KissMeData/134060/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	201800	9342870	4145	4145	4145	4145	289
3	20241111	201700	9342870	4145	4145	4145	4145	0
4	20241111	201600	9342870	4145	4145	4145	4145	0
5	20241111	201500	9342870	4145	4145	4145	4145	0
6	20241111	201400	9342870	4145	4145	4145	4145	0
7	20241111	201300	9342870	4145	4145	4145	4145	0
8	20241111	201200	9342870	4145	4145	4145	4145	0
9	20241111	201100	9342870	4145	4145	4145	4145	0
10	20241111	201000	9342870	4145	4145	4145	4145	0
11	20241111	200900	9342870	4145	4145	4145	4145	0
12	20241111	200800	9342870	4145	4145	4145	4145	0
13	20241111	200700	9342870	4145	4145	4145	4145	0
14	20241111	200600	9342870	4145	4145	4145	4145	0
15	20241111	200500	9342870	4145	4145	4145	4145	0
16	20241111	200400	9342870	4145	4145	4145	4145	0
17	20241111	200300	9342870	4145	4145	4145	4145	0
18	20241111	200200	9342870	4145	4145	4145	4145	0
19	20241111	200100	9342870	4145	4145	4145	4145	0
20	20241111	200000	9342870	4145	4145	4145	4145	0
21	20241111	195900	9342870	4145	4145	4145	4145	0
22	20241111	195800	9342870	4145	4145	4145	4145	0
23	20241111	195700	9342870	4145	4145	4145	4145	0
24	20241111	195600	9342870	4145	4145	4145	4145	0
25	20241111	195500	9342870	4145	4145	4145	4145	0
26	20241111	195400	9342870	4145	4145	4145	4145	0
27	20241111	195300	9342870	4145	4145	4145	4145	0
28	20241111	195200	9342870	4145	4145	4145	4145	0
29	20241111	195100	9342870	4145	4145	4145	4145	0
30	20241111	195000	9342870	4145	4145	4145	4145	0
31	20241111	194900	9342870	4145	4145	4145	4145	0
32	20241111	194800	9342870	4145	4145	4145	4145	289
33	20241111	194700	9342870	4145	4145	4145	4145	0
34	20241111	194600	9342870	4145	4145	4145	4145	0
35	20241111	194500	9342870	4145	4145	4145	4145	0
36	20241111	194400	9342870	4145	4145	4145	4145	0
37	20241111	194300	9342870	4145	4145	4145	4145	0
38	20241111	194200	9342870	4145	4145	4145	4145	0
39	20241111	194100	9342870	4145	4145	4145	4145	0
40	20241111	194000	9342870	4145	4145	4145	4145	0
41	20241111	193900	9342870	4145	4145	4145	4145	0
42	20241111	193800	9342870	4145	4145	4145	4145	0
43	20241111	193700	9342870	4145	4145	4145	4145	0
44	20241111	193600	9342870	4145	4145	4145	4145	0
45	20241111	193500	9342870	4145	4145	4145	4145	0
46	20241111	193400	9342870	4145	4145	4145	4145	0
47	20241111	193300	9342870	4145	4145	4145	4145	0
48	20241111	193200	9342870	4145	4145	4145	4145	0
49	20241111	193100	9342870	4145	4145	4145	4145	0
50	20241111	193000	9342870	4145	4145	4145	4145	0
51	20241111	192900	9342870	4145	4145	4145	4145	0
52	20241111	192800	9342870	4145	4145	4145	4145	0
53	20241111	192700	9342870	4145	4145	4145	4145	0
54	20241111	192600	9342870	4145	4145	4145	4145	0
55	20241111	192500	9342870	4145	4145	4145	4145	0
56	20241111	192400	9342870	4145	4145	4145	4145	0
57	20241111	192300	9342870	4145	4145	4145	4145	0
58	20241111	192200	9342870	4145	4145	4145	4145	0
59	20241111	192100	9342870	4145	4145	4145	4145	0
60	20241111	192000	9342870	4145	4145	4145	4145	0
61	20241111	191900	9342870	4145	4145	4145	4145	0
62	20241111	191800	9342870	4145	4145	4145	4145	289
63	20241111	191700	9342870	4145	4145	4145	4145	0
64	20241111	191600	9342870	4145	4145	4145	4145	0
65	20241111	191500	9342870	4145	4145	4145	4145	0
66	20241111	191400	9342870	4145	4145	4145	4145	0
67	20241111	191300	9342870	4145	4145	4145	4145	0
68	20241111	191200	9342870	4145	4145	4145	4145	0
69	20241111	191100	9342870	4145	4145	4145	4145	0
70	20241111	191000	9342870	4145	4145	4145	4145	0
71	20241111	190900	9342870	4145	4145	4145	4145	0
72	20241111	190800	9342870	4145	4145	4145	4145	0
73	20241111	190700	9342870	4145	4145	4145	4145	0
74	20241111	190600	9342870	4145	4145	4145	4145	0
75	20241111	190500	9342870	4145	4145	4145	4145	0
76	20241111	190400	9342870	4145	4145	4145	4145	0
77	20241111	190300	9342870	4145	4145	4145	4145	0
78	20241111	190200	9342870	4145	4145	4145	4145	0
79	20241111	190100	9342870	4145	4145	4145	4145	0
80	20241111	190000	9342870	4145	4145	4145	4145	0
81	20241111	185900	9342870	4145	4145	4145	4145	0
82	20241111	185800	9342870	4145	4145	4145	4145	0
83	20241111	185700	9342870	4145	4145	4145	4145	0
84	20241111	185600	9342870	4145	4145	4145	4145	0
85	20241111	185500	9342870	4145	4145	4145	4145	0
86	20241111	185400	9342870	4145	4145	4145	4145	0
