KissMeData/212310/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	203500	5118041	926	926	926	926	80
3	20241113	203400	5118041	926	926	926	926	0
4	20241113	203300	5118041	926	926	926	926	0
5	20241113	203200	5118041	926	926	926	926	0
6	20241113	203100	5118041	926	926	926	926	0
7	20241113	203000	5118041	926	926	926	926	0
8	20241113	202900	5118041	926	926	926	926	0
9	20241113	202800	5118041	926	926	926	926	0
10	20241113	202700	5118041	926	926	926	926	0
11	20241113	202600	5118041	926	926	926	926	0
12	20241113	202500	5118041	926	926	926	926	0
13	20241113	202400	5118041	926	926	926	926	0
14	20241113	202300	5118041	926	926	926	926	0
15	20241113	202200	5118041	926	926	926	926	0
16	20241113	202100	5118041	926	926	926	926	0
17	20241113	202000	5118041	926	926	926	926	0
18	20241113	201900	5118041	926	926	926	926	0
19	20241113	201800	5118041	926	926	926	926	0
20	20241113	201700	5118041	926	926	926	926	0
21	20241113	201600	5118041	926	926	926	926	0
22	20241113	201500	5118041	926	926	926	926	0
23	20241113	201400	5118041	926	926	926	926	0
24	20241113	201300	5118041	926	926	926	926	0
25	20241113	201200	5118041	926	926	926	926	0
26	20241113	201100	5118041	926	926	926	926	0
27	20241113	201000	5118041	926	926	926	926	0
28	20241113	200900	5118041	926	926	926	926	0
29	20241113	200800	5118041	926	926	926	926	0
30	20241113	200700	5118041	926	926	926	926	0
31	20241113	200600	5118041	926	926	926	926	0
32	20241113	200500	5118041	926	926	926	926	80
33	20241113	200400	5118041	926	926	926	926	0
34	20241113	200300	5118041	926	926	926	926	0
35	20241113	200200	5118041	926	926	926	926	0
36	20241113	200100	5118041	926	926	926	926	0
37	20241113	200000	5118041	926	926	926	926	0
38	20241113	195900	5118041	926	926	926	926	0
39	20241113	195800	5118041	926	926	926	926	0
40	20241113	195700	5118041	926	926	926	926	0
41	20241113	195600	5118041	926	926	926	926	0
42	20241113	195500	5118041	926	926	926	926	0
43	20241113	195400	5118041	926	926	926	926	0
44	20241113	195300	5118041	926	926	926	926	0
45	20241113	195200	5118041	926	926	926	926	0
46	20241113	195100	5118041	926	926	926	926	0
47	20241113	195000	5118041	926	926	926	926	0
48	20241113	194900	5118041	926	926	926	926	0
49	20241113	194800	5118041	926	926	926	926	0
50	20241113	194700	5118041	926	926	926	926	0
51	20241113	194600	5118041	926	926	926	926	0
52	20241113	194500	5118041	926	926	926	926	0
53	20241113	194400	5118041	926	926	926	926	0
54	20241113	194300	5118041	926	926	926	926	0
55	20241113	194200	5118041	926	926	926	926	0
56	20241113	194100	5118041	926	926	926	926	0
57	20241113	194000	5118041	926	926	926	926	0
58	20241113	193900	5118041	926	926	926	926	0
59	20241113	193800	5118041	926	926	926	926	0
60	20241113	193700	5118041	926	926	926	926	0
61	20241113	193600	5118041	926	926	926	926	0
62	20241113	193500	5118041	926	926	926	926	80
63	20241113	193400	5118041	926	926	926	926	0
64	20241113	193300	5118041	926	926	926	926	0
65	20241113	193200	5118041	926	926	926	926	0
66	20241113	193100	5118041	926	926	926	926	0
67	20241113	193000	5118041	926	926	926	926	0
68	20241113	192900	5118041	926	926	926	926	0
69	20241113	192800	5118041	926	926	926	926	0
70	20241113	192700	5118041	926	926	926	926	0
71	20241113	192600	5118041	926	926	926	926	0
72	20241113	192500	5118041	926	926	926	926	0
73	20241113	192400	5118041	926	926	926	926	0
74	20241113	192300	5118041	926	926	926	926	0
75	20241113	192200	5118041	926	926	926	926	0
76	20241113	192100	5118041	926	926	926	926	0
77	20241113	192000	5118041	926	926	926	926	0
78	20241113	191900	5118041	926	926	926	926	0
79	20241113	191800	5118041	926	926	926	926	0
80	20241113	191700	5118041	926	926	926	926	0
81	20241113	191600	5118041	926	926	926	926	0
82	20241113	191500	5118041	926	926	926	926	0
83	20241113	191400	5118041	926	926	926	926	0
84	20241113	191300	5118041	926	926	926	926	0
85	20241113	191200	5118041	926	926	926	926	0
86	20241113	191100	5118041	926	926	926	926	0
87	20241113	191000	5118041	926	926	926	926	0
88	20241113	190900	5118041	926	926	926	926	0
89	20241113	190800	5118041	926	926	926	926	0
