45650799	1600	1600	1600	1600	0
139	20241113	181100	45650799	1600	1600	1600	1600	0
140	20241113	181000	45650799	1600	1600	1600	1600	0
141	20241113	180900	45650799	1600	1600	1600	1600	0
142	20241113	180800	45650799	1600	1600	1600	1600	0
143	20241113	180700	45650799	1600	1600	1600	1600	0
144	20241113	180600	45650799	1600	1600	1600	1600	0
145	20241113	180500	45650799	1600	1600	1600	1600	0
146	20241113	180400	45650799	1600	1600	1600	1600	0
147	20241113	180300	45650799	1600	1600	1600	1600	0
148	20241113	180200	45650799	1600	1600	1600	1600	0
149	20241113	180100	45650799	1600	1600	1600	1600	0
150	20241113	180000	45650799	1600	1600	1600	1600	0
151	20241113	175900	45650799	1600	1600	1600	1600	0
152	20241113	175800	45650799	1600	1600	1600	1600	790
153	20241113	175700	45650799	1600	1600	1600	1600	0
154	20241113	175600	45650799	1600	1600	1600	1600	0
155	20241113	175500	45650799	1600	1600	1600	1600	0
156	20241113	175400	45650799	1600	1600	1600	1600	0
157	20241113	175300	45650799	1600	1600	1600	1600	0
158	20241113	175200	45650799	1600	1600	1600	1600	0
159	20241113	175100	45650799	1600	1600	1600	1600	0
160	20241113	175000	45650799	1600	1600	1600	1600	0
161	20241113	174900	45650799	1600	1600	1600	1600	0
162	20241113	174800	45650799	1600	1600	1600	1600	0
163	20241113	174700	45650799	1600	1600	1600	1600	0
164	20241113	174600	45650799	1600	1600	1600	1600	0
165	20241113	174500	45650799	1600	1600	1600	1600	0
166	20241113	174400	45650799	1600	1600	1600	1600	0
167	20241113	174300	45650799	1600	1600	1600	1600	0
168	20241113	174200	45650799	1600	1600	1600	1600	0
169	20241113	174100	45650799	1600	1600	1600	1600	0
170	20241113	174000	45650799	1600	1600	1600	1600	0
171	20241113	173900	45650799	1600	1600	1600	1600	0
172	20241113	173800	45650799	1600	1600	1600	1600	0
173	20241113	173700	45650799	1600	1600	1600	1600	0
174	20241113	173600	45650799	1600	1600	1600	1600	0
175	20241113	173500	45650799	1600	1600	1600	1600	0
176	20241113	173400	45650799	1600	1600	1600	1600	0
177	20241113	173300	45650799	1600	1600	1600	1600	0
178	20241113	173200	45650799	1600	1600	1600	1600	0
179	20241113	173100	45650799	1600	1600	1600	1600	0
180	20241113	173000	45650799	1600	1600	1600	1600	0
181	20241113	172900	45650799	1600	1600	1600	1600	0
182	20241113	172800	45650799	1600	1600	1600	1600	790
183	20241113	172700	45650799	1600	1600	1600	1600	0
184	20241113	172600	45650799	1600	1600	1600	1600	0
185	20241113	172500	45650799	1600	1600	1600	1600	0
186	20241113	172400	45650799	1600	1600	1600	1600	0
187	20241113	172300	45650799	1600	1600	1600	1600	0
188	20241113	172200	45650799	1600	1600	1600	1600	0
189	20241113	172100	45650799	1600	1600	1600	1600	0
190	20241113	172000	45650799	1600	1600	1600	1600	0
191	20241113	171900	45650799	1600	1600	1600	1600	0
192	20241113	171800	45650799	1600	1600	1600	1600	0
193	20241113	171700	45650799	1600	1600	1600	1600	0
194	20241113	171600	45650799	1600	1600	1600	1600	0
195	20241113	171500	45650799	1600	1600	1600	1600	0
196	20241113	171400	45650799	1600	1600	1600	1600	0
197	20241113	171300	45650799	1600	1600	1600	1600	0
198	20241113	171200	45650799	1600	1600	1600	1600	0
199	20241113	171100	45650799	1600	1600	1600	1600	0
200	20241113	171000	45650799	1600	1600	1600	1600	0
201	20241113	170900	45650799	1600	1600	1600	1600	0
202	20241113	170800	45650799	1600	1600	1600	1600	0
203	20241113	170700	45650799	1600	1600	1600	1600	0
204	20241113	170600	45650799	1600	1600	1600	1600	0
205	20241113	170500	45650799	1600	1600	1600	1600	0
206	20241113	170400	45650799	1600	1600	1600	1600	0