87	20241111	185300	9342870	4145	4145	4145	4145	0
88	20241111	185200	9342870	4145	4145	4145	4145	0
89	20241111	185100	9342870	4145	4145	4145	4145	0
90	20241111	185000	9342870	4145	4145	4145	4145	0
91	20241111	184900	9342870	4145	4145	4145	4145	0
92	20241111	184800	9342870	4145	4145	4145	4145	289
93	20241111	184700	9342870	4145	4145	4145	4145	0
94	20241111	184600	9342870	4145	4145	4145	4145	0
95	20241111	184500	9342870	4145	4145	4145	4145	0
96	20241111	184400	9342870	4145	4145	4145	4145	0
97	20241111	184300	9342870	4145	4145	4145	4145	0
98	20241111	184200	9342870	4145	4145	4145	4145	0
99	20241111	184100	9342870	4145	4145	4145	4145	0
100	20241111	184000	9342870	4145	4145	4145	4145	0
101	20241111	183900	9342870	4145	4145	4145	4145	0
102	20241111	183800	9342870	4145	4145	4145	4145	0
103	20241111	183700	9342870	4145	4145	4145	4145	0
104	20241111	183600	9342870	4145	4145	4145	4145	0
105	20241111	183500	9342870	4145	4145	4145	4145	0
106	20241111	183400	9342870	4145	4145	4145	4145	0
107	20241111	183300	9342870	4145	4145	4145	4145	0
108	20241111	183200	9342870	4145	4145	4145	4145	0
109	20241111	183100	9342870	4145	4145	4145	4145	0
110	20241111	183000	9342870	4145	4145	4145	4145	0
111	20241111	182900	9342870	4145	4145	4145	4145	0
112	20241111	182800	9342870	4145	4145	4145	4145	0
113	20241111	182700	9342870	4145	4145	4145	4145	0
114	20241111	182600	9342870	4145	4145	4145	4145	0
115	20241111	182500	9342870	4145	4145	4145	4145	0
116	20241111	182400	9342870	4145	4145	4145	4145	0
117	20241111	182300	9342870	4145	4145	4145	4145	0
118	20241111	182200	9342870	4145	4145	4145	4145	0
119	20241111	182100	9342870	4145	4145	4145	4145	0
120	20241111	182000	9342870	4145	4145	4145	4145	0
121	20241111	181900	9342870	4145	4145	4145	4145	0
122	20241111	181800	9342870	4145	4145	4145	4145	289
123	20241111	181700	9342870	4145	4145	4145	4145	0
124	20241111	181600	9342870	4145	4145	4145	4145	0
125	20241111	181500	9342870	4145	4145	4145	4145	0
126	20241111	181400	9342870	4145	4145	4145	4145	0
127	20241111	181300	9342870	4145	4145	4145	4145	0
128	20241111	181200	9342870	4145	4145	4145	4145	0
129	20241111	181100	9342870	4145	4145	4145	4145	0
130	20241111	181000	9342870	4145	4145	4145	4145	0
131	20241111	180900	9342870	4145	4145	4145	4145	0
132	20241111	180800	9342870	4145	4145	4145	4145	0
133	20241111	180700	9342870	4145	4145	4145	4145	0
134	20241111	180600	9342870	4145	4145	4145	4145	0
135	20241111	180500	9342870	4145	4145	4145	4145	0
136	20241111	180400	9342870	4145	4145	4145	4145	0
137	20241111	180300	9342870	4145	4145	4145	4145	0
138	20241111	180200	9342870	4145	4145	4145	4145	0
139	20241111	180100	9342870	4145	4145	4145	4145	0
140	20241111	180000	9342870	4145	4145	4145	4145	0
141	20241111	175900	9342870	4145	4145	4145	4145	0
142	20241111	175800	9342870	4145	4145	4145	4145	0
143	20241111	175700	9342870	4145	4145	4145	4145	0
144	20241111	175600	9342870	4145	4145	4145	4145	0
145	20241111	175500	9342870	4145	4145	4145	4145	0
146	20241111	175400	9342870	4145	4145	4145	4145	0
147	20241111	175300	9342870	4145	4145	4145	4145	0
148	20241111	175200	9342870	4145	4145	4145	4145	0
149	20241111	175100	9342870	4145	4145	4145	4145	0
150	20241111	175000	9342870	4145	4145	4145	4145	0
151	20241111	174900	9342870	4145	4145	4145	4145	0
152	20241111	174800	9342870	4145	4145	4145	4145	289
153	20241111	174700	9342870	4145	4145	4145	4145	0
154	20241111	174600	9342870	4145	4145	4145	4145	0
155	20241111	174500	9342870	4145	4145	4145	4145	0
156	20241111	174400	9342870	4145	4145	4145	4145	0
157	20241111	174300	9342870	4145	4145	4145	4145	0
158	20241111	174200	9342870	4145	4145	4145	4145	0
159	20241111	174100	9342870	4145	4145	4145	4145	0
160	20241111	174000	9342870	4145	4145	4145	4145	0
161	20241111	173900	9342870	4145	4145	4145	4145	0
162	20241111	173800	9342870	4145	4145	4145	4145	0
163	20241111	173700	9342870	4145	4145	4145	4145	0
164	20241111	173600	9342870	4145	4145	4145	4145	0
165	20241111	173500	9342870	4145	4145	4145	4145	0
166	20241111	173400	9342870	4145	4145	4145	4145	0
167	20241111	173300	9342870	4145	4145	4145	4145	0
168	20241111	173200	9342870	4145	4145	4145	4145	0
169	20241111	173100	9342870	4145	4145	4145	4145	0
170	20241111	173000	9342870	4145	4145	4145	4145	0
171	20241111	172900	9342870	4145	4145	4145	4145	0