90	20241113	190700	5118041	926	926	926	926	0
91	20241113	190600	5118041	926	926	926	926	0
92	20241113	190500	5118041	926	926	926	926	80
93	20241113	190400	5118041	926	926	926	926	0
94	20241113	190300	5118041	926	926	926	926	0
95	20241113	190200	5118041	926	926	926	926	0
96	20241113	190100	5118041	926	926	926	926	0
97	20241113	190000	5118041	926	926	926	926	0
98	20241113	185900	5118041	926	926	926	926	0
99	20241113	185800	5118041	926	926	926	926	0
100	20241113	185700	5118041	926	926	926	926	0
101	20241113	185600	5118041	926	926	926	926	0
102	20241113	185500	5118041	926	926	926	926	0
103	20241113	185400	5118041	926	926	926	926	0
104	20241113	185300	5118041	926	926	926	926	0
105	20241113	185200	5118041	926	926	926	926	0
106	20241113	185100	5118041	926	926	926	926	0
107	20241113	185000	5118041	926	926	926	926	0
108	20241113	184900	5118041	926	926	926	926	0
109	20241113	184800	5118041	926	926	926	926	0
110	20241113	184700	5118041	926	926	926	926	0
111	20241113	184600	5118041	926	926	926	926	0
112	20241113	184500	5118041	926	926	926	926	0
113	20241113	184400	5118041	926	926	926	926	0
114	20241113	184300	5118041	926	926	926	926	0
115	20241113	184200	5118041	926	926	926	926	0
116	20241113	184100	5118041	926	926	926	926	0
117	20241113	184000	5118041	926	926	926	926	0
118	20241113	183900	5118041	926	926	926	926	0
119	20241113	183800	5118041	926	926	926	926	0
120	20241113	183700	5118041	926	926	926	926	0
121	20241113	183600	5118041	926	926	926	926	0
122	20241113	183500	5118041	926	926	926	926	80
123	20241113	183400	5118041	926	926	926	926	0
124	20241113	183300	5118041	926	926	926	926	0
125	20241113	183200	5118041	926	926	926	926	0
126	20241113	183100	5118041	926	926	926	926	0
127	20241113	183000	5118041	926	926	926	926	0
128	20241113	182900	5118041	926	926	926	926	0
129	20241113	182800	5118041	926	926	926	926	0
130	20241113	182700	5118041	926	926	926	926	0
131	20241113	182600	5118041	926	926	926	926	0
132	20241113	182500	5118041	926	926	926	926	0
133	20241113	182400	5118041	926	926	926	926	0
134	20241113	182300	5118041	926	926	926	926	0
135	20241113	182200	5118041	926	926	926	926	0
136	20241113	182100	5118041	926	926	926	926	0
137	20241113	182000	5118041	926	926	926	926	0
138	20241113	181900	5118041	926	926	926	926	0
139	20241113	181800	5118041	926	926	926	926	0
140	20241113	181700	5118041	926	926	926	926	0
141	20241113	181600	5118041	926	926	926	926	0
142	20241113	181500	5118041	926	926	926	926	0
143	20241113	181400	5118041	926	926	926	926	0
144	20241113	181300	5118041	926	926	926	926	0
145	20241113	181200	5118041	926	926	926	926	0
146	20241113	181100	5118041	926	926	926	926	0
147	20241113	181000	5118041	926	926	926	926	0
148	20241113	180900	5118041	926	926	926	926	0
149	20241113	180800	5118041	926	926	926	926	0
150	20241113	180700	5118041	926	926	926	926	0
151	20241113	180600	5118041	926	926	926	926	0
152	20241113	180500	5118041	926	926	926	926	80
153	20241113	180400	5118041	926	926	926	926	0
154	20241113	180300	5118041	926	926	926	926	0
155	20241113	180200	5118041	926	926	926	926	0
156	20241113	180100	5118041	926	926	926	926	0
157	20241113	180000	5118041	926	926	926	926	0
158	20241113	175900	5118041	926	926	926	926	0
159	20241113	175800	5118041	926	926	926	926	0
160	20241113	175700	5118041	926	926	926	926	0
161	20241113	175600	5118041	926	926	926	926	0
162	20241113	175500	5118041	926	926	926	926	0
163	20241113	175400	5118041	926	926	926	926	0
164	20241113	175300	5118041	926	926	926	926	0
165	20241113	175200	5118041	926	926	926	926	0
166	20241113	175100	5118041	926	926	926	926	0
167	20241113	175000	5118041	926	926	926	926	0
168	20241113	174900	5118041	926	926	926	926	0
169	20241113	174800	5118041	926	926	926	926	0
170	20241113	174700	5118041	926	926	926	926	0
171	20241113	174600	5118041	926	926	926	926	0
172	20241113	174500	5118041	926	926	926	926	0
173	20241113	174400	5118041	926	926	926	926	0
174	20241113	174300	5118041	926	926	926	926	0
175	20241113	174200	5118041	926	926	926	926	0
176	20241113	174100	5118041	926	926	926	926	0