207	20241113	170300	45650799	1600	1600	1600	1600	0
208	20241113	170200	45650799	1600	1600	1600	1600	0
209	20241113	170100	45650799	1600	1600	1600	1600	0
210	20241113	170000	45650799	1600	1600	1600	1600	0
211	20241113	165900	45650799	1600	1600	1600	1600	0
212	20241113	165800	45650799	1600	1600	1600	1600	790
213	20241113	165700	45650799	1600	1600	1600	1600	0
214	20241113	165600	45650799	1600	1600	1600	1600	0
215	20241113	165500	45650799	1600	1600	1600	1600	0
216	20241113	165400	45650799	1600	1600	1600	1600	0
217	20241113	165300	45650799	1600	1600	1600	1600	0
218	20241113	165200	45650799	1600	1600	1600	1600	0
219	20241113	165100	45650799	1600	1600	1600	1600	0
220	20241113	165000	45650799	1600	1600	1600	1600	0
221	20241113	164900	45650799	1600	1600	1600	1600	0
222	20241113	164800	45650799	1600	1600	1600	1600	0
223	20241113	164700	45650799	1600	1600	1600	1600	0
224	20241113	164600	45650799	1600	1600	1600	1600	0
225	20241113	164500	45650799	1600	1600	1600	1600	0
226	20241113	164400	45650799	1600	1600	1600	1600	0
227	20241113	164300	45650799	1600	1600	1600	1600	0
228	20241113	164200	45650799	1600	1600	1600	1600	0
229	20241113	164100	45650799	1600	1600	1600	1600	0
230	20241113	164000	45650799	1600	1600	1600	1600	0
231	20241113	163900	45650799	1600	1600	1600	1600	0
232	20241113	163800	45650799	1600	1600	1600	1600	0
233	20241113	163700	45650799	1600	1600	1600	1600	0
234	20241113	163600	45650799	1600	1600	1600	1600	0
235	20241113	163500	45650799	1600	1600	1600	1600	0
236	20241113	163400	45650799	1600	1600	1600	1600	0
237	20241113	163300	45650799	1600	1600	1600	1600	0
238	20241113	163200	45650799	1600	1600	1600	1600	0
239	20241113	163100	45650799	1600	1600	1600	1600	0
240	20241113	163000	45650799	1600	1600	1600	1600	0
241	20241113	162900	45650799	1600	1600	1600	1600	0
242	20241113	162800	45650799	1600	1600	1600	1600	790
243	20241113	162700	45650799	1600	1600	1600	1600	0
244	20241113	162600	45650799	1600	1600	1600	1600	0
245	20241113	162500	45650799	1600	1600	1600	1600	0
246	20241113	162400	45650799	1600	1600	1600	1600	0
247	20241113	162300	45650799	1600	1600	1600	1600	0
248	20241113	162200	45650799	1600	1600	1600	1600	0
249	20241113	162100	45650799	1600	1600	1600	1600	0
250	20241113	162000	45650799	1600	1600	1600	1600	0
251	20241113	161900	45650799	1600	1600	1600	1600	0
252	20241113	161800	45650799	1600	1600	1600	1600	0
253	20241113	161700	45650799	1600	1600	1600	1600	0
254	20241113	161600	45650799	1600	1600	1600	1600	0
255	20241113	161500	45650799	1600	1600	1600	1600	0
256	20241113	161400	45650799	1600	1600	1600	1600	0
257	20241113	161300	45650799	1600	1600	1600	1600	0
258	20241113	161200	45650799	1600	1600	1600	1600	0
259	20241113	161100	45650799	1600	1600	1600	1600	0
260	20241113	161000	45650799	1600	1600	1600	1600	0
261	20241113	160900	45650799	1600	1600	1600	1600	0
262	20241113	160800	45650799	1600	1600	1600	1600	0
263	20241113	160700	45650799	1600	1600	1600	1600	0
264	20241113	160600	45650799	1600	1600	1600	1600	0
265	20241113	160500	45650799	1600	1600	1600	1600	0
266	20241113	160400	45650799	1600	1600	1600	1600	0
267	20241113	160300	45650799	1600	1600	1600	1600	0
268	20241113	160200	45650799	1600	1600	1600	1600	0
269	20241113	160100	45650799	1600	1600	1600	1600	0
270	20241113	160000	45650799	1600	1600	1600	1600	0
271	20241113	155900	45650799	1600	1600	1600	1600	0
272	20241113	155800	45650799	1600	1600	1600	1600	790
273	20241113	155700	45650799	1600	1600	1600	1600	0
274	20241113	155600	45650799	1600	1600	1600	1600	0
275	20241113	155500	45650799	1600	1600	1600	1600	0
