KissMeData/044780/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	192600	12886998	1236	1236	1236	1236	54
3	20241111	192500	12886998	1236	1236	1236	1236	0
4	20241111	192400	12886998	1236	1236	1236	1236	0
5	20241111	192300	12886998	1236	1236	1236	1236	0
6	20241111	192200	12886998	1236	1236	1236	1236	0
7	20241111	192100	12886998	1236	1236	1236	1236	0
8	20241111	192000	12886998	1236	1236	1236	1236	0
9	20241111	191900	12886998	1236	1236	1236	1236	0
10	20241111	191800	12886998	1236	1236	1236	1236	0
11	20241111	191700	12886998	1236	1236	1236	1236	0
12	20241111	191600	12886998	1236	1236	1236	1236	0
13	20241111	191500	12886998	1236	1236	1236	1236	0
14	20241111	191400	12886998	1236	1236	1236	1236	0
15	20241111	191300	12886998	1236	1236	1236	1236	0
16	20241111	191200	12886998	1236	1236	1236	1236	0
17	20241111	191100	12886998	1236	1236	1236	1236	0
18	20241111	191000	12886998	1236	1236	1236	1236	0
19	20241111	190900	12886998	1236	1236	1236	1236	0
20	20241111	190800	12886998	1236	1236	1236	1236	0
21	20241111	190700	12886998	1236	1236	1236	1236	0
22	20241111	190600	12886998	1236	1236	1236	1236	0
23	20241111	190500	12886998	1236	1236	1236	1236	0
24	20241111	190400	12886998	1236	1236	1236	1236	0
25	20241111	190300	12886998	1236	1236	1236	1236	0
26	20241111	190200	12886998	1236	1236	1236	1236	0
27	20241111	190100	12886998	1236	1236	1236	1236	0
28	20241111	190000	12886998	1236	1236	1236	1236	0
29	20241111	185900	12886998	1236	1236	1236	1236	0
30	20241111	185800	12886998	1236	1236	1236	1236	0
31	20241111	185700	12886998	1236	1236	1236	1236	0
32	20241111	185600	12886998	1236	1236	1236	1236	54
33	20241111	185500	12886998	1236	1236	1236	1236	0
34	20241111	185400	12886998	1236	1236	1236	1236	0
35	20241111	185300	12886998	1236	1236	1236	1236	0
36	20241111	185200	12886998	1236	1236	1236	1236	0
37	20241111	185100	12886998	1236	1236	1236	1236	0
38	20241111	185000	12886998	1236	1236	1236	1236	0
39	20241111	184900	12886998	1236	1236	1236	1236	0
40	20241111	184800	12886998	1236	1236	1236	1236	0
41	20241111	184700	12886998	1236	1236	1236	1236	0
42	20241111	184600	12886998	1236	1236	1236	1236	0
43	20241111	184500	12886998	1236	1236	1236	1236	0
44	20241111	184400	12886998	1236	1236	1236	1236	0
45	20241111	184300	12886998	1236	1236	1236	1236	0
46	20241111	184200	12886998	1236	1236	1236	1236	0
47	20241111	184100	12886998	1236	1236	1236	1236	0
48	20241111	184000	12886998	1236	1236	1236	1236	0
49	20241111	183900	12886998	1236	1236	1236	1236	0
50	20241111	183800	12886998	1236	1236	1236	1236	0
51	20241111	183700	12886998	1236	1236	1236	1236	0
52	20241111	183600	12886998	1236	1236	1236	1236	0
53	20241111	183500	12886998	1236	1236	1236	1236	0
54	20241111	183400	12886998	1236	1236	1236	1236	0
55	20241111	183300	12886998	1236	1236	1236	1236	0
56	20241111	183200	12886998	1236	1236	1236	1236	0
57	20241111	183100	12886998	1236	1236	1236	1236	0
58	20241111	183000	12886998	1236	1236	1236	1236	0
59	20241111	182900	12886998	1236	1236	1236	1236	0
60	20241111	182800	12886998	1236	1236	1236	1236	0
61	20241111	182700	12886998	1236	1236	1236	1236	0
62	20241111	182600	12886998	1236	1236	1236	1236	54
63	20241111	182500	12886998	1236	1236	1236	1236	0
64	20241111	182400	12886998	1236	1236	1236	1236	0
65	20241111	182300	12886998	1236	1236	1236	1236	0
66	20241111	182200	12886998	1236	1236	1236	1236	0