177	20241113	174000	5118041	926	926	926	926	0
178	20241113	173900	5118041	926	926	926	926	0
179	20241113	173800	5118041	926	926	926	926	0
180	20241113	173700	5118041	926	926	926	926	0
181	20241113	173600	5118041	926	926	926	926	0
182	20241113	173500	5118041	926	926	926	926	80
183	20241113	173400	5118041	926	926	926	926	0
184	20241113	173300	5118041	926	926	926	926	0
185	20241113	173200	5118041	926	926	926	926	0
186	20241113	173100	5118041	926	926	926	926	0
187	20241113	173000	5118041	926	926	926	926	0
188	20241113	172900	5118041	926	926	926	926	0
189	20241113	172800	5118041	926	926	926	926	0
190	20241113	172700	5118041	926	926	926	926	0
191	20241113	172600	5118041	926	926	926	926	0
192	20241113	172500	5118041	926	926	926	926	0
193	20241113	172400	5118041	926	926	926	926	0
194	20241113	172300	5118041	926	926	926	926	0
195	20241113	172200	5118041	926	926	926	926	0
196	20241113	172100	5118041	926	926	926	926	0
197	20241113	172000	5118041	926	926	926	926	0
198	20241113	171900	5118041	926	926	926	926	0
199	20241113	171800	5118041	926	926	926	926	0
200	20241113	171700	5118041	926	926	926	926	0
201	20241113	171600	5118041	926	926	926	926	0
202	20241113	171500	5118041	926	926	926	926	0
203	20241113	171400	5118041	926	926	926	926	0
204	20241113	171300	5118041	926	926	926	926	0
205	20241113	171200	5118041	926	926	926	926	0
206	20241113	171100	5118041	926	926	926	926	0
207	20241113	171000	5118041	926	926	926	926	0
208	20241113	170900	5118041	926	926	926	926	0
209	20241113	170800	5118041	926	926	926	926	0
210	20241113	170700	5118041	926	926	926	926	0
211	20241113	170600	5118041	926	926	926	926	0
212	20241113	170500	5118041	926	926	926	926	80
213	20241113	170400	5118041	926	926	926	926	0
214	20241113	170300	5118041	926	926	926	926	0
215	20241113	170200	5118041	926	926	926	926	0
216	20241113	170100	5118041	926	926	926	926	0
217	20241113	170000	5118041	926	926	926	926	0
218	20241113	165900	5118041	926	926	926	926	0
219	20241113	165800	5118041	926	926	926	926	0
220	20241113	165700	5118041	926	926	926	926	0
221	20241113	165600	5118041	926	926	926	926	0
222	20241113	165500	5118041	926	926	926	926	0
223	20241113	165400	5118041	926	926	926	926	0
224	20241113	165300	5118041	926	926	926	926	0
225	20241113	165200	5118041	926	926	926	926	0
226	20241113	165100	5118041	926	926	926	926	0
227	20241113	165000	5118041	926	926	926	926	0
228	20241113	164900	5118041	926	926	926	926	0
229	20241113	164800	5118041	926	926	926	926	0
230	20241113	164700	5118041	926	926	926	926	0
231	20241113	164600	5118041	926	926	926	926	0
232	20241113	164500	5118041	926	926	926	926	0
233	20241113	164400	5118041	926	926	926	926	0
234	20241113	164300	5118041	926	926	926	926	0
235	20241113	164200	5118041	926	926	926	926	0
236	20241113	164100	5118041	926	926	926	926	0
237	20241113	164000	5118041	926	926	926	926	0
238	20241113	163900	5118041	926	926	926	926	0
239	20241113	163800	5118041	926	926	926	926	0
240	20241113	163700	5118041	926	926	926	926	0
241	20241113	163600	5118041	926	926	926	926	0
242	20241113	163500	5118041	926	926	926	926	80
243	20241113	163400	5118041	926	926	926	926	0
244	20241113	163300	5118041	926	926	926	926	0
245	20241113	163200	5118041	926	926	926	926	0
246	20241113	163100	5118041	926	926	926	926	0
247	20241113	163000	5118041	926	926	926	926	0
248	20241113	162900	5118041	926	926	926	926	0
249	20241113	162800	5118041	926	926	926	926	0
250	20241113	162700	5118041	926	926	926	926	0
251	20241113	162600	5118041	926	926	926	926	0
252	20241113	162500	5118041	926	926	926	926	0
253	20241113	162400	5118041	926	926	926	926	0
254	20241113	162300	5118041	926	926	926	926	0
255	20241113	162200	5118041	926	926	926	926	0
256	20241113	162100	5118041	926	926	926	926	0
257	20241113	162000	5118041	926	926	926	926	0
258	20241113	161900	5118041	926	926	926	926	0
259	20241113	161800	5118041	926	926	926	926	0
260	20241113	161700	5118041	926	926	926	926	0
261	20241113	161600	5118041	926	926	926	926	0
262	20241113	161500	5118041	926	926	926	926	0
