KissMeData/088910/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	194800	62260587	1868	1868	1868	1868	888
3	20241114	194700	62260587	1868	1868	1868	1868	0
4	20241114	194600	62260587	1868	1868	1868	1868	0
5	20241114	194500	62260587	1868	1868	1868	1868	0
6	20241114	194400	62260587	1868	1868	1868	1868	0
7	20241114	194300	62260587	1868	1868	1868	1868	0
8	20241114	194200	62260587	1868	1868	1868	1868	0
9	20241114	194100	62260587	1868	1868	1868	1868	0
10	20241114	194000	62260587	1868	1868	1868	1868	0
11	20241114	193900	62260587	1868	1868	1868	1868	0
12	20241114	193800	62260587	1868	1868	1868	1868	0
13	20241114	193700	62260587	1868	1868	1868	1868	0
14	20241114	193600	62260587	1868	1868	1868	1868	0
15	20241114	193500	62260587	1868	1868	1868	1868	0
16	20241114	193400	62260587	1868	1868	1868	1868	0
17	20241114	193300	62260587	1868	1868	1868	1868	0
18	20241114	193200	62260587	1868	1868	1868	1868	0
19	20241114	193100	62260587	1868	1868	1868	1868	0
20	20241114	193000	62260587	1868	1868	1868	1868	0
21	20241114	192900	62260587	1868	1868	1868	1868	0
22	20241114	192800	62260587	1868	1868	1868	1868	0
23	20241114	192700	62260587	1868	1868	1868	1868	0
24	20241114	192600	62260587	1868	1868	1868	1868	0
25	20241114	192500	62260587	1868	1868	1868	1868	0
26	20241114	192400	62260587	1868	1868	1868	1868	0
27	20241114	192300	62260587	1868	1868	1868	1868	0
28	20241114	192200	62260587	1868	1868	1868	1868	0
29	20241114	192100	62260587	1868	1868	1868	1868	0
30	20241114	192000	62260587	1868	1868	1868	1868	0
31	20241114	191900	62260587	1868	1868	1868	1868	0
32	20241114	191800	62260587	1868	1868	1868	1868	888
33	20241114	191700	62260587	1868	1868	1868	1868	0
34	20241114	191600	62260587	1868	1868	1868	1868	0
35	20241114	191500	62260587	1868	1868	1868	1868	0
36	20241114	191400	62260587	1868	1868	1868	1868	0
37	20241114	191300	62260587	1868	1868	1868	1868	0
38	20241114	191200	62260587	1868	1868	1868	1868	0
39	20241114	191100	62260587	1868	1868	1868	1868	0
40	20241114	191000	62260587	1868	1868	1868	1868	0
41	20241114	190900	62260587	1868	1868	1868	1868	0
42	20241114	190800	62260587	1868	1868	1868	1868	0
43	20241114	190700	62260587	1868	1868	1868	1868	0
44	20241114	190600	62260587	1868	1868	1868	1868	0
45	20241114	190500	62260587	1868	1868	1868	1868	0
46	20241114	190400	62260587	1868	1868	1868	1868	0
47	20241114	190300	62260587	1868	1868	1868	1868	0
48	20241114	190200	62260587	1868	1868	1868	1868	0
49	20241114	190100	62260587	1868	1868	1868	1868	0
50	20241114	190000	62260587	1868	1868	1868	1868	0
51	20241114	185900	62260587	1868	1868	1868	1868	0
52	20241114	185800	62260587	1868	1868	1868	1868	0
53	20241114	185700	62260587	1868	1868	1868	1868	0
54	20241114	185600	62260587	1868	1868	1868	1868	0
55	20241114	185500	62260587	1868	1868	1868	1868	0
56	20241114	185400	62260587	1868	1868	1868	1868	0
57	20241114	185300	62260587	1868	1868	1868	1868	0
58	20241114	185200	62260587	1868	1868	1868	1868	0
59	20241114	185100	62260587	1868	1868	1868	1868	0
60	20241114	185000	62260587	1868	1868	1868	1868	0
61	20241114	184900	62260587	1868	1868	1868	1868	0
62	20241114	184800	62260587	1868	1868	1868	1868	888
63	20241114	184700	62260587	1868	1868	1868	1868	0
64	20241114	184600	62260587	1868	1868	1868	1868	0
65	20241114	184500	62260587	1868	1868	1868	1868	0
66	20241114	184400	62260587	1868	1868	1868	1868	0
67	20241114	184300	62260587	1868	1868	1868	1868	0
68	20241114	184200	62260587	1868	1868	1868	1868	0
69	20241114	184100	62260587	1868	1868	1868	1868	0
70	20241114	184000	62260587	1868	1868	1868	1868	0
71	20241114	183900	62260587	1868	1868	1868	1868	0
72	20241114	183800	62260587	1868	1868	1868	1868	0
73	20241114	183700	62260587	1868	1868	1868	1868	0
74	20241114	183600	62260587	1868	1868	1868	1868	0
75	20241114	183500	62260587	1868	1868	1868	1868	0