172	20241111	172800	9342870	4145	4145	4145	4145	0
173	20241111	172700	9342870	4145	4145	4145	4145	0
174	20241111	172600	9342870	4145	4145	4145	4145	0
175	20241111	172500	9342870	4145	4145	4145	4145	0
176	20241111	172400	9342870	4145	4145	4145	4145	0
177	20241111	172300	9342870	4145	4145	4145	4145	0
178	20241111	172200	9342870	4145	4145	4145	4145	0
179	20241111	172100	9342870	4145	4145	4145	4145	0
180	20241111	172000	9342870	4145	4145	4145	4145	0
181	20241111	171900	9342870	4145	4145	4145	4145	0
182	20241111	171800	9342870	4145	4145	4145	4145	289
183	20241111	171700	9342870	4145	4145	4145	4145	0
184	20241111	171600	9342870	4145	4145	4145	4145	0
185	20241111	171500	9342870	4145	4145	4145	4145	0
186	20241111	171400	9342870	4145	4145	4145	4145	0
187	20241111	171300	9342870	4145	4145	4145	4145	0
188	20241111	171200	9342870	4145	4145	4145	4145	0
189	20241111	171100	9342870	4145	4145	4145	4145	0
190	20241111	171000	9342870	4145	4145	4145	4145	0
191	20241111	170900	9342870	4145	4145	4145	4145	0
192	20241111	170800	9342870	4145	4145	4145	4145	0
193	20241111	170700	9342870	4145	4145	4145	4145	0
194	20241111	170600	9342870	4145	4145	4145	4145	0
195	20241111	170500	9342870	4145	4145	4145	4145	0
196	20241111	170400	9342870	4145	4145	4145	4145	0
197	20241111	170300	9342870	4145	4145	4145	4145	0
198	20241111	170200	9342870	4145	4145	4145	4145	0
199	20241111	170100	9342870	4145	4145	4145	4145	0
200	20241111	170000	9342870	4145	4145	4145	4145	0
201	20241111	165900	9342870	4145	4145	4145	4145	0
202	20241111	165800	9342870	4145	4145	4145	4145	0
203	20241111	165700	9342870	4145	4145	4145	4145	0
204	20241111	165600	9342870	4145	4145	4145	4145	0
205	20241111	165500	9342870	4145	4145	4145	4145	0
206	20241111	165400	9342870	4145	4145	4145	4145	0
207	20241111	165300	9342870	4145	4145	4145	4145	0
208	20241111	165200	9342870	4145	4145	4145	4145	0
209	20241111	165100	9342870	4145	4145	4145	4145	0
210	20241111	165000	9342870	4145	4145	4145	4145	0
211	20241111	164900	9342870	4145	4145	4145	4145	0
212	20241111	164800	9342870	4145	4145	4145	4145	289
213	20241111	164700	9342870	4145	4145	4145	4145	0
214	20241111	164600	9342870	4145	4145	4145	4145	0
215	20241111	164500	9342870	4145	4145	4145	4145	0
216	20241111	164400	9342870	4145	4145	4145	4145	0
217	20241111	164300	9342870	4145	4145	4145	4145	0
218	20241111	164200	9342870	4145	4145	4145	4145	0
219	20241111	164100	9342870	4145	4145	4145	4145	0
220	20241111	164000	9342870	4145	4145	4145	4145	0
221	20241111	163900	9342870	4145	4145	4145	4145	0
222	20241111	163800	9342870	4145	4145	4145	4145	0
223	20241111	163700	9342870	4145	4145	4145	4145	0
224	20241111	163600	9342870	4145	4145	4145	4145	0
225	20241111	163500	9342870	4145	4145	4145	4145	0
226	20241111	163400	9342870	4145	4145	4145	4145	0
227	20241111	163300	9342870	4145	4145	4145	4145	0
228	20241111	163200	9342870	4145	4145	4145	4145	0
229	20241111	163100	9342870	4145	4145	4145	4145	0
230	20241111	163000	9342870	4145	4145	4145	4145	0
231	20241111	162900	9342870	4145	4145	4145	4145	0
232	20241111	162800	9342870	4145	4145	4145	4145	0
233	20241111	162700	9342870	4145	4145	4145	4145	0
234	20241111	162600	9342870	4145	4145	4145	4145	0
235	20241111	162500	9342870	4145	4145	4145	4145	0
236	20241111	162400	9342870	4145	4145	4145	4145	0
237	20241111	162300	9342870	4145	4145	4145	4145	0
238	20241111	162200	9342870	4145	4145	4145	4145	0
239	20241111	162100	9342870	4145	4145	4145	4145	0
240	20241111	162000	9342870	4145	4145	4145	4145	0
241	20241111	161900	9342870	4145	4145	4145	4145	0
242	20241111	161800	9342870	4145	4145	4145	4145	289
243	20241111	161700	9342870	4145	4145	4145	4145	0
244	20241111	161600	9342870	4145	4145	4145	4145	0
245	20241111	161500	9342870	4145	4145	4145	4145	0
246	20241111	161400	9342870	4145	4145	4145	4145	0
247	20241111	161300	9342870	4145	4145	4145	4145	0
248	20241111	161200	9342870	4145	4145	4145	4145	0
249	20241111	161100	9342870	4145	4145	4145	4145	0
250	20241111	161000	9342870	4145	4145	4145	4145	0
251	20241111	160900	9342870	4145	4145	4145	4145	0
252	20241111	160800	9342870	4145	4145	4145	4145	0
253	20241111	160700	9342870	4145	4145	4145	4145	0
254	20241111	160600	9342870	4145	4145	4145	4145	0
255	20241111	160500	9342870	4145	4145	4145	4145	0
256	20241111	160400	9342870	4145	4145	4145	4145	0