263	20241113	161400	5118041	926	926	926	926	0
264	20241113	161300	5118041	926	926	926	926	0
265	20241113	161200	5118041	926	926	926	926	0
266	20241113	161100	5118041	926	926	926	926	0
267	20241113	161000	5118041	926	926	926	926	0
268	20241113	160900	5118041	926	926	926	926	0
269	20241113	160800	5118041	926	926	926	926	0
270	20241113	160700	5118041	926	926	926	926	0
271	20241113	160600	5118041	926	926	926	926	0
272	20241113	160500	5118041	926	926	926	926	80
273	20241113	160400	5118041	926	926	926	926	0
274	20241113	160300	5118041	926	926	926	926	0
275	20241113	160200	5118041	926	926	926	926	0
276	20241113	160100	5118041	926	926	926	926	0
277	20241113	160000	5118041	926	926	926	926	0
278	20241113	155900	5118041	926	926	926	926	0
279	20241113	155800	5118041	926	926	926	926	0
280	20241113	155700	5118041	926	926	926	926	0
281	20241113	155600	5118041	926	926	926	926	0
282	20241113	155500	5118041	926	926	926	926	0
283	20241113	155400	5118041	926	926	926	926	0
284	20241113	155300	5118041	926	926	926	926	0
285	20241113	155200	5118041	926	926	926	926	0
286	20241113	155100	5118041	926	926	926	926	0
287	20241113	155000	5118041	926	926	926	926	0
288	20241113	154900	5118041	926	926	926	926	0
289	20241113	154800	5118041	926	926	926	926	0
290	20241113	154700	5118041	926	926	926	926	0
291	20241113	154600	5118041	926	926	926	926	0
292	20241113	154500	5118041	926	926	926	926	0
293	20241113	154400	5118041	926	926	926	926	0
294	20241113	154300	5118041	926	926	926	926	0
295	20241113	154200	5118041	926	926	926	926	0
296	20241113	154100	5118041	926	926	926	926	0
297	20241113	154000	5118041	926	926	926	926	0
298	20241113	153900	5118041	926	926	926	926	0
299	20241113	153800	5118041	926	926	926	926	0
300	20241113	153700	5118041	926	926	926	926	0
301	20241113	153600	5118041	926	926	926	926	0
302	20241113	153500	5118041	926	926	926	926	80
303	20241113	153400	5118041	926	926	926	926	0
304	20241113	153300	5118041	926	926	926	926	0
305	20241113	153200	5118041	926	926	926	926	0
306	20241113	153100	5118041	926	926	926	926	0
307	20241113	153000	5118041	926	926	926	926	80
308	20241113	152900	5043961	925	925	925	925	0
309	20241113	152800	5043961	925	925	925	925	0
310	20241113	152700	5043961	925	925	925	925	0
311	20241113	152600	5043961	925	925	925	925	0
312	20241113	152500	5043961	925	925	925	925	0
313	20241113	152400	5043961	925	925	925	925	0
314	20241113	152300	5043961	925	925	925	925	0
315	20241113	152200	5043961	925	925	925	925	0
316	20241113	152100	5043961	925	925	925	925	0
317	20241113	152000	5043961	925	925	925	925	0
318	20241113	151900	5043961	925	925	925	925	0
319	20241113	151800	5043961	925	925	925	925	0
320	20241113	151700	5043961	925	925	925	925	0
321	20241113	151600	5043961	925	925	925	925	0
322	20241113	151500	5043961	925	925	925	925	0
323	20241113	151400	5043961	925	925	925	925	0
324	20241113	151300	5043961	925	925	925	925	4
325	20241113	151200	5040261	925	925	925	925	0
326	20241113	151100	5040261	925	925	925	925	0
327	20241113	151000	5040261	925	925	925	925	0
328	20241113	150900	5040261	925	925	925	925	0
329	20241113	150800	5040261	925	925	925	925	0
330	20241113	150700	5040261	925	925	925	925	0
331	20241113	150600	5040261	925	925	925	925	0
332	20241113	150500	5040261	925	925	925	925	0
333	20241113	150400	5040261	925	925	925	925	0
334	20241113	150300	5040261	925	825	925	825	2
335	20241113	150200	5038511	925	825	925	825	3
336	20241113	150100	5035836	925	925	925	925	0
337	20241113	150000	5035836	925	925	925	925	0
338	20241113	145900	5035836	925	825	925	825	2
339	20241113	145800	5034086	925	925	925	925	0
340	20241113	145700	5034086	925	925	925	925	0
341	20241113	145600	5034086	925	825	925	825	2
342	20241113	145500	5032336	925	925	925	925	0
343	20241113	145400	5032336	925	825	925	825	2
344	20241113	145300	5030586	925	925	925	925	0
345	20241113	145200	5030586	925	825	925	825	2
346	20241113	145100	5028836	925	925	925	925	0
347	20241113	145000	5028836	925	825	925	825	2
348	20241113	144900	5027086	925	925	925	925	0
349	20241113	144800	5027086	925	825	925	825	2