76	20241114	183400	62260587	1868	1868	1868	1868	0
77	20241114	183300	62260587	1868	1868	1868	1868	0
78	20241114	183200	62260587	1868	1868	1868	1868	0
79	20241114	183100	62260587	1868	1868	1868	1868	0
80	20241114	183000	62260587	1868	1868	1868	1868	0
81	20241114	182900	62260587	1868	1868	1868	1868	0
82	20241114	182800	62260587	1868	1868	1868	1868	0
83	20241114	182700	62260587	1868	1868	1868	1868	0
84	20241114	182600	62260587	1868	1868	1868	1868	0
85	20241114	182500	62260587	1868	1868	1868	1868	0
86	20241114	182400	62260587	1868	1868	1868	1868	0
87	20241114	182300	62260587	1868	1868	1868	1868	0
88	20241114	182200	62260587	1868	1868	1868	1868	0
89	20241114	182100	62260587	1868	1868	1868	1868	0
90	20241114	182000	62260587	1868	1868	1868	1868	0
91	20241114	181900	62260587	1868	1868	1868	1868	0
92	20241114	181800	62260587	1868	1868	1868	1868	888
93	20241114	181700	62260587	1868	1868	1868	1868	0
94	20241114	181600	62260587	1868	1868	1868	1868	0
95	20241114	181500	62260587	1868	1868	1868	1868	0
96	20241114	181400	62260587	1868	1868	1868	1868	0
97	20241114	181300	62260587	1868	1868	1868	1868	0
98	20241114	181200	62260587	1868	1868	1868	1868	0
99	20241114	181100	62260587	1868	1868	1868	1868	0
100	20241114	181000	62260587	1868	1868	1868	1868	0
101	20241114	180900	62260587	1868	1868	1868	1868	0
102	20241114	180800	62260587	1868	1868	1868	1868	0
103	20241114	180700	62260587	1868	1868	1868	1868	0
104	20241114	180600	62260587	1868	1868	1868	1868	0
105	20241114	180500	62260587	1868	1868	1868	1868	0
106	20241114	180400	62260587	1868	1868	1868	1868	0
107	20241114	180300	62260587	1868	1868	1868	1868	0
108	20241114	180200	62260587	1868	1868	1868	1868	0
109	20241114	180100	62260587	1868	1868	1868	1868	0
110	20241114	180000	62260587	1868	1868	1868	1868	0
111	20241114	175900	62260587	1868	1868	1868	1868	0
112	20241114	175800	62260587	1868	1868	1868	1868	0
113	20241114	175700	62260587	1868	1868	1868	1868	0
114	20241114	175600	62260587	1868	1868	1868	1868	0
115	20241114	175500	62260587	1868	1868	1868	1868	0
116	20241114	175400	62260587	1868	1868	1868	1868	0
117	20241114	175300	62260587	1868	1868	1868	1868	0
118	20241114	175200	62260587	1868	1868	1868	1868	0
119	20241114	175100	62260587	1868	1868	1868	1868	0
120	20241114	175000	62260587	1868	1868	1868	1868	0
121	20241114	174900	62260587	1868	1868	1868	1868	0
122	20241114	174800	62260587	1868	1868	1868	1868	888
123	20241114	174700	62260587	1868	1868	1868	1868	0
124	20241114	174600	62260587	1868	1868	1868	1868	0
125	20241114	174500	62260587	1868	1868	1868	1868	0
126	20241114	174400	62260587	1868	1868	1868	1868	0
127	20241114	174300	62260587	1868	1868	1868	1868	0
128	20241114	174200	62260587	1868	1868	1868	1868	0
129	20241114	174100	62260587	1868	1868	1868	1868	0
130	20241114	174000	62260587	1868	1868	1868	1868	0
131	20241114	173900	62260587	1868	1868	1868	1868	0
132	20241114	173800	62260587	1868	1868	1868	1868	0
133	20241114	173700	62260587	1868	1868	1868	1868	0
134	20241114	173600	62260587	1868	1868	1868	1868	0
135	20241114	173500	62260587	1868	1868	1868	1868	0
136	20241114	173400	62260587	1868	1868	1868	1868	0
137	20241114	173300	62260587	1868	1868	1868	1868	0
138	20241114	173200	62260587	1868	1868	1868	1868	0
139	20241114	173100	62260587	1868	1868	1868	1868	0
140	20241114	173000	62260587	1868	1868	1868	1868	0
141	20241114	172900	62260587	1868	1868	1868	1868	0
142	20241114	172800	62260587	1868	1868	1868	1868	0
143	20241114	172700	62260587	1868	1868	1868	1868	0
144	20241114	172600	62260587	1868	1868	1868	1868	0
145	20241114	172500	62260587	1868	1868	1868	1868	0
146	20241114	172400	62260587	1868	1868	1868	1868	0
147	20241114	172300	62260587	1868	1868	1868	1868	0
148	20241114	172200	62260587	1868	1868	1868	1868	0
149	20241114	172100	62260587	1868	1868	1868	1868	0