67	20241111	182100	12886998	1236	1236	1236	1236	0
68	20241111	182000	12886998	1236	1236	1236	1236	0
69	20241111	181900	12886998	1236	1236	1236	1236	0
70	20241111	181800	12886998	1236	1236	1236	1236	0
71	20241111	181700	12886998	1236	1236	1236	1236	0
72	20241111	181600	12886998	1236	1236	1236	1236	0
73	20241111	181500	12886998	1236	1236	1236	1236	0
74	20241111	181400	12886998	1236	1236	1236	1236	0
75	20241111	181300	12886998	1236	1236	1236	1236	0
76	20241111	181200	12886998	1236	1236	1236	1236	0
77	20241111	181100	12886998	1236	1236	1236	1236	0
78	20241111	181000	12886998	1236	1236	1236	1236	0
79	20241111	180900	12886998	1236	1236	1236	1236	0
80	20241111	180800	12886998	1236	1236	1236	1236	0
81	20241111	180700	12886998	1236	1236	1236	1236	0
82	20241111	180600	12886998	1236	1236	1236	1236	0
83	20241111	180500	12886998	1236	1236	1236	1236	0
84	20241111	180400	12886998	1236	1236	1236	1236	0
85	20241111	180300	12886998	1236	1236	1236	1236	0
86	20241111	180200	12886998	1236	1236	1236	1236	0
87	20241111	180100	12886998	1236	1236	1236	1236	0
88	20241111	180000	12886998	1236	1236	1236	1236	0
89	20241111	175900	12886998	1236	1236	1236	1236	0
90	20241111	175800	12886998	1236	1236	1236	1236	0
91	20241111	175700	12886998	1236	1236	1236	1236	0
92	20241111	175600	12886998	1236	1236	1236	1236	54
93	20241111	175500	12886998	1236	1236	1236	1236	0
94	20241111	175400	12886998	1236	1236	1236	1236	0
95	20241111	175300	12886998	1236	1236	1236	1236	0
96	20241111	175200	12886998	1236	1236	1236	1236	0
97	20241111	175100	12886998	1236	1236	1236	1236	0
98	20241111	175000	12886998	1236	1236	1236	1236	0
99	20241111	174900	12886998	1236	1236	1236	1236	0
100	20241111	174800	12886998	1236	1236	1236	1236	0
101	20241111	174700	12886998	1236	1236	1236	1236	0
102	20241111	174600	12886998	1236	1236	1236	1236	0
103	20241111	174500	12886998	1236	1236	1236	1236	0
104	20241111	174400	12886998	1236	1236	1236	1236	0
105	20241111	174300	12886998	1236	1236	1236	1236	0
106	20241111	174200	12886998	1236	1236	1236	1236	0
107	20241111	174100	12886998	1236	1236	1236	1236	0
108	20241111	174000	12886998	1236	1236	1236	1236	0
109	20241111	173900	12886998	1236	1236	1236	1236	0
110	20241111	173800	12886998	1236	1236	1236	1236	0
111	20241111	173700	12886998	1236	1236	1236	1236	0
112	20241111	173600	12886998	1236	1236	1236	1236	0
113	20241111	173500	12886998	1236	1236	1236	1236	0
114	20241111	173400	12886998	1236	1236	1236	1236	0
115	20241111	173300	12886998	1236	1236	1236	1236	0
116	20241111	173200	12886998	1236	1236	1236	1236	0
117	20241111	173100	12886998	1236	1236	1236	1236	0
118	20241111	173000	12886998	1236	1236	1236	1236	0
119	20241111	172900	12886998	1236	1236	1236	1236	0
120	20241111	172800	12886998	1236	1236	1236	1236	0
121	20241111	172700	12886998	1236	1236	1236	1236	0
122	20241111	172600	12886998	1236	1236	1236	1236	54
123	20241111	172500	12886998	1236	1236	1236	1236	0
124	20241111	172400	12886998	1236	1236	1236	1236	0
125	20241111	172300	12886998	1236	1236	1236	1236	0
126	20241111	172200	12886998	1236	1236	1236	1236	0
127	20241111	172100	12886998	1236	1236	1236	1236	0
128	20241111	172000	12886998	1236	1236	1236	1236	0
129	20241111	171900	12886998	1236	1236	1236	1236	0
130	20241111	171800	12886998	1236	1236	1236	1236	0
131	20241111	171700	12886998	1236	1236	1236	1236	0
132	20241111	171600	12886998	1236	1236	1236	1236	0