257	20241111	160300	9342870	4145	4145	4145	4145	0
258	20241111	160200	9342870	4145	4145	4145	4145	0
259	20241111	160100	9342870	4145	4145	4145	4145	0
260	20241111	160000	9342870	4145	4145	4145	4145	0
261	20241111	155900	9342870	4145	4145	4145	4145	0
262	20241111	155800	9342870	4145	4145	4145	4145	0
263	20241111	155700	9342870	4145	4145	4145	4145	0
264	20241111	155600	9342870	4145	4145	4145	4145	0
265	20241111	155500	9342870	4145	4145	4145	4145	0
266	20241111	155400	9342870	4145	4145	4145	4145	0
267	20241111	155300	9342870	4145	4145	4145	4145	0
268	20241111	155200	9342870	4145	4145	4145	4145	0
269	20241111	155100	9342870	4145	4145	4145	4145	0
270	20241111	155000	9342870	4145	4145	4145	4145	0
271	20241111	154900	9342870	4145	4145	4145	4145	0
272	20241111	154800	9342870	4145	4145	4145	4145	289
273	20241111	154700	9342870	4145	4145	4145	4145	0
274	20241111	154600	9342870	4145	4145	4145	4145	0
275	20241111	154500	9342870	4145	4145	4145	4145	0
276	20241111	154400	9342870	4145	4145	4145	4145	0
277	20241111	154300	9342870	4145	4145	4145	4145	0
278	20241111	154200	9342870	4145	4145	4145	4145	0
279	20241111	154100	9342870	4145	4145	4145	4145	0
280	20241111	154000	9342870	4145	4145	4145	4145	0
281	20241111	153900	9342870	4145	4145	4145	4145	0
282	20241111	153800	9342870	4145	4145	4145	4145	0
283	20241111	153700	9342870	4145	4145	4145	4145	0
284	20241111	153600	9342870	4145	4145	4145	4145	0
285	20241111	153500	9342870	4145	4145	4145	4145	0
286	20241111	153400	9342870	4145	4145	4145	4145	0
287	20241111	153300	9342870	4145	4145	4145	4145	0
288	20241111	153200	9342870	4145	4145	4145	4145	0
289	20241111	153100	9342870	4145	4145	4145	4145	0
290	20241111	153000	9342870	4145	4145	4145	4145	289
291	20241111	152900	8144965	4145	4145	4145	4145	0
292	20241111	152800	8144965	4145	4145	4145	4145	0
293	20241111	152700	8144965	4145	4145	4145	4145	0
294	20241111	152600	8144965	4145	4145	4145	4145	0
295	20241111	152500	8144965	4145	4145	4145	4145	0
296	20241111	152400	8144965	4145	4145	4145	4145	0
297	20241111	152300	8144965	4145	4145	4145	4145	0
298	20241111	152200	8144965	4145	4145	4145	4145	0
299	20241111	152100	8144965	4145	4145	4145	4145	0
300	20241111	152000	8144965	4145	4145	4145	4145	0
301	20241111	151900	8144965	4145	4145	4145	4145	0
302	20241111	151800	8144965	4145	4145	4145	4145	0
303	20241111	151700	8144965	4145	4145	4145	4145	0
304	20241111	151600	8144965	4145	4145	4145	4145	0
305	20241111	151500	8144965	4145	4145	4145	4145	0
306	20241111	151400	8144965	4145	4145	4145	4145	0
307	20241111	151300	8144965	4145	4145	4145	4145	0
308	20241111	151200	8144965	4145	4145	4145	4145	0
309	20241111	151100	8144965	4145	4145	4145	4145	0
310	20241111	151000	8144965	4145	4145	4145	4145	0
311	20241111	150900	8144965	4145	4145	4145	4145	0
312	20241111	150800	8144965	4145	4145	4145	4145	0
313	20241111	150700	8144965	4145	4145	4145	4145	0
314	20241111	150600	8144965	4145	4145	4145	4145	0
315	20241111	150500	8144965	4145	4145	4145	4145	0
316	20241111	150400	8144965	4145	4145	4145	4145	0
317	20241111	150300	8144965	4145	4145	4145	4145	0
318	20241111	150200	8144965	4145	4145	4145	4145	0
319	20241111	150100	8144965	4145	4145	4145	4145	0
320	20241111	150000	8144965	4145	4145	4145	4145	12
321	20241111	145900	8095225	4145	4145	4145	4145	0
322	20241111	145800	8095225	4145	4145	4145	4145	0
323	20241111	145700	8095225	4145	4145	4145	4145	0
324	20241111	145600	8095225	4145	4145	4145	4145	0
325	20241111	145500	8095225	4145	4145	4145	4145	0
326	20241111	145400	8095225	4145	4145	4145	4145	0
327	20241111	145300	8095225	4145	4145	4145	4145	0
328	20241111	145200	8095225	4145	4145	4145	4145	1
329	20241111	145100	8091080	4145	4145	4145	4145	0
330	20241111	145000	8091080	4145	4145	4145	4145	0
331	20241111	144900	8091080	4145	4145	4145	4145	0
332	20241111	144800	8091080	4145	4145	4145	4145	0
333	20241111	144700	8091080	4145	4145	4145	4145	0
334	20241111	144600	8091080	4145	4145	4145	4145	0
335	20241111	144500	8091080	4145	4145	4145	4145	0
336	20241111	144400	8091080	4145	4145	4145	4145	0
337	20241111	144300	8091080	4145	4145	4145	4145	0
338	20241111	144200	8091080	4145	4145	4145	4145	0
339	20241111	144100	8091080	4145	4145	4145	4145	0
340	20241111	144000	8091080	4145	4145	4145	4145	0
341	20241111	143900	8091080	4145	4145	4145	4145	0