276	20241113	155400	45650799	1600	1600	1600	1600	0
277	20241113	155300	45650799	1600	1600	1600	1600	0
278	20241113	155200	45650799	1600	1600	1600	1600	0
279	20241113	155100	45650799	1600	1600	1600	1600	0
280	20241113	155000	45650799	1600	1600	1600	1600	0
281	20241113	154900	45650799	1600	1600	1600	1600	0
282	20241113	154800	45650799	1600	1600	1600	1600	0
283	20241113	154700	45650799	1600	1600	1600	1600	0
284	20241113	154600	45650799	1600	1600	1600	1600	0
285	20241113	154500	45650799	1600	1600	1600	1600	0
286	20241113	154400	45650799	1600	1600	1600	1600	0
287	20241113	154300	45650799	1600	1600	1600	1600	0
288	20241113	154200	45650799	1600	1600	1600	1600	0
289	20241113	154100	45650799	1600	1600	1600	1600	0
290	20241113	154000	45650799	1600	1600	1600	1600	0
291	20241113	153900	45650799	1600	1600	1600	1600	0
292	20241113	153800	45650799	1600	1600	1600	1600	0
293	20241113	153700	45650799	1600	1600	1600	1600	0
294	20241113	153600	45650799	1600	1600	1600	1600	0
295	20241113	153500	45650799	1600	1600	1600	1600	0
296	20241113	153400	45650799	1600	1600	1600	1600	0
297	20241113	153300	45650799	1600	1600	1600	1600	0
298	20241113	153200	45650799	1600	1600	1600	1600	0
299	20241113	153100	45650799	1600	1600	1600	1600	0
300	20241113	153000	45650799	1600	1600	1600	1600	790
301	20241113	152900	44386799	1642	1642	1642	1642	0
302	20241113	152800	44386799	1642	1642	1642	1642	0
303	20241113	152700	44386799	1642	1642	1642	1642	0
304	20241113	152600	44386799	1642	1642	1642	1642	0
305	20241113	152500	44386799	1642	1642	1642	1642	0
306	20241113	152400	44386799	1642	1642	1642	1642	0
307	20241113	152300	44386799	1642	1642	1642	1642	0
308	20241113	152200	44386799	1642	1642	1642	1642	0
309	20241113	152100	44386799	1642	1642	1642	1642	0
310	20241113	152000	44386799	1642	1642	1642	1642	0
311	20241113	151900	44386799	1642	1642	1642	1642	0
312	20241113	151800	44386799	1642	1642	1642	1642	0
313	20241113	151700	44386799	1642	1642	1642	1642	0
314	20241113	151600	44386799	1642	1613	1642	1613	16
315	20241113	151500	44360962	1643	1642	1643	1642	193
316	20241113	151400	44044022	1643	1643	1643	1643	0
317	20241113	151300	44044022	1643	1625	1643	1625	481
318	20241113	151200	43259865	1625	1625	1625	1625	0
319	20241113	151100	43259865	1625	1625	1625	1625	0
320	20241113	151000	43259865	1625	1610	1625	1607	72
321	20241113	150900	43143935	1627	1627	1627	1627	0
322	20241113	150800	43143935	1627	1627	1627	1627	15
323	20241113	150700	43119530	1610	1613	1613	1610	140
324	20241113	150600	42893994	1630	1630	1630	1630	42
325	20241113	150500	42825534	1630	1630	1630	1630	0
326	20241113	150400	42825534	1630	1630	1630	1630	0
327	20241113	150300	42825534	1630	1630	1630	1630	0
328	20241113	150200	42825534	1630	1630	1630	1630	0
329	20241113	150100	42825534	1630	1630	1630	1630	0
330	20241113	150000	42825534	1630	1630	1630	1630	0
331	20241113	145900	42825534	1630	1630	1630	1630	0
332	20241113	145800	42825534	1630	1630	1630	1630	0
333	20241113	145700	42825534	1630	1630	1630	1630	0
334	20241113	145600	42825534	1630	1630	1630	1630	0
335	20241113	145500	42825534	1630	1630	1630	1630	0
336	20241113	145400	42825534	1630	1630	1630	1630	0
337	20241113	145300	42825534	1630	1630	1630	1630	0
338	20241113	145200	42825534	1630	1630	1630	1630	0
339	20241113	145100	42825534	1630	1630	1630	1630	0
340	20241113	145000	42825534	1630	1630	1630	1630	0
341	20241113	144900	42825534	1630	1630	1630	1630	0
342	20241113	144800	42825534	1630	1630	1630	1630	0
343	20241113	144700	42825534	1630	1630	1630	1630	0
344	20241113	144600	42825534	1630	1630	1630	1630	0