133	20241111	171500	12886998	1236	1236	1236	1236	0
134	20241111	171400	12886998	1236	1236	1236	1236	0
135	20241111	171300	12886998	1236	1236	1236	1236	0
136	20241111	171200	12886998	1236	1236	1236	1236	0
137	20241111	171100	12886998	1236	1236	1236	1236	0
138	20241111	171000	12886998	1236	1236	1236	1236	0
139	20241111	170900	12886998	1236	1236	1236	1236	0
140	20241111	170800	12886998	1236	1236	1236	1236	0
141	20241111	170700	12886998	1236	1236	1236	1236	0
142	20241111	170600	12886998	1236	1236	1236	1236	0
143	20241111	170500	12886998	1236	1236	1236	1236	0
144	20241111	170400	12886998	1236	1236	1236	1236	0
145	20241111	170300	12886998	1236	1236	1236	1236	0
146	20241111	170200	12886998	1236	1236	1236	1236	0
147	20241111	170100	12886998	1236	1236	1236	1236	0
148	20241111	170000	12886998	1236	1236	1236	1236	0
149	20241111	165900	12886998	1236	1236	1236	1236	0
150	20241111	165800	12886998	1236	1236	1236	1236	0
151	20241111	165700	12886998	1236	1236	1236	1236	0
152	20241111	165600	12886998	1236	1236	1236	1236	54
153	20241111	165500	12886998	1236	1236	1236	1236	0
154	20241111	165400	12886998	1236	1236	1236	1236	0
155	20241111	165300	12886998	1236	1236	1236	1236	0
156	20241111	165200	12886998	1236	1236	1236	1236	0
157	20241111	165100	12886998	1236	1236	1236	1236	0
158	20241111	165000	12886998	1236	1236	1236	1236	0
159	20241111	164900	12886998	1236	1236	1236	1236	0
160	20241111	164800	12886998	1236	1236	1236	1236	0
161	20241111	164700	12886998	1236	1236	1236	1236	0
162	20241111	164600	12886998	1236	1236	1236	1236	0
163	20241111	164500	12886998	1236	1236	1236	1236	0
164	20241111	164400	12886998	1236	1236	1236	1236	0
165	20241111	164300	12886998	1236	1236	1236	1236	0
166	20241111	164200	12886998	1236	1236	1236	1236	0
167	20241111	164100	12886998	1236	1236	1236	1236	0
168	20241111	164000	12886998	1236	1236	1236	1236	0
169	20241111	163900	12886998	1236	1236	1236	1236	0
170	20241111	163800	12886998	1236	1236	1236	1236	0
171	20241111	163700	12886998	1236	1236	1236	1236	0
172	20241111	163600	12886998	1236	1236	1236	1236	0
173	20241111	163500	12886998	1236	1236	1236	1236	0
174	20241111	163400	12886998	1236	1236	1236	1236	0
175	20241111	163300	12886998	1236	1236	1236	1236	0
176	20241111	163200	12886998	1236	1236	1236	1236	0
177	20241111	163100	12886998	1236	1236	1236	1236	0
178	20241111	163000	12886998	1236	1236	1236	1236	0
179	20241111	162900	12886998	1236	1236	1236	1236	0
180	20241111	162800	12886998	1236	1236	1236	1236	0
181	20241111	162700	12886998	1236	1236	1236	1236	0
182	20241111	162600	12886998	1236	1236	1236	1236	54
183	20241111	162500	12886998	1236	1236	1236	1236	0
184	20241111	162400	12886998	1236	1236	1236	1236	0
185	20241111	162300	12886998	1236	1236	1236	1236	0
186	20241111	162200	12886998	1236	1236	1236	1236	0
187	20241111	162100	12886998	1236	1236	1236	1236	0
188	20241111	162000	12886998	1236	1236	1236	1236	0
189	20241111	161900	12886998	1236	1236	1236	1236	0
190	20241111	161800	12886998	1236	1236	1236	1236	0
191	20241111	161700	12886998	1236	1236	1236	1236	0
192	20241111	161600	12886998	1236	1236	1236	1236	0
193	20241111	161500	12886998	1236	1236	1236	1236	0
194	20241111	161400	12886998	1236	1236	1236	1236	0
195	20241111	161300	12886998	1236	1236	1236	1236	0
196	20241111	161200	12886998	1236	1236	1236	1236	0
197	20241111	161100	12886998	1236	1236	1236	1236	0