350	20241113	144700	5025336	925	825	925	825	2
351	20241113	144600	5023586	925	925	925	925	0
352	20241113	144500	5023586	925	825	925	825	2
353	20241113	144400	5021836	925	925	925	925	1
354	20241113	144300	5020911	825	825	825	825	1
355	20241113	144200	5020086	925	825	925	825	2
356	20241113	144100	5018336	925	925	925	925	1
357	20241113	144000	5017411	825	825	825	825	1
358	20241113	143900	5016586	927	927	927	927	0
359	20241113	143800	5016586	927	927	927	927	1
360	20241113	143700	5015659	825	825	825	825	1
361	20241113	143600	5014834	927	927	927	927	1
362	20241113	143500	5013907	825	825	825	825	1
363	20241113	143400	5013082	927	825	927	825	2
364	20241113	143300	5011330	927	927	927	927	1
365	20241113	143200	5010403	825	917	917	825	2
366	20241113	143100	5008661	927	825	927	825	2
367	20241113	143000	5006909	927	927	927	927	1
368	20241113	142900	5005982	825	825	825	825	1
369	20241113	142800	5005157	929	929	929	929	0
370	20241113	142700	5005157	929	824	929	824	7
371	20241113	142600	4998764	929	929	929	929	0
372	20241113	142500	4998764	929	929	929	929	1
373	20241113	142400	4997835	823	823	823	823	1
374	20241113	142300	4997012	929	823	929	823	2
375	20241113	142200	4995260	929	929	929	929	2
376	20241113	142100	4993402	823	823	823	823	1
377	20241113	142000	4992579	930	929	930	929	55
378	20241113	141900	4941479	823	823	823	823	1
379	20241113	141800	4940656	930	930	930	930	0
380	20241113	141700	4940656	930	928	930	928	60
381	20241113	141600	4884916	821	821	821	821	0
382	20241113	141500	4884916	821	821	821	821	0
383	20241113	141400	4884916	821	821	821	821	0
384	20241113	141300	4884916	821	821	821	821	0
385	20241113	141200	4884916	821	821	821	821	0
386	20241113	141100	4884916	821	821	821	821	0
387	20241113	141000	4884916	821	821	821	821	0
388	20241113	140900	4884916	821	821	821	821	0
389	20241113	140800	4884916	821	821	821	821	0
390	20241113	140700	4884916	821	821	821	821	0
391	20241113	140600	4884916	821	821	821	821	0
392	20241113	140500	4884916	821	821	821	821	1
393	20241113	140400	4884095	939	939	939	939	0
394	20241113	140300	4884095	939	939	939	939	0
395	20241113	140200	4884095	939	939	939	939	0
396	20241113	140100	4884095	939	939	939	939	0
397	20241113	140000	4884095	939	939	939	939	0
398	20241113	135900	4884095	939	939	939	939	0
399	20241113	135800	4884095	939	939	939	939	0
400	20241113	135700	4884095	939	939	939	939	0
401	20241113	135600	4884095	939	939	939	939	0
402	20241113	135500	4884095	939	939	939	939	0
403	20241113	135400	4884095	939	939	939	939	0
404	20241113	135300	4884095	939	939	939	939	0
405	20241113	135200	4884095	939	939	939	939	0
406	20241113	135100	4884095	939	939	939	939	0
407	20241113	135000	4884095	939	939	939	939	0
408	20241113	134900	4884095	939	939	939	939	0
409	20241113	134800	4884095	939	939	939	939	0
410	20241113	134700	4884095	939	939	939	939	0
411	20241113	134600	4884095	939	939	939	939	0
412	20241113	134500	4884095	939	939	939	939	0
413	20241113	134400	4884095	939	939	939	939	0
414	20241113	134300	4884095	939	939	939	939	0
415	20241113	134200	4884095	939	939	939	939	0
416	20241113	134100	4884095	939	939	939	939	0
417	20241113	134000	4884095	939	939	939	939	0
418	20241113	133900	4884095	939	929	939	929	100
419	20241113	133800	4791087	930	930	930	930	0
420	20241113	133700	4791087	930	930	930	930	0
421	20241113	133600	4791087	930	930	930	930	0
422	20241113	133500	4791087	930	930	930	930	0
423	20241113	133400	4791087	930	930	930	930	0
424	20241113	133300	4791087	930	930	930	930	0
425	20241113	133200	4791087	930	930	930	930	0
426	20241113	133100	4791087	930	930	930	930	0
427	20241113	133000	4791087	930	930	930	930	0
428	20241113	132900	4791087	930	930	930	930	0
429	20241113	132800	4791087	930	930	930	930	0
430	20241113	132700	4791087	930	930	930	930	0
431	20241113	132600	4791087	930	930	930	930	0
432	20241113	132500	4791087	930	930	930	930	0
433	20241113	132400	4791087	930	930	930	930	0
434	20241113	132300	4791087	930	930	930	930	0
435	20241113	132200	4791087	930	930	930	930	0
436	20241113	132100	4791087	930	930	930	930	0