345	20241113	144500	42825534	1630	1630	1630	1630	0
346	20241113	144400	42825534	1630	1630	1630	1630	0
347	20241113	144300	42825534	1630	1630	1630	1630	0
348	20241113	144200	42825534	1630	1630	1630	1630	6
349	20241113	144100	42815754	1630	1630	1630	1630	0
350	20241113	144000	42815754	1630	1630	1630	1630	0
351	20241113	143900	42815754	1630	1630	1630	1630	0
352	20241113	143800	42815754	1630	1630	1630	1630	0
353	20241113	143700	42815754	1630	1630	1630	1630	0
354	20241113	143600	42815754	1630	1630	1630	1630	0
355	20241113	143500	42815754	1630	1630	1630	1630	0
356	20241113	143400	42815754	1630	1630	1630	1630	9
357	20241113	143300	42801084	1622	1622	1622	1622	61
358	20241113	143200	42702142	1621	1621	1621	1621	24
359	20241113	143100	42663238	1621	1620	1621	1620	44
360	20241113	143000	42591927	1621	1621	1621	1621	0
361	20241113	142900	42591927	1621	1621	1621	1621	0
362	20241113	142800	42591927	1621	1621	1621	1621	0
363	20241113	142700	42591927	1621	1621	1621	1621	7
364	20241113	142600	42580580	1610	1610	1610	1610	0
365	20241113	142500	42580580	1610	1614	1614	1609	1009
366	20241113	142400	40955144	1630	1630	1630	1630	0
367	20241113	142300	40955144	1630	1630	1630	1630	0
368	20241113	142200	40955144	1630	1630	1630	1630	0
369	20241113	142100	40955144	1630	1630	1630	1630	1978
370	20241113	142000	37731004	1631	1631	1631	1631	0
371	20241113	141900	37731004	1631	1631	1631	1631	0
372	20241113	141800	37731004	1631	1631	1631	1631	0
373	20241113	141700	37731004	1631	1630	1631	1630	3000
374	20241113	141600	32838005	1632	1632	1632	1632	0
375	20241113	141500	32838005	1632	1632	1632	1632	1
376	20241113	141400	32836373	1631	1631	1631	1631	4850
377	20241113	141300	24926023	1632	1632	1632	1632	0
378	20241113	141200	24926023	1632	1611	1632	1611	12
379	20241113	141100	24906523	1612	1612	1612	1612	56
380	20241113	141000	24816251	1613	1613	1613	1613	0
381	20241113	140900	24816251	1613	1613	1613	1613	81
382	20241113	140800	24685598	1632	1632	1632	1632	0
383	20241113	140700	24685598	1632	1632	1632	1632	0
384	20241113	140600	24685598	1632	1632	1632	1632	0
385	20241113	140500	24685598	1632	1632	1632	1632	0
386	20241113	140400	24685598	1632	1632	1632	1632	0
387	20241113	140300	24685598	1632	1632	1632	1632	0
388	20241113	140200	24685598	1632	1632	1632	1632	0
389	20241113	140100	24685598	1632	1632	1632	1632	0
390	20241113	140000	24685598	1632	1632	1632	1632	11
391	20241113	135900	24667646	1632	1632	1632	1632	0
392	20241113	135800	24667646	1632	1632	1632	1632	11
393	20241113	135700	24649694	1632	1632	1632	1632	7
394	20241113	135600	24638270	1632	1632	1632	1632	0
395	20241113	135500	24638270	1632	1632	1632	1632	0
396	20241113	135400	24638270	1632	1632	1632	1632	0
397	20241113	135300	24638270	1632	1632	1632	1632	0
398	20241113	135200	24638270	1632	1632	1632	1632	0
399	20241113	135100	24638270	1632	1632	1632	1632	2
400	20241113	135000	24635006	1632	1615	1632	1615	68
401	20241113	134900	24525169	1615	1615	1615	1615	0
402	20241113	134800	24525169	1615	1615	1615	1615	0
403	20241113	134700	24525169	1615	1615	1615	1615	0
404	20241113	134600	24525169	1615	1615	1615	1615	0
405	20241113	134500	24525169	1615	1615	1615	1615	0
406	20241113	134400	24525169	1615	1615	1615	1615	0
407	20241113	134300	24525169	1615	1615	1615	1615	2250
408	20241113	134200	20891419	1615	1615	1615	1615	7
409	20241113	134100	20880114	1615	1615	1615	1615	0
410	20241113	134000	20880114	1615	1615	1615	1615	0
411	20241113	133900	20880114	1615	1615	1615	1615	0
412	20241113	133800	20880114	1615	1615	1615	1615	0