198	20241111	161000	12886998	1236	1236	1236	1236	0
199	20241111	160900	12886998	1236	1236	1236	1236	0
200	20241111	160800	12886998	1236	1236	1236	1236	0
201	20241111	160700	12886998	1236	1236	1236	1236	0
202	20241111	160600	12886998	1236	1236	1236	1236	0
203	20241111	160500	12886998	1236	1236	1236	1236	0
204	20241111	160400	12886998	1236	1236	1236	1236	0
205	20241111	160300	12886998	1236	1236	1236	1236	0
206	20241111	160200	12886998	1236	1236	1236	1236	0
207	20241111	160100	12886998	1236	1236	1236	1236	0
208	20241111	160000	12886998	1236	1236	1236	1236	0
209	20241111	155900	12886998	1236	1236	1236	1236	0
210	20241111	155800	12886998	1236	1236	1236	1236	0
211	20241111	155700	12886998	1236	1236	1236	1236	0
212	20241111	155600	12886998	1236	1236	1236	1236	54
213	20241111	155500	12886998	1236	1236	1236	1236	0
214	20241111	155400	12886998	1236	1236	1236	1236	0
215	20241111	155300	12886998	1236	1236	1236	1236	0
216	20241111	155200	12886998	1236	1236	1236	1236	0
217	20241111	155100	12886998	1236	1236	1236	1236	0
218	20241111	155000	12886998	1236	1236	1236	1236	0
219	20241111	154900	12886998	1236	1236	1236	1236	0
220	20241111	154800	12886998	1236	1236	1236	1236	0
221	20241111	154700	12886998	1236	1236	1236	1236	0
222	20241111	154600	12886998	1236	1236	1236	1236	0
223	20241111	154500	12886998	1236	1236	1236	1236	0
224	20241111	154400	12886998	1236	1236	1236	1236	0
225	20241111	154300	12886998	1236	1236	1236	1236	0
226	20241111	154200	12886998	1236	1236	1236	1236	0
227	20241111	154100	12886998	1236	1236	1236	1236	0
228	20241111	154000	12886998	1236	1236	1236	1236	0
229	20241111	153900	12886998	1236	1236	1236	1236	0
230	20241111	153800	12886998	1236	1236	1236	1236	0
231	20241111	153700	12886998	1236	1236	1236	1236	0
232	20241111	153600	12886998	1236	1236	1236	1236	0
233	20241111	153500	12886998	1236	1236	1236	1236	0
234	20241111	153400	12886998	1236	1236	1236	1236	0
235	20241111	153300	12886998	1236	1236	1236	1236	0
236	20241111	153200	12886998	1236	1236	1236	1236	0
237	20241111	153100	12886998	1236	1236	1236	1236	0
238	20241111	153000	12886998	1236	1236	1236	1236	54
239	20241111	152900	12820254	1236	1236	1236	1236	0
240	20241111	152800	12820254	1236	1236	1236	1236	0
241	20241111	152700	12820254	1236	1236	1236	1236	0
242	20241111	152600	12820254	1236	1236	1236	1236	0
243	20241111	152500	12820254	1236	1236	1236	1236	0
244	20241111	152400	12820254	1236	1236	1236	1236	0
245	20241111	152300	12820254	1236	1236	1236	1236	0
246	20241111	152200	12820254	1236	1236	1236	1236	0
247	20241111	152100	12820254	1236	1236	1236	1236	0
248	20241111	152000	12820254	1236	1236	1236	1236	0
249	20241111	151900	12820254	1236	1236	1236	1236	20
250	20241111	151800	12795534	1236	1236	1236	1236	0
251	20241111	151700	12795534	1236	1236	1236	1236	0
252	20241111	151600	12795534	1236	1236	1236	1236	0
253	20241111	151500	12795534	1236	1236	1236	1236	0
254	20241111	151400	12795534	1236	1236	1236	1236	10
255	20241111	151300	12783174	1235	1235	1235	1235	0
256	20241111	151200	12783174	1235	1235	1235	1235	0
257	20241111	151100	12783174	1235	1235	1235	1235	0
258	20241111	151000	12783174	1235	1235	1235	1235	0
259	20241111	150900	12783174	1235	1235	1235	1235	0
260	20241111	150800	12783174	1235	1235	1235	1235	0
261	20241111	150700	12783174	1235	1235	1235	1235	0
262	20241111	150600	12783174	1235	1235	1235	1235	75