150	20241114	172000	62260587	1868	1868	1868	1868	0
151	20241114	171900	62260587	1868	1868	1868	1868	0
152	20241114	171800	62260587	1868	1868	1868	1868	888
153	20241114	171700	62260587	1868	1868	1868	1868	0
154	20241114	171600	62260587	1868	1868	1868	1868	0
155	20241114	171500	62260587	1868	1868	1868	1868	0
156	20241114	171400	62260587	1868	1868	1868	1868	0
157	20241114	171300	62260587	1868	1868	1868	1868	0
158	20241114	171200	62260587	1868	1868	1868	1868	0
159	20241114	171100	62260587	1868	1868	1868	1868	0
160	20241114	171000	62260587	1868	1868	1868	1868	0
161	20241114	170900	62260587	1868	1868	1868	1868	0
162	20241114	170800	62260587	1868	1868	1868	1868	0
163	20241114	170700	62260587	1868	1868	1868	1868	0
164	20241114	170600	62260587	1868	1868	1868	1868	0
165	20241114	170500	62260587	1868	1868	1868	1868	0
166	20241114	170400	62260587	1868	1868	1868	1868	0
167	20241114	170300	62260587	1868	1868	1868	1868	0
168	20241114	170200	62260587	1868	1868	1868	1868	0
169	20241114	170100	62260587	1868	1868	1868	1868	0
170	20241114	170000	62260587	1868	1868	1868	1868	0
171	20241114	165900	62260587	1868	1868	1868	1868	0
172	20241114	165800	62260587	1868	1868	1868	1868	0
173	20241114	165700	62260587	1868	1868	1868	1868	0
174	20241114	165600	62260587	1868	1868	1868	1868	0
175	20241114	165500	62260587	1868	1868	1868	1868	0
176	20241114	165400	62260587	1868	1868	1868	1868	0
177	20241114	165300	62260587	1868	1868	1868	1868	0
178	20241114	165200	62260587	1868	1868	1868	1868	0
179	20241114	165100	62260587	1868	1868	1868	1868	0
180	20241114	165000	62260587	1868	1868	1868	1868	0
181	20241114	164900	62260587	1868	1868	1868	1868	0
182	20241114	164800	62260587	1868	1868	1868	1868	888
183	20241114	164700	62260587	1868	1868	1868	1868	0
184	20241114	164600	62260587	1868	1868	1868	1868	0
185	20241114	164500	62260587	1868	1868	1868	1868	0
186	20241114	164400	62260587	1868	1868	1868	1868	0
187	20241114	164300	62260587	1868	1868	1868	1868	0
188	20241114	164200	62260587	1868	1868	1868	1868	0
189	20241114	164100	62260587	1868	1868	1868	1868	0
190	20241114	164000	62260587	1868	1868	1868	1868	0
191	20241114	163900	62260587	1868	1868	1868	1868	0
192	20241114	163800	62260587	1868	1868	1868	1868	0
193	20241114	163700	62260587	1868	1868	1868	1868	0
194	20241114	163600	62260587	1868	1868	1868	1868	0
195	20241114	163500	62260587	1868	1868	1868	1868	0
196	20241114	163400	62260587	1868	1868	1868	1868	0
197	20241114	163300	62260587	1868	1868	1868	1868	0
198	20241114	163200	62260587	1868	1868	1868	1868	0
199	20241114	163100	62260587	1868	1868	1868	1868	0
200	20241114	163000	62260587	1868	1868	1868	1868	888
201	20241114	162900	60601803	1869	1869	1869	1869	0
202	20241114	162800	60601803	1869	1869	1869	1869	0
203	20241114	162700	60601803	1869	1869	1869	1869	0
204	20241114	162600	60601803	1869	1869	1869	1869	0
205	20241114	162500	60601803	1869	1869	1869	1869	0
206	20241114	162400	60601803	1869	1869	1869	1869	0
207	20241114	162300	60601803	1869	1869	1869	1869	0
208	20241114	162200	60601803	1869	1869	1869	1869	0
209	20241114	162100	60601803	1869	1869	1869	1869	0
210	20241114	162000	60601803	1869	1869	1869	1869	0
211	20241114	161900	60601803	1869	1869	1869	1869	0
212	20241114	161800	60601803	1869	1869	1869	1869	0
213	20241114	161700	60601803	1869	1869	1869	1869	0
214	20241114	161600	60601803	1869	1869	1869	1869	0
215	20241114	161500	60601803	1869	1869	1869	1869	0
216	20241114	161400	60601803	1869	1869	1869	1869	0
217	20241114	161300	60601803	1869	1869	1869	1869	0
218	20241114	161200	60601803	1869	1869	1869	1869	0
219	20241114	161100	60601803	1869	1869	1869	1869	0
220	20241114	161000	60601803	1869	1869	1869	1869	0
221	20241114	160900	60601803	1869	1869	1869	1869	0
222	20241114	160800	60601803	1869	1869	1869	1869	0
223	20241114	160700	60601803	1869	1865	1869	1865	735