413	20241113	133700	20880114	1615	1615	1615	1615	0
414	20241113	133600	20880114	1615	1615	1615	1615	0
415	20241113	133500	20880114	1615	1610	1615	1610	245
416	20241113	133400	20485659	1615	1615	1615	1615	0
417	20241113	133300	20485659	1615	1615	1615	1615	0
418	20241113	133200	20485659	1615	1615	1615	1615	0
419	20241113	133100	20485659	1615	1627	1627	1610	2178
420	20241113	133000	16965481	1646	1646	1646	1646	0
421	20241113	132900	16965481	1646	1646	1646	1646	1
422	20241113	132800	16963835	1621	1632	1632	1621	789
423	20241113	132700	15680098	1646	1646	1646	1646	7
424	20241113	132600	15668576	1648	1648	1648	1648	0
425	20241113	132500	15668576	1648	1648	1648	1648	0
426	20241113	132400	15668576	1648	1648	1648	1648	0
427	20241113	132300	15668576	1648	1648	1648	1648	0
428	20241113	132200	15668576	1648	1648	1648	1648	0
429	20241113	132100	15668576	1648	1648	1648	1648	0
430	20241113	132000	15668576	1648	1648	1648	1648	0
431	20241113	131900	15668576	1648	1648	1648	1648	0
432	20241113	131800	15668576	1648	1648	1648	1648	5
433	20241113	131700	15660336	1648	1631	1648	1629	319
434	20241113	131600	15140643	1649	1649	1649	1649	0
435	20241113	131500	15140643	1649	1649	1649	1649	0
436	20241113	131400	15140643	1649	1648	1649	1648	10
437	20241113	131300	15124162	1648	1648	1648	1648	0
438	20241113	131200	15124162	1648	1648	1648	1648	7
439	20241113	131100	15112626	1630	1630	1630	1630	0
440	20241113	131000	15112626	1630	1630	1630	1630	0
441	20241113	130900	15112626	1630	1630	1630	1630	0
442	20241113	130800	15112626	1630	1630	1630	1630	0
443	20241113	130700	15112626	1630	1630	1630	1630	0
444	20241113	130600	15112626	1630	1630	1630	1630	0
445	20241113	130500	15112626	1630	1630	1630	1630	0
446	20241113	130400	15112626	1630	1630	1630	1630	0
447	20241113	130300	15112626	1630	1630	1630	1630	0
448	20241113	130200	15112626	1630	1630	1630	1630	0
449	20241113	130100	15112626	1630	1630	1630	1630	0
450	20241113	130000	15112626	1630	1630	1630	1630	0
451	20241113	125900	15112626	1630	1630	1630	1630	1
452	20241113	125800	15110996	1653	1653	1653	1653	0
453	20241113	125700	15110996	1653	1629	1653	1629	92
454	20241113	125600	14960936	1630	1653	1653	1630	216
455	20241113	125500	14608833	1653	1653	1653	1653	0
456	20241113	125400	14608833	1653	1653	1653	1653	0
457	20241113	125300	14608833	1653	1653	1653	1653	0
458	20241113	125200	14608833	1653	1653	1653	1653	22
459	20241113	125100	14572467	1653	1653	1653	1653	0
460	20241113	125000	14572467	1653	1653	1653	1653	5
461	20241113	124900	14564202	1653	1653	1653	1653	0
462	20241113	124800	14564202	1653	1653	1653	1653	0
463	20241113	124700	14564202	1653	1653	1653	1653	0
464	20241113	124600	14564202	1653	1653	1653	1653	0
465	20241113	124500	14564202	1653	1653	1653	1653	0
466	20241113	124400	14564202	1653	1653	1653	1653	0
467	20241113	124300	14564202	1653	1653	1653	1653	0
468	20241113	124200	14564202	1653	1653	1653	1653	7
469	20241113	124100	14552631	1654	1654	1654	1654	0
470	20241113	124000	14552631	1654	1654	1654	1654	0
471	20241113	123900	14552631	1654	1654	1654	1654	0
472	20241113	123800	14552631	1654	1654	1654	1654	0
473	20241113	123700	14552631	1654	1654	1654	1654	0
474	20241113	123600	14552631	1654	1654	1654	1654	0
475	20241113	123500	14552631	1654	1654	1654	1654	0
476	20241113	123400	14552631	1654	1654	1654	1654	0
477	20241113	123300	14552631	1654	1654	1654	1654	0
478	20241113	123200	14552631	1654	1654	1654	1654	0
479	20241113	123100	14552631	1654	1654	1654	1654	0
480	20241113	123000	14552631	1654	1654	1654	1654	0
481	20241113	122900	14552631	1654	1654	1654	1654	0