263	20241111	150500	12690549	1235	1235	1235	1235	0
264	20241111	150400	12690549	1235	1235	1235	1235	90
265	20241111	150300	12579399	1236	1236	1236	1236	1
266	20241111	150200	12578163	1235	1235	1235	1235	0
267	20241111	150100	12578163	1235	1235	1235	1235	100
268	20241111	150000	12454663	1235	1235	1235	1235	0
269	20241111	145900	12454663	1235	1235	1235	1235	30
270	20241111	145800	12417613	1236	1236	1236	1236	0
271	20241111	145700	12417613	1236	1236	1236	1236	0
272	20241111	145600	12417613	1236	1236	1236	1236	0
273	20241111	145500	12417613	1236	1236	1236	1236	0
274	20241111	145400	12417613	1236	1236	1236	1236	0
275	20241111	145300	12417613	1236	1236	1236	1236	0
276	20241111	145200	12417613	1236	1236	1236	1236	3
277	20241111	145100	12413905	1235	1235	1235	1235	0
278	20241111	145000	12413905	1235	1236	1236	1235	6
279	20241111	144900	12406494	1235	1235	1235	1235	10
280	20241111	144800	12394144	1235	1235	1235	1235	10
281	20241111	144700	12381794	1236	1236	1236	1236	0
282	20241111	144600	12381794	1236	1236	1236	1236	0
283	20241111	144500	12381794	1236	1236	1236	1236	0
284	20241111	144400	12381794	1236	1236	1236	1236	13
285	20241111	144300	12365726	1236	1236	1236	1236	0
286	20241111	144200	12365726	1236	1236	1236	1236	0
287	20241111	144100	12365726	1236	1236	1236	1236	0
288	20241111	144000	12365726	1236	1236	1236	1236	0
289	20241111	143900	12365726	1236	1236	1236	1236	0
290	20241111	143800	12365726	1236	1236	1236	1236	0
291	20241111	143700	12365726	1236	1236	1236	1236	0
292	20241111	143600	12365726	1236	1236	1236	1236	0
293	20241111	143500	12365726	1236	1236	1236	1236	3
294	20241111	143400	12362018	1236	1236	1236	1236	0
295	20241111	143300	12362018	1236	1236	1236	1236	0
296	20241111	143200	12362018	1236	1236	1236	1236	0
297	20241111	143100	12362018	1236	1236	1236	1236	0
298	20241111	143000	12362018	1236	1236	1236	1236	487
299	20241111	142900	11760086	1236	1236	1236	1236	0
300	20241111	142800	11760086	1236	1236	1236	1236	0
301	20241111	142700	11760086	1236	1236	1236	1236	0
302	20241111	142600	11760086	1236	1236	1236	1236	0
303	20241111	142500	11760086	1236	1236	1236	1236	0
304	20241111	142400	11760086	1236	1236	1236	1236	0
305	20241111	142300	11760086	1236	1236	1236	1236	0
306	20241111	142200	11760086	1236	1236	1236	1236	0
307	20241111	142100	11760086	1236	1236	1236	1236	0
308	20241111	142000	11760086	1236	1236	1236	1236	0
309	20241111	141900	11760086	1236	1236	1236	1236	0
310	20241111	141800	11760086	1236	1236	1236	1236	3
311	20241111	141700	11756378	1236	1236	1236	1236	0
312	20241111	141600	11756378	1236	1236	1236	1236	0
313	20241111	141500	11756378	1236	1236	1236	1236	0
314	20241111	141400	11756378	1236	1236	1236	1236	0
315	20241111	141300	11756378	1236	1236	1236	1236	0
316	20241111	141200	11756378	1236	1236	1236	1236	0
317	20241111	141100	11756378	1236	1236	1236	1236	0
318	20241111	141000	11756378	1236	1236	1236	1236	271
319	20241111	140900	11421422	1243	1243	1243	1243	0
320	20241111	140800	11421422	1243	1243	1243	1243	0
321	20241111	140700	11421422	1243	1243	1243	1243	0
322	20241111	140600	11421422	1243	1243	1243	1243	0
323	20241111	140500	11421422	1243	1243	1243	1243	0
324	20241111	140400	11421422	1243	1243	1243	1243	0
325	20241111	140300	11421422	1243	1243	1243	1243	0
326	20241111	140200	11421422	1243	1243	1243	1243	0
327	20241111	140100	11421422	1243	1243	1243	1243	3