224	20241114	160600	59228940	1865	1865	1865	1865	0
225	20241114	160500	59228940	1865	1865	1865	1865	0
226	20241114	160400	59228940	1865	1865	1865	1865	0
227	20241114	160300	59228940	1865	1865	1865	1865	0
228	20241114	160200	59228940	1865	1865	1865	1865	0
229	20241114	160100	59228940	1865	1865	1865	1865	0
230	20241114	160000	59228940	1865	1865	1865	1865	0
231	20241114	155900	59228940	1865	1865	1865	1865	0
232	20241114	155800	59228940	1865	1865	1865	1865	0
233	20241114	155700	59228940	1865	1865	1865	1865	0
234	20241114	155600	59228940	1865	1865	1865	1865	186
235	20241114	155500	58882050	1865	1865	1865	1865	0
236	20241114	155400	58882050	1865	1865	1865	1865	0
237	20241114	155300	58882050	1865	1865	1865	1865	0
238	20241114	155200	58882050	1865	1865	1865	1865	0
239	20241114	155100	58882050	1865	1866	1866	1865	500
240	20241114	155000	57949202	1865	1865	1865	1865	0
241	20241114	154900	57949202	1865	1865	1865	1865	0
242	20241114	154800	57949202	1865	1866	1866	1865	2400
243	20241114	154700	53473201	1868	1868	1868	1868	0
244	20241114	154600	53473201	1868	1868	1868	1868	0
245	20241114	154500	53473201	1868	1868	1868	1868	0
246	20241114	154400	53473201	1868	1868	1868	1868	0
247	20241114	154300	53473201	1868	1868	1868	1868	0
248	20241114	154200	53473201	1868	1868	1868	1868	0
249	20241114	154100	53473201	1868	1868	1868	1868	0
250	20241114	154000	53473201	1868	1868	1868	1868	0
251	20241114	153900	53473201	1868	1868	1868	1868	51
252	20241114	153800	53377933	1869	1869	1869	1869	0
253	20241114	153700	53377933	1869	1869	1869	1869	0
254	20241114	153600	53377933	1869	1869	1869	1869	0
255	20241114	153500	53377933	1869	1869	1869	1869	0
256	20241114	153400	53377933	1869	1869	1869	1869	0
257	20241114	153300	53377933	1869	1869	1869	1869	0
258	20241114	153200	53377933	1869	1869	1869	1869	0
259	20241114	153100	53377933	1869	1869	1869	1869	22
260	20241114	153000	53336815	1865	1865	1865	1865	3
261	20241114	152900	53331220	1863	1863	1863	1863	0
262	20241114	152800	53331220	1863	1863	1863	1863	0
263	20241114	152700	53331220	1863	1863	1863	1863	0
264	20241114	152600	53331220	1863	1863	1863	1863	0
265	20241114	152500	53331220	1863	1863	1863	1863	0
266	20241114	152400	53331220	1863	1863	1863	1863	0
267	20241114	152300	53331220	1863	1863	1863	1863	60
268	20241114	152200	53219440	1869	1869	1869	1869	0
269	20241114	152100	53219440	1869	1869	1869	1869	0
270	20241114	152000	53219440	1869	1869	1869	1869	0
271	20241114	151900	53219440	1869	1868	1869	1868	535
272	20241114	151800	52219625	1869	1861	1869	1861	1070
273	20241114	151700	50220928	1860	1860	1860	1860	51
274	20241114	151600	50126068	1860	1860	1860	1860	0
275	20241114	151500	50126068	1860	1860	1860	1860	108
276	20241114	151400	49925188	1859	1859	1859	1859	0
277	20241114	151300	49925188	1859	1859	1859	1859	0
278	20241114	151200	49925188	1859	1859	1859	1859	1016
279	20241114	151100	48036444	1855	1855	1855	1855	30
280	20241114	151000	47980794	1854	1851	1854	1851	473
281	20241114	150900	47104654	1851	1851	1851	1851	10
282	20241114	150800	47086144	1851	1848	1851	1848	480
283	20241114	150700	46198583	1848	1848	1848	1848	0
284	20241114	150600	46198583	1848	1848	1848	1848	0
285	20241114	150500	46198583	1848	1848	1848	1848	33
286	20241114	150400	46137599	1850	1850	1850	1850	0
287	20241114	150300	46137599	1850	1850	1850	1850	100
288	20241114	150200	45952599	1850	1850	1850	1850	0
289	20241114	150100	45952599	1850	1850	1850	1850	0
290	20241114	150000	45952599	1850	1850	1850	1850	0
291	20241114	145900	45952599	1850	1850	1850	1850	100
292	20241114	145800	45767599	1850	1850	1850	1850	200
293	20241114	145700	45397599	1850	1850	1850	1850	0
294	20241114	145600	45397599	1850	1850	1850	1850	0
295	20241114	145500	45397599	1850	1850	1850	1850	0
296	20241114	145400	45397599	1850	1850	1850	1850	1