437	20241113	132000	4791087	930	930	930	930	3
438	20241113	131900	4788297	816	816	816	816	1
439	20241113	131800	4787481	930	930	930	930	0
440	20241113	131700	4787481	930	930	930	930	0
441	20241113	131600	4787481	930	816	930	816	3
442	20241113	131500	4784805	930	816	930	816	3
443	20241113	131400	4782129	930	816	930	816	3
444	20241113	131300	4779453	900	815	900	815	2
445	20241113	131200	4777738	939	939	939	939	0
446	20241113	131100	4777738	939	939	939	939	0
447	20241113	131000	4777738	939	939	939	939	0
448	20241113	130900	4777738	939	939	939	939	2
449	20241113	130800	4775860	814	814	814	814	1
450	20241113	130700	4775046	967	967	967	967	0
451	20241113	130600	4775046	967	967	967	967	0
452	20241113	130500	4775046	967	967	967	967	0
453	20241113	130400	4775046	967	967	967	967	0
454	20241113	130300	4775046	967	967	967	967	0
455	20241113	130200	4775046	967	967	967	967	0
456	20241113	130100	4775046	967	967	967	967	0
457	20241113	130000	4775046	967	967	967	967	0
458	20241113	125900	4775046	967	967	967	967	0
459	20241113	125800	4775046	967	967	967	967	0
460	20241113	125700	4775046	967	967	967	967	0
461	20241113	125600	4775046	967	967	967	967	0
462	20241113	125500	4775046	967	967	967	967	0
463	20241113	125400	4775046	967	967	967	967	0
464	20241113	125300	4775046	967	967	967	967	0
465	20241113	125200	4775046	967	967	967	967	0
466	20241113	125100	4775046	967	967	967	967	0
467	20241113	125000	4775046	967	967	967	967	0
468	20241113	124900	4775046	967	967	967	967	0
469	20241113	124800	4775046	967	967	967	967	0
470	20241113	124700	4775046	967	967	967	967	0
471	20241113	124600	4775046	967	967	967	967	0
472	20241113	124500	4775046	967	967	967	967	0
473	20241113	124400	4775046	967	967	967	967	0
474	20241113	124300	4775046	967	967	967	967	0
475	20241113	124200	4775046	967	967	967	967	0
476	20241113	124100	4775046	967	967	967	967	0
477	20241113	124000	4775046	967	967	967	967	0
478	20241113	123900	4775046	967	967	967	967	0
479	20241113	123800	4775046	967	967	967	967	0
480	20241113	123700	4775046	967	967	967	967	0
481	20241113	123600	4775046	967	967	967	967	0
482	20241113	123500	4775046	967	967	967	967	0
483	20241113	123400	4775046	967	967	967	967	0
484	20241113	123300	4775046	967	967	967	967	0
485	20241113	123200	4775046	967	967	967	967	0
486	20241113	123100	4775046	967	967	967	967	0
487	20241113	123000	4775046	967	967	967	967	0
488	20241113	122900	4775046	967	967	967	967	0
489	20241113	122800	4775046	967	967	967	967	0
490	20241113	122700	4775046	967	967	967	967	0
491	20241113	122600	4775046	967	967	967	967	0
492	20241113	122500	4775046	967	967	967	967	0
493	20241113	122400	4775046	967	967	967	967	0
494	20241113	122300	4775046	967	967	967	967	0
495	20241113	122200	4775046	967	967	967	967	0
496	20241113	122100	4775046	967	967	967	967	0
497	20241113	122000	4775046	967	967	967	967	0
498	20241113	121900	4775046	967	967	967	967	0
499	20241113	121800	4775046	967	967	967	967	0
500	20241113	121700	4775046	967	967	967	967	0
501	20241113	121600	4775046	967	967	967	967	0
502	20241113	121500	4775046	967	967	967	967	0
503	20241113	121400	4775046	967	967	967	967	0
504	20241113	121300	4775046	967	967	967	967	0
505	20241113	121200	4775046	967	967	967	967	0
506	20241113	121100	4775046	967	967	967	967	0
507	20241113	121000	4775046	967	967	967	967	0
508	20241113	120900	4775046	967	967	967	967	0
509	20241113	120800	4775046	967	967	967	967	0
510	20241113	120700	4775046	967	967	967	967	0
511	20241113	120600	4775046	967	967	967	967	0
512	20241113	120500	4775046	967	967	967	967	0
513	20241113	120400	4775046	967	967	967	967	0
514	20241113	120300	4775046	967	967	967	967	0
515	20241113	120200	4775046	967	967	967	967	0
516	20241113	120100	4775046	967	967	967	967	0
517	20241113	120000	4775046	967	967	967	967	0
518	20241113	115900	4775046	967	967	967	967	0
519	20241113	115800	4775046	967	967	967	967	0
520	20241113	115700	4775046	967	967	967	967	0
521	20241113	115600	4775046	967	967	967	967	0
522	20241113	115500	4775046	967	967	967	967	0
523	20241113	115400	4775046	967	967	967	967	0