342	20241111	143800	8091080	4145	4145	4145	4145	0
343	20241111	143700	8091080	4145	4145	4145	4145	0
344	20241111	143600	8091080	4145	4145	4145	4145	0
345	20241111	143500	8091080	4145	4145	4145	4145	1
346	20241111	143400	8086935	4145	4145	4145	4145	0
347	20241111	143300	8086935	4145	4145	4145	4145	0
348	20241111	143200	8086935	4145	4145	4145	4145	0
349	20241111	143100	8086935	4145	4145	4145	4145	0
350	20241111	143000	8086935	4145	4145	4145	4145	0
351	20241111	142900	8086935	4145	4145	4145	4145	0
352	20241111	142800	8086935	4145	4145	4145	4145	0
353	20241111	142700	8086935	4145	4145	4145	4145	0
354	20241111	142600	8086935	4145	4145	4145	4145	0
355	20241111	142500	8086935	4145	4145	4145	4145	0
356	20241111	142400	8086935	4145	4145	4145	4145	0
357	20241111	142300	8086935	4145	4145	4145	4145	0
358	20241111	142200	8086935	4145	4145	4145	4145	0
359	20241111	142100	8086935	4145	4145	4145	4145	0
360	20241111	142000	8086935	4145	4145	4145	4145	0
361	20241111	141900	8086935	4145	4145	4145	4145	0
362	20241111	141800	8086935	4145	4145	4145	4145	1
363	20241111	141700	8082790	4145	4145	4145	4145	0
364	20241111	141600	8082790	4145	4145	4145	4145	0
365	20241111	141500	8082790	4145	4145	4145	4145	0
366	20241111	141400	8082790	4145	4145	4145	4145	0
367	20241111	141300	8082790	4145	4145	4145	4145	0
368	20241111	141200	8082790	4145	4145	4145	4145	0
369	20241111	141100	8082790	4145	4145	4145	4145	0
370	20241111	141000	8082790	4145	4145	4145	4145	0
371	20241111	140900	8082790	4145	4145	4145	4145	0
372	20241111	140800	8082790	4145	4145	4145	4145	0
373	20241111	140700	8082790	4145	4145	4145	4145	0
374	20241111	140600	8082790	4145	4145	4145	4145	0
375	20241111	140500	8082790	4145	4145	4145	4145	0
376	20241111	140400	8082790	4145	4145	4145	4145	0
377	20241111	140300	8082790	4145	4145	4145	4145	0
378	20241111	140200	8082790	4145	4145	4145	4145	0
379	20241111	140100	8082790	4145	4145	4145	4145	1
380	20241111	140000	8078645	4145	4145	4145	4145	0
381	20241111	135900	8078645	4145	4145	4145	4145	25
382	20241111	135800	7975020	4170	4170	4170	4170	0
383	20241111	135700	7975020	4170	4170	4170	4170	0
384	20241111	135600	7975020	4170	4170	4170	4170	0
385	20241111	135500	7975020	4170	4170	4170	4170	0
386	20241111	135400	7975020	4170	4170	4170	4170	0
387	20241111	135300	7975020	4170	4170	4170	4170	0
388	20241111	135200	7975020	4170	4170	4170	4170	0
389	20241111	135100	7975020	4170	4170	4170	4170	0
390	20241111	135000	7975020	4170	4170	4170	4170	0
391	20241111	134900	7975020	4170	4170	4170	4170	0
392	20241111	134800	7975020	4170	4170	4170	4170	0
393	20241111	134700	7975020	4170	4170	4170	4170	0
394	20241111	134600	7975020	4170	4170	4170	4170	0
395	20241111	134500	7975020	4170	4170	4170	4170	0
396	20241111	134400	7975020	4170	4170	4170	4170	1
397	20241111	134300	7970850	4170	4170	4170	4170	0
398	20241111	134200	7970850	4170	4170	4170	4170	0
399	20241111	134100	7970850	4170	4170	4170	4170	0
400	20241111	134000	7970850	4170	4170	4170	4170	0
401	20241111	133900	7970850	4170	4170	4170	4170	0
402	20241111	133800	7970850	4170	4170	4170	4170	0
403	20241111	133700	7970850	4170	4170	4170	4170	0
404	20241111	133600	7970850	4170	4170	4170	4170	0
405	20241111	133500	7970850	4170	4170	4170	4170	0
406	20241111	133400	7970850	4170	4170	4170	4170	0
407	20241111	133300	7970850	4170	4170	4170	4170	0
408	20241111	133200	7970850	4170	4170	4170	4170	0
409	20241111	133100	7970850	4170	4170	4170	4170	0
410	20241111	133000	7970850	4170	4170	4170	4170	0
411	20241111	132900	7970850	4170	4170	4170	4170	0
412	20241111	132800	7970850	4170	4170	4170	4170	0
413	20241111	132700	7970850	4170	4170	4170	4170	1
414	20241111	132600	7966680	4185	4185	4185	4185	0
415	20241111	132500	7966680	4185	4185	4185	4185	0
416	20241111	132400	7966680	4185	4185	4185	4185	0
417	20241111	132300	7966680	4185	4185	4185	4185	0
418	20241111	132200	7966680	4185	4185	4185	4185	0
419	20241111	132100	7966680	4185	4185	4185	4185	0
420	20241111	132000	7966680	4185	4185	4185	4185	0
421	20241111	131900	7966680	4185	4185	4185	4185	0
422	20241111	131800	7966680	4185	4185	4185	4185	0
423	20241111	131700	7966680	4185	4185	4185	4185	0
424	20241111	131600	7966680	4185	4185	4185	4185	0
425	20241111	131500	7966680	4185	4185	4185	4185	0