297	20241114	145300	45395749	1848	1848	1848	1848	508
298	20241114	145200	44456965	1851	1851	1851	1851	0
299	20241114	145100	44456965	1851	1849	1851	1849	1034
300	20241114	145000	42544565	1849	1849	1849	1849	0
301	20241114	144900	42544565	1849	1849	1849	1849	0
302	20241114	144800	42544565	1849	1849	1849	1849	0
303	20241114	144700	42544565	1849	1849	1849	1849	0
304	20241114	144600	42544565	1849	1849	1849	1849	0
305	20241114	144500	42544565	1849	1849	1849	1849	0
306	20241114	144400	42544565	1849	1849	1849	1849	0
307	20241114	144300	42544565	1849	1849	1849	1849	0
308	20241114	144200	42544565	1849	1849	1849	1849	0
309	20241114	144100	42544565	1849	1849	1849	1849	0
310	20241114	144000	42544565	1849	1849	1849	1849	0
311	20241114	143900	42544565	1849	1849	1849	1849	0
312	20241114	143800	42544565	1849	1849	1849	1849	0
313	20241114	143700	42544565	1849	1849	1849	1849	0
314	20241114	143600	42544565	1849	1849	1849	1849	0
315	20241114	143500	42544565	1849	1849	1849	1849	0
316	20241114	143400	42544565	1849	1849	1849	1849	0
317	20241114	143300	42544565	1849	1849	1849	1849	0
318	20241114	143200	42544565	1849	1849	1849	1849	0
319	20241114	143100	42544565	1849	1849	1849	1849	0
320	20241114	143000	42544565	1849	1849	1849	1849	0
321	20241114	142900	42544565	1849	1849	1849	1849	0
322	20241114	142800	42544565	1849	1849	1849	1849	108
323	20241114	142700	42344873	1849	1849	1849	1849	0
324	20241114	142600	42344873	1849	1849	1849	1849	0
325	20241114	142500	42344873	1849	1849	1849	1849	1
326	20241114	142400	42343024	1844	1844	1844	1844	10
327	20241114	142300	42324584	1850	1850	1850	1850	0
328	20241114	142200	42324584	1850	1850	1850	1850	0
329	20241114	142100	42324584	1850	1850	1850	1850	0
330	20241114	142000	42324584	1850	1850	1850	1850	0
331	20241114	141900	42324584	1850	1850	1850	1850	0
332	20241114	141800	42324584	1850	1848	1850	1848	8
333	20241114	141700	42309798	1843	1843	1843	1843	0
334	20241114	141600	42309798	1843	1843	1843	1843	0
335	20241114	141500	42309798	1843	1843	1843	1843	0
336	20241114	141400	42309798	1843	1843	1843	1843	0
337	20241114	141300	42309798	1843	1843	1843	1843	65
338	20241114	141200	42190003	1843	1843	1843	1843	785
339	20241114	141100	40743248	1843	1843	1843	1843	0
340	20241114	141000	40743248	1843	1845	1845	1843	29
341	20241114	140900	40689772	1843	1843	1843	1843	0
342	20241114	140800	40689772	1843	1843	1843	1843	0
343	20241114	140700	40689772	1843	1843	1843	1843	0
344	20241114	140600	40689772	1843	1843	1843	1843	41
345	20241114	140500	40614209	1848	1848	1848	1848	3
346	20241114	140400	40608665	1848	1848	1848	1848	0
347	20241114	140300	40608665	1848	1848	1848	1848	0
348	20241114	140200	40608665	1848	1848	1848	1848	0
349	20241114	140100	40608665	1848	1841	1848	1841	2078
350	20241114	140000	36771461	1841	1840	1841	1840	2741
351	20241114	135900	31727830	1840	1840	1840	1840	0
352	20241114	135800	31727830	1840	1840	1840	1840	2
353	20241114	135700	31724150	1840	1840	1840	1840	0
354	20241114	135600	31724150	1840	1840	1840	1840	0
355	20241114	135500	31724150	1840	1840	1840	1840	8
356	20241114	135400	31709430	1840	1840	1840	1840	12
357	20241114	135300	31687350	1840	1840	1840	1840	0
358	20241114	135200	31687350	1840	1840	1840	1840	0
359	20241114	135100	31687350	1840	1840	1840	1840	3
360	20241114	135000	31681830	1840	1840	1840	1840	0
361	20241114	134900	31681830	1840	1840	1840	1840	0
362	20241114	134800	31681830	1840	1840	1840	1840	0
363	20241114	134700	31681830	1840	1840	1840	1840	0
364	20241114	134600	31681830	1840	1840	1840	1840	2
365	20241114	134500	31678150	1840	1840	1840	1840	0
366	20241114	134400	31678150	1840	1840	1840	1840	1
367	20241114	134300	31676310	1840	1840	1840	1840	2
368	20241114	134200	31672630	1840	1840	1840	1840	1
369	20241114	134100	31670790	1840	1840	1840	1840	0