482	20241113	122800	14552631	1654	1654	1654	1654	0
483	20241113	122700	14552631	1654	1654	1654	1654	7
484	20241113	122600	14541053	1655	1656	1656	1629	2524
485	20241113	122500	10424060	1657	1657	1657	1657	0
486	20241113	122400	10424060	1657	1657	1657	1657	0
487	20241113	122300	10424060	1657	1657	1657	1657	0
488	20241113	122200	10424060	1657	1657	1657	1657	5
489	20241113	122100	10415775	1657	1657	1657	1657	0
490	20241113	122000	10415775	1657	1657	1657	1657	0
491	20241113	121900	10415775	1657	1657	1657	1657	0
492	20241113	121800	10415775	1657	1657	1657	1657	0
493	20241113	121700	10415775	1657	1657	1657	1657	1
494	20241113	121600	10414118	1658	1658	1658	1658	0
495	20241113	121500	10414118	1658	1658	1658	1658	0
496	20241113	121400	10414118	1658	1658	1658	1658	0
497	20241113	121300	10414118	1658	1658	1658	1658	0
498	20241113	121200	10414118	1658	1658	1658	1658	7
499	20241113	121100	10402512	1658	1658	1658	1658	0
500	20241113	121000	10402512	1658	1658	1658	1658	0
501	20241113	120900	10402512	1658	1658	1658	1658	0
502	20241113	120800	10402512	1658	1658	1658	1658	0
503	20241113	120700	10402512	1658	1658	1658	1658	0
504	20241113	120600	10402512	1658	1658	1658	1658	0
505	20241113	120500	10402512	1658	1658	1658	1658	0
506	20241113	120400	10402512	1658	1658	1658	1658	0
507	20241113	120300	10402512	1658	1658	1658	1658	0
508	20241113	120200	10402512	1658	1657	1658	1657	20
509	20241113	120100	10369368	1656	1656	1656	1656	95
510	20241113	120000	10212048	1658	1658	1658	1658	0
511	20241113	115900	10212048	1658	1658	1658	1658	0
512	20241113	115800	10212048	1658	1658	1658	1658	0
513	20241113	115700	10212048	1658	1658	1658	1658	7
514	20241113	115600	10200442	1660	1660	1660	1660	0
515	20241113	115500	10200442	1660	1660	1660	1660	0
516	20241113	115400	10200442	1660	1660	1660	1660	6
517	20241113	115300	10190482	1634	1655	1655	1634	62
518	20241113	115200	10088733	1662	1662	1662	1662	0
519	20241113	115100	10088733	1662	1662	1662	1662	0
520	20241113	115000	10088733	1662	1662	1662	1662	0
521	20241113	114900	10088733	1662	1662	1662	1662	0
522	20241113	114800	10088733	1662	1662	1662	1662	0
523	20241113	114700	10088733	1662	1662	1662	1662	0
524	20241113	114600	10088733	1662	1662	1662	1662	0
525	20241113	114500	10088733	1662	1662	1662	1662	0
526	20241113	114400	10088733	1662	1662	1662	1662	0
527	20241113	114300	10088733	1662	1662	1662	1662	0
528	20241113	114200	10088733	1662	1662	1662	1662	7
529	20241113	114100	10077099	1662	1662	1662	1662	0
530	20241113	114000	10077099	1662	1662	1662	1662	0
531	20241113	113900	10077099	1662	1662	1662	1662	0
532	20241113	113800	10077099	1662	1662	1662	1662	0
533	20241113	113700	10077099	1662	1662	1662	1662	0
534	20241113	113600	10077099	1662	1662	1662	1662	0
535	20241113	113500	10077099	1662	1662	1662	1662	0
536	20241113	113400	10077099	1662	1662	1662	1662	0
537	20241113	113300	10077099	1662	1662	1662	1662	0
538	20241113	113200	10077099	1662	1662	1662	1662	0
539	20241113	113100	10077099	1662	1662	1662	1662	0
540	20241113	113000	10077099	1662	1662	1662	1662	0
541	20241113	112900	10077099	1662	1662	1662	1662	0
542	20241113	112800	10077099	1662	1662	1662	1662	0
543	20241113	112700	10077099	1662	1662	1662	1662	7
544	20241113	112600	10065465	1662	1662	1662	1662	5
545	20241113	112500	10057155	1662	1662	1662	1662	0
546	20241113	112400	10057155	1662	1662	1662	1662	0
547	20241113	112300	10057155	1662	1662	1663	1662	92
548	20241113	112200	9904250	1662	1661	1662	1661	86
549	20241113	112100	9761400	1661	1661	1661	1661	0
550	20241113	112000	9761400	1661	1661	1661	1661	0