524	20241113	115300	4775046	967	967	967	967	0
525	20241113	115200	4775046	967	967	967	967	0
526	20241113	115100	4775046	967	967	967	967	0
527	20241113	115000	4775046	967	967	967	967	0
528	20241113	114900	4775046	967	950	967	950	2
529	20241113	114800	4773129	967	967	967	967	0
530	20241113	114700	4773129	967	967	967	967	0
531	20241113	114600	4773129	967	967	967	967	0
532	20241113	114500	4773129	967	967	967	967	0
533	20241113	114400	4773129	967	967	967	967	0
534	20241113	114300	4773129	967	967	967	967	0
535	20241113	114200	4773129	967	967	967	967	2
536	20241113	114100	4771195	940	940	940	940	0
537	20241113	114000	4771195	940	940	940	940	0
538	20241113	113900	4771195	940	940	940	940	300
539	20241113	113800	4489195	940	940	940	940	500
540	20241113	113700	4019195	940	940	940	940	1100
541	20241113	113600	2985195	968	940	968	940	102
542	20241113	113500	2889259	950	950	950	950	500
543	20241113	113400	2414259	980	980	980	980	0
544	20241113	113300	2414259	980	980	980	980	0
545	20241113	113200	2414259	980	980	980	980	0
546	20241113	113100	2414259	980	980	980	980	0
547	20241113	113000	2414259	980	980	980	980	0
548	20241113	112900	2414259	980	980	980	980	0
549	20241113	112800	2414259	980	980	980	980	0
550	20241113	112700	2414259	980	980	980	980	0
551	20241113	112600	2414259	980	980	980	980	0
552	20241113	112500	2414259	980	980	980	980	0
553	20241113	112400	2414259	980	980	980	980	0
554	20241113	112300	2414259	980	980	980	980	0
555	20241113	112200	2414259	980	980	980	980	0
556	20241113	112100	2414259	980	980	980	980	0
557	20241113	112000	2414259	980	980	980	980	0
558	20241113	111900	2414259	980	980	980	980	0
559	20241113	111800	2414259	980	980	980	980	0
560	20241113	111700	2414259	980	980	980	980	0
561	20241113	111600	2414259	980	980	980	980	0
562	20241113	111500	2414259	980	980	980	980	0
563	20241113	111400	2414259	980	980	980	980	0
564	20241113	111300	2414259	980	980	980	980	0
565	20241113	111200	2414259	980	980	980	980	0
566	20241113	111100	2414259	980	980	980	980	0
567	20241113	111000	2414259	980	980	980	980	0
568	20241113	110900	2414259	980	980	980	980	0
569	20241113	110800	2414259	980	980	980	980	0
570	20241113	110700	2414259	980	980	980	980	0
571	20241113	110600	2414259	980	980	980	980	0
572	20241113	110500	2414259	980	980	980	980	0
573	20241113	110400	2414259	980	980	980	980	0
574	20241113	110300	2414259	980	980	980	980	0
575	20241113	110200	2414259	980	980	980	980	0
576	20241113	110100	2414259	980	980	980	980	0
577	20241113	110000	2414259	980	980	980	980	0
578	20241113	105900	2414259	980	980	980	980	0
579	20241113	105800	2414259	980	980	980	980	0
580	20241113	105700	2414259	980	980	980	980	0
581	20241113	105600	2414259	980	980	980	980	0
582	20241113	105500	2414259	980	980	980	980	0
583	20241113	105400	2414259	980	980	980	980	0
584	20241113	105300	2414259	980	980	980	980	0
585	20241113	105200	2414259	980	980	980	980	0
586	20241113	105100	2414259	980	980	980	980	0
587	20241113	105000	2414259	980	980	980	980	0
588	20241113	104900	2414259	980	980	980	980	0
589	20241113	104800	2414259	980	980	980	980	0
590	20241113	104700	2414259	980	980	980	980	0
591	20241113	104600	2414259	980	980	980	980	0
592	20241113	104500	2414259	980	980	980	980	0
593	20241113	104400	2414259	980	980	980	980	0
594	20241113	104300	2414259	980	980	980	980	0
595	20241113	104200	2414259	980	980	980	980	0
596	20241113	104100	2414259	980	980	980	980	0
597	20241113	104000	2414259	980	980	980	980	0
598	20241113	103900	2414259	980	980	980	980	0
599	20241113	103800	2414259	980	980	980	980	0
600	20241113	103700	2414259	980	980	980	980	0
601	20241113	103600	2414259	980	980	980	980	0
602	20241113	103500	2414259	980	980	980	980	0
603	20241113	103400	2414259	980	980	980	980	0
604	20241113	103300	2414259	980	980	980	980	0
605	20241113	103200	2414259	980	980	980	980	0
606	20241113	103100	2414259	980	980	980	980	0
607	20241113	103000	2414259	980	980	980	980	0
608	20241113	102900	2414259	980	980	980	980	0
609	20241113	102800	2414259	980	980	980	980	0