370	20241114	134000	31670790	1840	1840	1840	1840	0
371	20241114	133900	31670790	1840	1840	1840	1840	0
372	20241114	133800	31670790	1840	1840	1840	1840	45
373	20241114	133700	31587990	1841	1841	1841	1841	2
374	20241114	133600	31584308	1841	1841	1841	1841	0
375	20241114	133500	31584308	1841	1841	1841	1841	2
376	20241114	133400	31580626	1840	1840	1840	1840	0
377	20241114	133300	31580626	1840	1840	1840	1840	0
378	20241114	133200	31580626	1840	1840	1840	1840	0
379	20241114	133100	31580626	1840	1840	1840	1840	0
380	20241114	133000	31580626	1840	1840	1840	1840	0
381	20241114	132900	31580626	1840	1840	1840	1840	22
382	20241114	132800	31540146	1840	1840	1840	1840	0
383	20241114	132700	31540146	1840	1840	1840	1840	0
384	20241114	132600	31540146	1840	1840	1840	1840	23
385	20241114	132500	31497826	1841	1841	1841	1841	10
386	20241114	132400	31479416	1840	1840	1840	1840	0
387	20241114	132300	31479416	1840	1840	1840	1840	0
388	20241114	132200	31479416	1840	1840	1840	1840	0
389	20241114	132100	31479416	1840	1840	1840	1840	0
390	20241114	132000	31479416	1840	1840	1840	1840	0
391	20241114	131900	31479416	1840	1840	1840	1840	0
392	20241114	131800	31479416	1840	1841	1841	1840	156
393	20241114	131700	31192321	1842	1842	1842	1842	50
394	20241114	131600	31100221	1842	1842	1842	1842	60
395	20241114	131500	30989701	1842	1842	1842	1842	55
396	20241114	131400	30888391	1840	1840	1840	1840	0
397	20241114	131300	30888391	1840	1840	1840	1840	0
398	20241114	131200	30888391	1840	1840	1840	1840	300
399	20241114	131100	30336391	1842	1842	1842	1842	0
400	20241114	131000	30336391	1842	1842	1842	1842	0
401	20241114	130900	30336391	1842	1842	1842	1842	0
402	20241114	130800	30336391	1842	1842	1842	1842	0
403	20241114	130700	30336391	1842	1842	1842	1842	0
404	20241114	130600	30336391	1842	1842	1842	1842	0
405	20241114	130500	30336391	1842	1842	1842	1842	0
406	20241114	130400	30336391	1842	1842	1842	1842	311
407	20241114	130300	29763529	1840	1840	1840	1840	0
408	20241114	130200	29763529	1840	1840	1840	1840	0
409	20241114	130100	29763529	1840	1840	1840	1840	0
410	20241114	130000	29763529	1840	1840	1840	1840	0
411	20241114	125900	29763529	1840	1840	1840	1840	0
412	20241114	125800	29763529	1840	1840	1840	1840	0
413	20241114	125700	29763529	1840	1840	1840	1840	696
414	20241114	125600	28482889	1835	1835	1835	1835	0
415	20241114	125500	28482889	1835	1835	1835	1835	0
416	20241114	125400	28482889	1835	1835	1835	1835	0
417	20241114	125300	28482889	1835	1835	1835	1835	0
418	20241114	125200	28482889	1835	1835	1835	1835	0
419	20241114	125100	28482889	1835	1835	1835	1835	0
420	20241114	125000	28482889	1835	1835	1835	1835	0
421	20241114	124900	28482889	1835	1835	1835	1835	0
422	20241114	124800	28482889	1835	1835	1835	1835	0
423	20241114	124700	28482889	1835	1835	1835	1835	0
424	20241114	124600	28482889	1835	1835	1835	1835	0
425	20241114	124500	28482889	1835	1835	1835	1835	0
426	20241114	124400	28482889	1835	1835	1835	1835	0
427	20241114	124300	28482889	1835	1835	1835	1835	0
428	20241114	124200	28482889	1835	1835	1835	1835	20
429	20241114	124100	28446189	1835	1835	1835	1835	0
430	20241114	124000	28446189	1835	1835	1835	1835	0
431	20241114	123900	28446189	1835	1835	1835	1835	0
432	20241114	123800	28446189	1835	1835	1835	1835	0
433	20241114	123700	28446189	1835	1835	1835	1835	0
434	20241114	123600	28446189	1835	1835	1835	1835	0
435	20241114	123500	28446189	1835	1835	1835	1835	0
436	20241114	123400	28446189	1835	1835	1835	1835	0
437	20241114	123300	28446189	1835	1835	1835	1835	0
438	20241114	123200	28446189	1835	1835	1835	1835	20
439	20241114	123100	28409489	1835	1835	1835	1835	0
440	20241114	123000	28409489	1835	1835	1835	1835	100
441	20241114	122900	28225989	1829	1829	1829	1829	0
442	20241114	122800	28225989	1829	1829	1829	1829	0
443	20241114	122700	28225989	1829	1829	1829	1829	0