551	20241113	111900	9761400	1661	1661	1661	1661	0
552	20241113	111800	9761400	1661	1661	1661	1661	0
553	20241113	111700	9761400	1661	1661	1661	1661	0
554	20241113	111600	9761400	1661	1661	1661	1661	0
555	20241113	111500	9761400	1661	1661	1661	1661	0
556	20241113	111400	9761400	1661	1661	1661	1661	0
557	20241113	111300	9761400	1661	1661	1661	1661	0
558	20241113	111200	9761400	1661	1661	1661	1661	7
559	20241113	111100	9749773	1661	1661	1661	1661	0
560	20241113	111000	9749773	1661	1661	1661	1661	0
561	20241113	110900	9749773	1661	1661	1661	1661	0
562	20241113	110800	9749773	1661	1661	1661	1661	0
563	20241113	110700	9749773	1661	1661	1661	1661	0
564	20241113	110600	9749773	1661	1661	1661	1661	0
565	20241113	110500	9749773	1661	1661	1661	1661	0
566	20241113	110400	9749773	1661	1661	1661	1661	0
567	20241113	110300	9749773	1661	1661	1661	1661	0
568	20241113	110200	9749773	1661	1661	1661	1661	0
569	20241113	110100	9749773	1661	1661	1661	1661	0
570	20241113	110000	9749773	1661	1661	1661	1661	0
571	20241113	105900	9749773	1661	1659	1661	1658	233
572	20241113	105800	9363138	1659	1658	1659	1658	125
573	20241113	105700	9155887	1658	1658	1658	1658	7
574	20241113	105600	9144281	1658	1658	1658	1658	0
575	20241113	105500	9144281	1658	1658	1658	1658	1
576	20241113	105400	9142623	1657	1657	1657	1657	3
577	20241113	105300	9137652	1659	1659	1659	1659	0
578	20241113	105200	9137652	1659	1659	1659	1659	0
579	20241113	105100	9137652	1659	1659	1659	1659	0
580	20241113	105000	9137652	1659	1659	1659	1659	0
581	20241113	104900	9137652	1659	1659	1659	1659	0
582	20241113	104800	9137652	1659	1659	1659	1659	0
583	20241113	104700	9137652	1659	1659	1659	1659	0
584	20241113	104600	9137652	1659	1659	1659	1659	0
585	20241113	104500	9137652	1659	1659	1659	1659	0
586	20241113	104400	9137652	1659	1659	1659	1659	0
587	20241113	104300	9137652	1659	1659	1659	1659	0
588	20241113	104200	9137652	1659	1659	1659	1659	7
589	20241113	104100	9126039	1659	1659	1659	1659	0
590	20241113	104000	9126039	1659	1659	1659	1659	1
591	20241113	103900	9124380	1632	1632	1632	1632	0
592	20241113	103800	9124380	1632	1632	1632	1632	0
593	20241113	103700	9124380	1632	1632	1632	1632	0
594	20241113	103600	9124380	1632	1634	1634	1632	114
595	20241113	103500	8938279	1659	1659	1659	1659	0
596	20241113	103400	8938279	1659	1659	1659	1659	0
597	20241113	103300	8938279	1659	1659	1659	1659	0
598	20241113	103200	8938279	1659	1659	1659	1659	0
599	20241113	103100	8938279	1659	1659	1659	1659	0
600	20241113	103000	8938279	1659	1659	1659	1659	5
601	20241113	102900	8929984	1659	1659	1659	1659	0
602	20241113	102800	8929984	1659	1659	1659	1659	0
603	20241113	102700	8929984	1659	1659	1659	1659	7
604	20241113	102600	8918371	1633	1633	1633	1633	0
605	20241113	102500	8918371	1633	1633	1633	1633	0
606	20241113	102400	8918371	1633	1633	1633	1633	0
607	20241113	102300	8918371	1633	1633	1633	1633	0
608	20241113	102200	8918371	1633	1633	1633	1633	0
609	20241113	102100	8918371	1633	1637	1637	1633	93
610	20241113	102000	8766488	1659	1659	1659	1659	0
611	20241113	101900	8766488	1659	1659	1659	1659	0
612	20241113	101800	8766488	1659	1659	1659	1659	0
613	20241113	101700	8766488	1659	1659	1659	1659	0
614	20241113	101600	8766488	1659	1659	1659	1659	0
615	20241113	101500	8766488	1659	1659	1659	1659	0
616	20241113	101400	8766488	1659	1659	1659	1659	0
617	20241113	101300	8766488	1659	1659	1659	1659	0
618	20241113	101200	8766488	1659	1659	1659	1659	8
619	20241113	101100	8753216	1633	1633	1633	1633	27
620	20241113	101000	8709125	1660	1660	1660	1660	0