426	20241111	131400	7966680	4185	4185	4185	4145	324
427	20241111	131300	6618005	4215	4215	4215	4215	0
428	20241111	131200	6618005	4215	4215	4215	4215	0
429	20241111	131100	6618005	4215	4215	4215	4215	0
430	20241111	131000	6618005	4215	4215	4215	4215	1
431	20241111	130900	6613790	4215	4215	4215	4215	0
432	20241111	130800	6613790	4215	4215	4215	4215	0
433	20241111	130700	6613790	4215	4215	4215	4215	0
434	20241111	130600	6613790	4215	4215	4215	4215	0
435	20241111	130500	6613790	4215	4215	4215	4215	0
436	20241111	130400	6613790	4215	4215	4215	4215	0
437	20241111	130300	6613790	4215	4215	4215	4215	0
438	20241111	130200	6613790	4215	4215	4215	4215	0
439	20241111	130100	6613790	4215	4215	4215	4215	0
440	20241111	130000	6613790	4215	4215	4215	4215	0
441	20241111	125900	6613790	4215	4215	4215	4215	0
442	20241111	125800	6613790	4215	4215	4215	4215	0
443	20241111	125700	6613790	4215	4215	4215	4215	0
444	20241111	125600	6613790	4215	4215	4215	4215	0
445	20241111	125500	6613790	4215	4215	4215	4215	0
446	20241111	125400	6613790	4215	4215	4215	4215	0
447	20241111	125300	6613790	4215	4215	4215	4215	1
448	20241111	125200	6609575	4195	4195	4195	4195	0
449	20241111	125100	6609575	4195	4195	4195	4195	0
450	20241111	125000	6609575	4195	4195	4195	4195	0
451	20241111	124900	6609575	4195	4195	4195	4195	0
452	20241111	124800	6609575	4195	4195	4195	4195	0
453	20241111	124700	6609575	4195	4195	4195	4195	0
454	20241111	124600	6609575	4195	4195	4195	4195	0
455	20241111	124500	6609575	4195	4195	4195	4195	0
456	20241111	124400	6609575	4195	4195	4195	4195	0
457	20241111	124300	6609575	4195	4195	4195	4195	0
458	20241111	124200	6609575	4195	4195	4195	4195	0
459	20241111	124100	6609575	4195	4195	4195	4195	0
460	20241111	124000	6609575	4195	4195	4195	4195	0
461	20241111	123900	6609575	4195	4195	4195	4195	0
462	20241111	123800	6609575	4195	4195	4195	4195	0
463	20241111	123700	6609575	4195	4195	4195	4195	92
464	20241111	123600	6223635	4215	4215	4215	4215	1
465	20241111	123500	6219420	4215	4215	4215	4215	0
466	20241111	123400	6219420	4215	4215	4215	4215	0
467	20241111	123300	6219420	4215	4215	4215	4215	0
468	20241111	123200	6219420	4215	4215	4215	4215	0
469	20241111	123100	6219420	4215	4215	4215	4215	0
470	20241111	123000	6219420	4215	4215	4215	4215	0
471	20241111	122900	6219420	4215	4215	4215	4215	0
472	20241111	122800	6219420	4215	4215	4215	4215	0
473	20241111	122700	6219420	4215	4215	4215	4215	0
474	20241111	122600	6219420	4215	4215	4215	4215	0
475	20241111	122500	6219420	4215	4215	4215	4215	0
476	20241111	122400	6219420	4215	4215	4215	4215	0
477	20241111	122300	6219420	4215	4215	4215	4215	0
478	20241111	122200	6219420	4215	4215	4215	4215	0
479	20241111	122100	6219420	4215	4215	4215	4215	0
480	20241111	122000	6219420	4215	4215	4215	4215	0
481	20241111	121900	6219420	4215	4215	4215	4215	1
482	20241111	121800	6215205	4215	4215	4215	4215	0
483	20241111	121700	6215205	4215	4215	4215	4215	0
484	20241111	121600	6215205	4215	4215	4215	4215	0
485	20241111	121500	6215205	4215	4215	4215	4215	10
486	20241111	121400	6173055	4215	4215	4215	4215	0
487	20241111	121300	6173055	4215	4215	4215	4215	0
488	20241111	121200	6173055	4215	4215	4215	4215	0
489	20241111	121100	6173055	4215	4215	4215	4215	0
490	20241111	121000	6173055	4215	4215	4215	4215	0
491	20241111	120900	6173055	4215	4215	4215	4215	0
492	20241111	120800	6173055	4215	4215	4215	4215	0
493	20241111	120700	6173055	4215	4215	4215	4215	0
494	20241111	120600	6173055	4215	4215	4215	4215	0
495	20241111	120500	6173055	4215	4215	4215	4215	0
496	20241111	120400	6173055	4215	4215	4215	4215	0
497	20241111	120300	6173055	4215	4215	4215	4215	0
498	20241111	120200	6173055	4215	4215	4215	4215	1
499	20241111	120100	6168840	4195	4195	4195	4195	0
500	20241111	120000	6168840	4195	4195	4195	4195	0
501	20241111	115900	6168840	4195	4195	4195	4195	0
502	20241111	115800	6168840	4195	4195	4195	4195	0
503	20241111	115700	6168840	4195	4195	4195	4195	0
504	20241111	115600	6168840	4195	4195	4195	4195	0
505	20241111	115500	6168840	4195	4195	4195	4195	0
506	20241111	115400	6168840	4195	4195	4195	4195	0
507	20241111	115300	6168840	4195	4195	4195	4195	42
508	20241111	115200	5992650	4220	4220	4220	4220	0
509	20241111	115100	5992650	4220	4220	4220	4220	0
510	20241111	115000	5992650	4220	4220	4220	4220	0