444	20241114	122600	28225989	1829	1829	1829	1829	0
445	20241114	122500	28225989	1829	1832	1832	1829	106
446	20241114	122400	28032107	1829	1829	1829	1829	0
447	20241114	122300	28032107	1829	1829	1829	1829	0
448	20241114	122200	28032107	1829	1829	1829	1829	0
449	20241114	122100	28032107	1829	1829	1829	1829	0
450	20241114	122000	28032107	1829	1829	1829	1829	0
451	20241114	121900	28032107	1829	1829	1829	1829	0
452	20241114	121800	28032107	1829	1829	1829	1829	0
453	20241114	121700	28032107	1829	1829	1829	1829	0
454	20241114	121600	28032107	1829	1829	1829	1829	0
455	20241114	121500	28032107	1829	1829	1829	1829	0
456	20241114	121400	28032107	1829	1829	1829	1829	0
457	20241114	121300	28032107	1829	1829	1829	1829	0
458	20241114	121200	28032107	1829	1829	1829	1829	0
459	20241114	121100	28032107	1829	1829	1829	1829	0
460	20241114	121000	28032107	1829	1829	1829	1829	0
461	20241114	120900	28032107	1829	1829	1829	1829	0
462	20241114	120800	28032107	1829	1829	1829	1829	0
463	20241114	120700	28032107	1829	1829	1829	1829	0
464	20241114	120600	28032107	1829	1830	1830	1829	128
465	20241114	120500	27797967	1830	1830	1830	1830	0
466	20241114	120400	27797967	1830	1830	1830	1830	0
467	20241114	120300	27797967	1830	1830	1830	1830	0
468	20241114	120200	27797967	1830	1830	1830	1830	0
469	20241114	120100	27797967	1830	1830	1830	1830	0
470	20241114	120000	27797967	1830	1830	1830	1830	0
471	20241114	115900	27797967	1830	1830	1830	1830	0
472	20241114	115800	27797967	1830	1830	1830	1830	0
473	20241114	115700	27797967	1830	1830	1830	1830	0
474	20241114	115600	27797967	1830	1830	1830	1830	0
475	20241114	115500	27797967	1830	1830	1830	1830	0
476	20241114	115400	27797967	1830	1830	1830	1830	0
477	20241114	115300	27797967	1830	1830	1830	1830	0
478	20241114	115200	27797967	1830	1830	1830	1830	0
479	20241114	115100	27797967	1830	1830	1830	1830	0
480	20241114	115000	27797967	1830	1830	1830	1830	0
481	20241114	114900	27797967	1830	1830	1830	1830	0
482	20241114	114800	27797967	1830	1836	1836	1830	3069
483	20241114	114700	22170523	1836	1836	1836	1836	0
484	20241114	114600	22170523	1836	1836	1836	1836	3254
485	20241114	114500	16196179	1837	1837	1837	1837	102
486	20241114	114400	16008805	1838	1840	1840	1838	1187
487	20241114	114300	13826609	1841	1841	1841	1841	0
488	20241114	114200	13826609	1841	1841	1841	1841	0
489	20241114	114100	13826609	1841	1841	1841	1841	0
490	20241114	114000	13826609	1841	1841	1841	1841	0
491	20241114	113900	13826609	1841	1841	1841	1841	7
492	20241114	113800	13813722	1841	1841	1841	1841	3
493	20241114	113700	13808199	1840	1840	1840	1840	0
494	20241114	113600	13808199	1840	1840	1840	1840	0
495	20241114	113500	13808199	1840	1841	1841	1840	13
496	20241114	113400	13784276	1841	1841	1841	1841	1
497	20241114	113300	13782435	1841	1841	1841	1841	7
498	20241114	113200	13769548	1841	1841	1841	1841	0
499	20241114	113100	13769548	1841	1841	1841	1841	0
500	20241114	113000	13769548	1841	1841	1841	1841	0
501	20241114	112900	13769548	1841	1841	1841	1841	2
502	20241114	112800	13765866	1841	1841	1841	1841	0
503	20241114	112700	13765866	1841	1841	1841	1841	2
504	20241114	112600	13762184	1841	1841	1841	1841	1
505	20241114	112500	13760343	1841	1841	1841	1841	0
506	20241114	112400	13760343	1841	1841	1841	1841	563
507	20241114	112300	12723860	1842	1842	1842	1842	6
508	20241114	112200	12712808	1842	1842	1842	1842	0
509	20241114	112100	12712808	1842	1842	1842	1842	0
510	20241114	112000	12712808	1842	1845	1845	1842	598
511	20241114	111900	11610870	1846	1846	1846	1846	11
512	20241114	111800	11590564	1845	1845	1845	1845	0
513	20241114	111700	11590564	1845	1846	1846	1845	10
514	20241114	111600	11572111	1850	1850	1850	1850	0
515	20241114	111500	11572111	1850	1850	1850	1850	0
516	20241114	111400	11572111	1850	1850	1850	1850	0