621	20241113	100900	8709125	1660	1660	1660	1660	0
622	20241113	100800	8709125	1660	1660	1660	1660	0
623	20241113	100700	8709125	1660	1660	1660	1660	0
624	20241113	100600	8709125	1660	1660	1660	1660	0
625	20241113	100500	8709125	1660	1660	1660	1660	0
626	20241113	100400	8709125	1660	1650	1660	1650	107
627	20241113	100300	8532565	1650	1650	1650	1650	0
628	20241113	100200	8532565	1650	1650	1650	1650	0
629	20241113	100100	8532565	1650	1650	1650	1650	0
630	20241113	100000	8532565	1650	1649	1650	1649	20
631	20241113	095900	8499584	1653	1653	1653	1653	1
632	20241113	095800	8497931	1659	1659	1659	1659	0
633	20241113	095700	8497931	1659	1659	1659	1659	7
634	20241113	095600	8486318	1659	1659	1659	1659	0
635	20241113	095500	8486318	1659	1659	1659	1659	0
636	20241113	095400	8486318	1659	1659	1659	1659	0
637	20241113	095300	8486318	1659	1659	1659	1659	0
638	20241113	095200	8486318	1659	1659	1659	1659	0
639	20241113	095100	8486318	1659	1659	1659	1659	2
640	20241113	095000	8483000	1660	1660	1660	1660	1
641	20241113	094900	8481340	1661	1660	1661	1660	30
642	20241113	094800	8431539	1660	1660	1660	1660	0
643	20241113	094700	8431539	1660	1660	1660	1660	0
644	20241113	094600	8431539	1660	1660	1660	1660	2
645	20241113	094500	8428219	1660	1635	1660	1635	102
646	20241113	094400	8260619	1662	1662	1662	1662	0
647	20241113	094300	8260619	1662	1662	1662	1662	0
648	20241113	094200	8260619	1662	1662	1662	1662	1
649	20241113	094100	8258957	1662	1662	1662	1662	9
650	20241113	094000	8243999	1662	1662	1662	1662	0
651	20241113	093900	8243999	1662	1662	1662	1662	4
652	20241113	093800	8237351	1650	1650	1650	1650	0
653	20241113	093700	8237351	1650	1650	1650	1650	0
654	20241113	093600	8237351	1650	1650	1650	1650	105
655	20241113	093500	8064101	1640	1635	1640	1635	200
656	20241113	093400	7736601	1650	1635	1650	1635	90
657	20241113	093300	7588851	1663	1663	1663	1663	0
658	20241113	093200	7588851	1663	1663	1663	1663	0
659	20241113	093100	7588851	1663	1663	1663	1663	17
660	20241113	093000	7560580	1663	1662	1663	1662	131
661	20241113	092900	7342827	1662	1632	1662	1632	74
662	20241113	092800	7220629	1632	1633	1633	1632	100
663	20241113	092700	7057395	1632	1641	1641	1632	1600
664	20241113	092600	4438968	1652	1652	1652	1652	1
665	20241113	092500	4437316	1662	1662	1662	1662	50
666	20241113	092400	4354216	1662	1645	1662	1642	262
667	20241113	092300	3922466	1646	1649	1663	1646	38
668	20241113	092200	3859898	1663	1647	1663	1646	51
669	20241113	092100	3775907	1649	1649	1649	1648	106
670	20241113	092000	3601215	1655	1655	1655	1655	1
671	20241113	091900	3599560	1649	1649	1649	1649	12
672	20241113	091800	3579772	1665	1665	1665	1665	0
673	20241113	091700	3579772	1665	1665	1665	1665	0
674	20241113	091600	3579772	1665	1665	1665	1665	0
675	20241113	091500	3579772	1665	1665	1665	1665	0
676	20241113	091400	3579772	1665	1665	1665	1665	0
677	20241113	091300	3579772	1665	1665	1665	1665	0
678	20241113	091200	3579772	1665	1665	1665	1665	0
679	20241113	091100	3579772	1665	1665	1665	1665	0
680	20241113	091000	3579772	1665	1665	1665	1665	0
681	20241113	090900	3579772	1665	1665	1665	1665	0
682	20241113	090800	3579772	1665	1665	1665	1665	0
683	20241113	090700	3579772	1665	1665	1665	1665	0
684	20241113	090600	3579772	1665	1659	1665	1659	17
685	20241113	090500	3551519	1658	1648	1658	1648	304
686	20241113	090400	3050451	1648	1648	1648	1648	0
687	20241113	090300	3050451	1648	1648	1648	1648	976
688	20241113	090200	1442003	1651	1651	1651	1651	1
689	20241113	090100	1440352	1648	1648	1648	1648	0
690	20241113	090000	1440352	1648	1648	1648	1648	874