511	20241111	114900	5992650	4220	4220	4220	4220	0
512	20241111	114800	5992650	4220	4220	4220	4220	0
513	20241111	114700	5992650	4220	4220	4220	4220	0
514	20241111	114600	5992650	4220	4220	4220	4220	0
515	20241111	114500	5992650	4220	4220	4220	4220	1
516	20241111	114400	5988430	4200	4200	4200	4200	0
517	20241111	114300	5988430	4200	4200	4200	4200	0
518	20241111	114200	5988430	4200	4200	4200	4200	0
519	20241111	114100	5988430	4200	4200	4200	4200	0
520	20241111	114000	5988430	4200	4200	4200	4200	0
521	20241111	113900	5988430	4200	4200	4200	4200	0
522	20241111	113800	5988430	4200	4200	4200	4200	0
523	20241111	113700	5988430	4200	4200	4200	4200	0
524	20241111	113600	5988430	4200	4200	4200	4200	0
525	20241111	113500	5988430	4200	4200	4200	4200	0
526	20241111	113400	5988430	4200	4210	4210	4200	886
527	20241111	113300	2266450	4220	4220	4220	4220	0
528	20241111	113200	2266450	4220	4220	4220	4220	0
529	20241111	113100	2266450	4220	4220	4220	4220	0
530	20241111	113000	2266450	4220	4220	4220	4220	0
531	20241111	112900	2266450	4220	4220	4220	4220	0
532	20241111	112800	2266450	4220	4220	4220	4220	1
533	20241111	112700	2262230	4220	4220	4220	4220	0
534	20241111	112600	2262230	4220	4220	4220	4220	0
535	20241111	112500	2262230	4220	4220	4220	4220	0
536	20241111	112400	2262230	4220	4220	4220	4220	0
537	20241111	112300	2262230	4220	4220	4220	4220	0
538	20241111	112200	2262230	4220	4220	4220	4220	0
539	20241111	112100	2262230	4220	4220	4220	4220	0
540	20241111	112000	2262230	4220	4220	4220	4220	0
541	20241111	111900	2262230	4220	4220	4220	4220	0
542	20241111	111800	2262230	4220	4220	4220	4220	0
543	20241111	111700	2262230	4220	4220	4220	4220	0
544	20241111	111600	2262230	4220	4220	4220	4220	0
545	20241111	111500	2262230	4220	4220	4220	4220	0
546	20241111	111400	2262230	4220	4220	4220	4220	0
547	20241111	111300	2262230	4220	4220	4220	4220	0
548	20241111	111200	2262230	4220	4220	4220	4220	0
549	20241111	111100	2262230	4220	4220	4220	4220	1
550	20241111	111000	2258010	4220	4220	4220	4220	0
551	20241111	110900	2258010	4220	4220	4220	4220	0
552	20241111	110800	2258010	4220	4220	4220	4220	0
553	20241111	110700	2258010	4220	4220	4220	4220	0
554	20241111	110600	2258010	4220	4220	4220	4220	0
555	20241111	110500	2258010	4220	4220	4220	4220	0
556	20241111	110400	2258010	4220	4220	4220	4220	0
557	20241111	110300	2258010	4220	4220	4220	4220	0
558	20241111	110200	2258010	4220	4220	4220	4220	0
559	20241111	110100	2258010	4220	4220	4220	4220	0
560	20241111	110000	2258010	4220	4220	4220	4220	0
561	20241111	105900	2258010	4220	4220	4220	4220	0
562	20241111	105800	2258010	4220	4220	4220	4220	0
563	20241111	105700	2258010	4220	4220	4220	4220	0
564	20241111	105600	2258010	4220	4220	4220	4220	0
565	20241111	105500	2258010	4220	4220	4220	4220	0
566	20241111	105400	2258010	4220	4220	4220	4220	1
567	20241111	105300	2253790	4220	4220	4220	4220	0
568	20241111	105200	2253790	4220	4220	4220	4220	0
569	20241111	105100	2253790	4220	4220	4220	4220	0
570	20241111	105000	2253790	4220	4220	4220	4220	0
571	20241111	104900	2253790	4220	4220	4220	4220	0
572	20241111	104800	2253790	4220	4220	4220	4220	0
573	20241111	104700	2253790	4220	4220	4220	4220	0
574	20241111	104600	2253790	4220	4220	4220	4220	0
575	20241111	104500	2253790	4220	4220	4220	4220	0
576	20241111	104400	2253790	4220	4220	4220	4220	0
577	20241111	104300	2253790	4220	4220	4220	4220	0
578	20241111	104200	2253790	4220	4220	4220	4220	0
579	20241111	104100	2253790	4220	4220	4220	4220	0
580	20241111	104000	2253790	4220	4220	4220	4220	0
581	20241111	103900	2253790	4220	4220	4220	4220	0
582	20241111	103800	2253790	4220	4220	4220	4220	0
583	20241111	103700	2253790	4220	4220	4220	4220	1
584	20241111	103600	2249570	4220	4220	4220	4220	0
585	20241111	103500	2249570	4220	4220	4220	4220	0
586	20241111	103400	2249570	4220	4220	4220	4220	0
587	20241111	103300	2249570	4220	4220	4220	4220	0
588	20241111	103200	2249570	4220	4220	4220	4220	0
589	20241111	103100	2249570	4220	4220	4220	4220	0
590	20241111	103000	2249570	4220	4220	4220	4220	0
591	20241111	102900	2249570	4220	4220	4220	4220	0
592	20241111	102800	2249570	4220	4220	4220	4220	0
593	20241111	102700	2249570	4220	4220	4220	4220	0
594	20241111	102600	2249570	4220	4220	4220	4220	0
595	20241111	102500	2249570	4220	4220	4220	4220	0