517	20241114	111300	11572111	1850	1850	1850	1850	0
518	20241114	111200	11572111	1850	1846	1850	1846	10
519	20241114	111100	11553623	1850	1850	1850	1850	0
520	20241114	111000	11553623	1850	1846	1850	1846	50
521	20241114	110900	11461135	1850	1850	1850	1850	0
522	20241114	110800	11461135	1850	1850	1850	1850	0
523	20241114	110700	11461135	1850	1850	1850	1850	1
524	20241114	110600	11459285	1850	1850	1850	1850	10
525	20241114	110500	11440785	1850	1847	1850	1847	130
526	20241114	110400	11200465	1846	1846	1846	1846	3
527	20241114	110300	11194927	1846	1846	1846	1846	0
528	20241114	110200	11194927	1846	1846	1846	1846	0
529	20241114	110100	11194927	1846	1846	1846	1846	0
530	20241114	110000	11194927	1846	1846	1846	1846	0
531	20241114	105900	11194927	1846	1846	1846	1846	0
532	20241114	105800	11194927	1846	1846	1846	1846	0
533	20241114	105700	11194927	1846	1846	1846	1846	0
534	20241114	105600	11194927	1846	1845	1846	1845	1214
535	20241114	105500	8954773	1845	1844	1845	1844	171
536	20241114	105400	8639439	1842	1842	1842	1842	0
537	20241114	105300	8639439	1842	1842	1842	1842	10
538	20241114	105200	8621019	1842	1842	1842	1842	0
539	20241114	105100	8621019	1842	1842	1842	1842	0
540	20241114	105000	8621019	1842	1842	1842	1842	0
541	20241114	104900	8621019	1842	1842	1842	1842	100
542	20241114	104800	8436819	1842	1842	1842	1842	138
543	20241114	104700	8182623	1842	1842	1842	1842	0
544	20241114	104600	8182623	1842	1842	1842	1842	0
545	20241114	104500	8182623	1842	1842	1842	1842	0
546	20241114	104400	8182623	1842	1842	1842	1840	31
547	20241114	104300	8125529	1839	1839	1839	1839	4
548	20241114	104200	8118173	1839	1839	1839	1839	4
549	20241114	104100	8110817	1842	1838	1842	1838	202
550	20241114	104000	7738737	1840	1840	1840	1840	0
551	20241114	103900	7738737	1840	1840	1840	1840	0
552	20241114	103800	7738737	1840	1840	1840	1840	0
553	20241114	103700	7738737	1840	1840	1840	1840	0
554	20241114	103600	7738737	1840	1840	1840	1840	50
555	20241114	103500	7646737	1842	1842	1842	1842	0
556	20241114	103400	7646737	1842	1841	1842	1841	13
557	20241114	103300	7622794	1842	1842	1842	1842	0
558	20241114	103200	7622794	1842	1842	1842	1842	100
559	20241114	103100	7438594	1842	1842	1842	1842	30
560	20241114	103000	7383334	1842	1842	1842	1842	20
561	20241114	102900	7346494	1842	1842	1842	1842	0
562	20241114	102800	7346494	1842	1844	1844	1842	131
563	20241114	102700	7104974	1844	1844	1844	1844	0
564	20241114	102600	7104974	1844	1844	1844	1844	41
565	20241114	102500	7029370	1844	1844	1844	1844	243
566	20241114	102400	6581278	1843	1844	1844	1843	28
567	20241114	102300	6529664	1844	1844	1844	1843	15
568	20241114	102200	6502007	1844	1844	1844	1844	14
569	20241114	102100	6476191	1844	1843	1844	1843	450
570	20241114	102000	5646392	1839	1839	1839	1839	0
571	20241114	101900	5646392	1839	1839	1839	1839	2
572	20241114	101800	5642714	1843	1843	1843	1843	0
573	20241114	101700	5642714	1843	1839	1843	1839	150
574	20241114	101600	5366268	1838	1836	1838	1836	12
575	20241114	101500	5344221	1836	1836	1836	1836	7
576	20241114	101400	5331369	1836	1836	1836	1836	350
577	20241114	101300	4688769	1836	1836	1836	1836	1
578	20241114	101200	4686933	1836	1835	1836	1835	158
579	20241114	101100	4397001	1835	1835	1835	1835	344
580	20241114	101000	3765761	1835	1835	1835	1835	0
581	20241114	100900	3765761	1835	1835	1835	1835	43
582	20241114	100800	3686856	1836	1836	1836	1836	5
583	20241114	100700	3677676	1836	1836	1836	1836	11
584	20241114	100600	3657480	1837	1839	1839	1837	23
585	20241114	100500	3615216	1840	1840	1840	1840	0
586	20241114	100400	3615216	1840	1840	1840	1840	1
587	20241114	100300	3613376	1840	1840	1840	1840	3
588	20241114	100200	3607856	1841	1842	1842	1841	3
589	20241114	100100	3602331	1845	1845	1845	1845	0
590	20241114	100000	3602331	1845	1844	1845	1843	1953