610	20241113	102700	2414259	980	980	980	980	0
611	20241113	102600	2414259	980	980	980	980	0
612	20241113	102500	2414259	980	980	980	980	0
613	20241113	102400	2414259	980	980	980	980	0
614	20241113	102300	2414259	980	980	980	980	0
615	20241113	102200	2414259	980	980	980	980	0
616	20241113	102100	2414259	980	980	980	980	0
617	20241113	102000	2414259	980	980	980	980	0
618	20241113	101900	2414259	980	980	980	980	0
619	20241113	101800	2414259	980	980	980	980	0
620	20241113	101700	2414259	980	980	980	980	0
621	20241113	101600	2414259	980	980	980	980	0
622	20241113	101500	2414259	980	980	980	980	0
623	20241113	101400	2414259	980	980	980	980	0
624	20241113	101300	2414259	980	980	980	980	0
625	20241113	101200	2414259	980	980	980	980	0
626	20241113	101100	2414259	980	980	980	980	0
627	20241113	101000	2414259	980	980	980	980	0
628	20241113	100900	2414259	980	980	980	980	0
629	20241113	100800	2414259	980	980	980	980	0
630	20241113	100700	2414259	980	980	980	980	0
631	20241113	100600	2414259	980	980	980	980	0
632	20241113	100500	2414259	980	980	980	980	0
633	20241113	100400	2414259	980	980	980	980	0
634	20241113	100300	2414259	980	980	980	980	0
635	20241113	100200	2414259	980	980	980	980	0
636	20241113	100100	2414259	980	980	980	980	0
637	20241113	100000	2414259	980	980	980	980	0
638	20241113	095900	2414259	980	980	980	980	0
639	20241113	095800	2414259	980	980	980	980	0
640	20241113	095700	2414259	980	980	980	980	0
641	20241113	095600	2414259	980	980	980	980	0
642	20241113	095500	2414259	980	980	980	980	0
643	20241113	095400	2414259	980	980	980	980	0
644	20241113	095300	2414259	980	980	980	980	0
645	20241113	095200	2414259	980	980	980	980	0
646	20241113	095100	2414259	980	980	980	980	0
647	20241113	095000	2414259	980	980	980	980	0
648	20241113	094900	2414259	980	980	980	980	0
649	20241113	094800	2414259	980	980	980	980	0
650	20241113	094700	2414259	980	980	980	980	0
651	20241113	094600	2414259	980	980	980	980	0
652	20241113	094500	2414259	980	980	980	980	0
653	20241113	094400	2414259	980	980	980	980	0
654	20241113	094300	2414259	980	980	980	980	0
655	20241113	094200	2414259	980	980	980	980	1
656	20241113	094100	2413279	805	805	805	805	0
657	20241113	094000	2413279	805	805	805	805	0
658	20241113	093900	2413279	805	805	805	805	0
659	20241113	093800	2413279	805	805	805	805	0
660	20241113	093700	2413279	805	805	805	805	0
661	20241113	093600	2413279	805	805	805	805	0
662	20241113	093500	2413279	805	805	805	805	0
663	20241113	093400	2413279	805	805	805	805	0
664	20241113	093300	2413279	805	805	805	805	0
665	20241113	093200	2413279	805	805	805	805	1
666	20241113	093100	2412474	990	990	990	990	0
667	20241113	093000	2412474	990	990	990	990	0
668	20241113	092900	2412474	990	990	990	990	0
669	20241113	092800	2412474	990	990	990	990	0
670	20241113	092700	2412474	990	990	990	990	0
671	20241113	092600	2412474	990	990	990	990	0
672	20241113	092500	2412474	990	990	990	990	0
673	20241113	092400	2412474	990	990	990	990	0
674	20241113	092300	2412474	990	990	990	990	0
675	20241113	092200	2412474	990	990	990	990	0
676	20241113	092100	2412474	990	990	990	990	0
677	20241113	092000	2412474	990	990	990	990	0
678	20241113	091900	2412474	990	990	990	990	0
679	20241113	091800	2412474	990	990	990	990	0
680	20241113	091700	2412474	990	990	990	990	0
681	20241113	091600	2412474	990	990	990	990	0
682	20241113	091500	2412474	990	990	990	990	0
683	20241113	091400	2412474	990	990	990	990	0
684	20241113	091300	2412474	990	990	990	990	0
685	20241113	091200	2412474	990	804	990	802	3002
686	20241113	091100	1994	997	997	997	997	0
687	20241113	091000	1994	997	997	997	997	0
688	20241113	090900	1994	997	997	997	997	0
689	20241113	090800	1994	997	997	997	997	0
690	20241113	090700	1994	997	997	997	997	0
691	20241113	090600	1994	997	997	997	997	0
692	20241113	090500	1994	997	997	997	997	0
693	20241113	090400	1994	997	997	997	997	0
694	20241113	090300	1994	997	997	997	997	0
695	20241113	090200	1994	997	997	997	997	0
696	20241113	090100	1994	997	997	997	997	0
697	20241113	090000	1994	997	997	997	997	2