596	20241111	102400	2249570	4220	4220	4220	4220	0
597	20241111	102300	2249570	4220	4220	4220	4220	0
598	20241111	102200	2249570	4220	4220	4220	4220	0
599	20241111	102100	2249570	4220	4220	4220	4220	0
600	20241111	102000	2249570	4220	4220	4220	4220	1
601	20241111	101900	2245350	4220	4220	4220	4220	0
602	20241111	101800	2245350	4220	4220	4220	4220	0
603	20241111	101700	2245350	4220	4220	4220	4220	0
604	20241111	101600	2245350	4220	4220	4220	4220	0
605	20241111	101500	2245350	4220	4220	4220	4220	0
606	20241111	101400	2245350	4220	4220	4220	4220	0
607	20241111	101300	2245350	4220	4220	4220	4220	0
608	20241111	101200	2245350	4220	4220	4220	4220	0
609	20241111	101100	2245350	4220	4220	4220	4220	0
610	20241111	101000	2245350	4220	4220	4220	4220	0
611	20241111	100900	2245350	4220	4220	4220	4220	0
612	20241111	100800	2245350	4220	4220	4220	4220	0
613	20241111	100700	2245350	4220	4220	4220	4220	0
614	20241111	100600	2245350	4220	4220	4220	4220	0
615	20241111	100500	2245350	4220	4220	4220	4220	0
616	20241111	100400	2245350	4220	4220	4220	4220	0
617	20241111	100300	2245350	4220	4220	4220	4220	1
618	20241111	100200	2241130	4205	4205	4205	4205	0
619	20241111	100100	2241130	4205	4205	4205	4205	0
620	20241111	100000	2241130	4205	4205	4205	4205	0
621	20241111	095900	2241130	4205	4205	4205	4205	0
622	20241111	095800	2241130	4205	4205	4205	4205	0
623	20241111	095700	2241130	4205	4205	4205	4205	0
624	20241111	095600	2241130	4205	4205	4205	4205	0
625	20241111	095500	2241130	4205	4205	4205	4205	0
626	20241111	095400	2241130	4205	4210	4210	4205	222
627	20241111	095300	1306985	4220	4220	4220	4220	0
628	20241111	095200	1306985	4220	4220	4220	4220	0
629	20241111	095100	1306985	4220	4220	4220	4220	0
630	20241111	095000	1306985	4220	4220	4220	4220	0
631	20241111	094900	1306985	4220	4220	4220	4220	0
632	20241111	094800	1306985	4220	4220	4220	4220	0
633	20241111	094700	1306985	4220	4220	4220	4220	0
634	20241111	094600	1306985	4220	4220	4220	4220	1
635	20241111	094500	1302765	4220	4220	4220	4220	0
636	20241111	094400	1302765	4220	4220	4220	4220	0
637	20241111	094300	1302765	4220	4220	4220	4220	0
638	20241111	094200	1302765	4220	4220	4220	4220	0
639	20241111	094100	1302765	4220	4220	4220	4220	1
640	20241111	094000	1298545	4210	4210	4210	4210	0
641	20241111	093900	1298545	4210	4210	4210	4210	0
642	20241111	093800	1298545	4210	4210	4210	4210	0
643	20241111	093700	1298545	4210	4210	4210	4210	0
644	20241111	093600	1298545	4210	4210	4210	4210	0
645	20241111	093500	1298545	4210	4210	4210	4210	0
646	20241111	093400	1298545	4210	4210	4210	4210	0
647	20241111	093300	1298545	4210	4210	4210	4210	36
648	20241111	093200	1146985	4210	4210	4210	4210	0
649	20241111	093100	1146985	4210	4215	4215	4210	142
650	20241111	093000	548695	4220	4220	4220	4220	0
651	20241111	092900	548695	4220	4220	4220	4220	2
652	20241111	092800	540255	4220	4220	4220	4220	0
653	20241111	092700	540255	4220	4220	4220	4220	0
654	20241111	092600	540255	4220	4220	4220	4220	0
655	20241111	092500	540255	4220	4220	4220	4220	0
656	20241111	092400	540255	4220	4220	4220	4220	0
657	20241111	092300	540255	4220	4220	4220	4220	0
658	20241111	092200	540255	4220	4220	4220	4220	0
659	20241111	092100	540255	4220	4220	4220	4220	0
660	20241111	092000	540255	4220	4220	4220	4220	0
661	20241111	091900	540255	4220	4220	4220	4220	0
662	20241111	091800	540255	4220	4220	4220	4220	0
663	20241111	091700	540255	4220	4220	4220	4220	0
664	20241111	091600	540255	4220	4220	4220	4220	0
665	20241111	091500	540255	4220	4220	4220	4220	66
666	20241111	091400	261735	4225	4225	4225	4225	0
667	20241111	091300	261735	4225	4225	4225	4225	0
668	20241111	091200	261735	4225	4225	4225	4225	0
669	20241111	091100	261735	4225	4225	4225	4225	0
670	20241111	091000	261735	4225	4225	4225	4225	0
671	20241111	090900	261735	4225	4225	4225	4225	0
672	20241111	090800	261735	4225	4225	4225	4225	10
673	20241111	090700	219485	4225	4225	4225	4225	0
674	20241111	090600	219485	4225	4225	4225	4225	0
675	20241111	090500	219485	4225	4225	4225	4225	0
676	20241111	090400	219485	4225	4225	4225	4225	0
677	20241111	090300	219485	4225	4225	4225	4225	0
678	20241111	090200	219485	4225	4225	4225	4225	0
679	20241111	090100	219485	4225	4225	4225	4225	4
680	20241111	090000	202585	4225	4220	4225	4220	48