328	20241111	140000	11417693	1243	1243	1243	1243	0
329	20241111	135900	11417693	1243	1243	1243	1243	0
330	20241111	135800	11417693	1243	1243	1243	1243	0
331	20241111	135700	11417693	1243	1243	1243	1243	0
332	20241111	135600	11417693	1243	1243	1243	1243	2
333	20241111	135500	11415207	1244	1244	1244	1244	0
334	20241111	135400	11415207	1244	1244	1244	1244	0
335	20241111	135300	11415207	1244	1244	1244	1244	0
336	20241111	135200	11415207	1244	1244	1244	1244	0
337	20241111	135100	11415207	1244	1244	1244	1244	0
338	20241111	135000	11415207	1244	1244	1244	1244	0
339	20241111	134900	11415207	1244	1244	1244	1244	0
340	20241111	134800	11415207	1244	1244	1244	1244	0
341	20241111	134700	11415207	1244	1244	1244	1244	0
342	20241111	134600	11415207	1244	1244	1244	1244	0
343	20241111	134500	11415207	1244	1244	1244	1244	0
344	20241111	134400	11415207	1244	1243	1244	1236	9
345	20241111	134300	11404024	1244	1244	1244	1244	0
346	20241111	134200	11404024	1244	1244	1244	1244	0
347	20241111	134100	11404024	1244	1244	1244	1244	0
348	20241111	134000	11404024	1244	1244	1244	1244	0
349	20241111	133900	11404024	1244	1244	1244	1244	0
350	20241111	133800	11404024	1244	1244	1244	1244	0
351	20241111	133700	11404024	1244	1244	1244	1244	0
352	20241111	133600	11404024	1244	1244	1244	1244	103
353	20241111	133500	11275892	1244	1244	1244	1244	0
354	20241111	133400	11275892	1244	1244	1244	1244	0
355	20241111	133300	11275892	1244	1244	1244	1244	0
356	20241111	133200	11275892	1244	1244	1244	1244	0
357	20241111	133100	11275892	1244	1244	1244	1244	0
358	20241111	133000	11275892	1244	1244	1244	1244	0
359	20241111	132900	11275892	1244	1244	1244	1244	0
360	20241111	132800	11275892	1244	1244	1244	1244	0
361	20241111	132700	11275892	1244	1244	1244	1244	3
362	20241111	132600	11272160	1244	1244	1244	1244	0
363	20241111	132500	11272160	1244	1244	1244	1244	0
364	20241111	132400	11272160	1244	1244	1244	1244	0
365	20241111	132300	11272160	1244	1244	1244	1244	0
366	20241111	132200	11272160	1244	1244	1244	1244	0
367	20241111	132100	11272160	1244	1244	1244	1244	0
368	20241111	132000	11272160	1244	1244	1244	1244	0
369	20241111	131900	11272160	1244	1244	1244	1244	0
370	20241111	131800	11272160	1244	1244	1244	1244	0
371	20241111	131700	11272160	1244	1244	1244	1244	0
372	20241111	131600	11272160	1244	1244	1244	1244	0
373	20241111	131500	11272160	1244	1244	1244	1244	0
374	20241111	131400	11272160	1244	1243	1244	1243	7
375	20241111	131300	11263454	1243	1243	1243	1243	47
376	20241111	131200	11205033	1243	1243	1243	1243	122
377	20241111	131100	11053387	1243	1243	1243	1243	0
378	20241111	131000	11053387	1243	1243	1243	1243	3
379	20241111	130900	11049658	1243	1243	1243	1243	0
380	20241111	130800	11049658	1243	1243	1243	1243	0
381	20241111	130700	11049658	1243	1243	1243	1243	0
382	20241111	130600	11049658	1243	1243	1243	1243	0
383	20241111	130500	11049658	1243	1243	1243	1243	0
384	20241111	130400	11049658	1243	1243	1243	1243	0
385	20241111	130300	11049658	1243	1243	1243	1243	0
386	20241111	130200	11049658	1243	1243	1243	1243	0
387	20241111	130100	11049658	1243	1243	1243	1243	0
388	20241111	130000	11049658	1243	1243	1243	1243	0
389	20241111	125900	11049658	1243	1243	1243	1243	0
390	20241111	125800	11049658	1243	1243	1243	1243	0
391	20241111	125700	11049658	1243	1243	1243	1243	10
392	20241111	125600	11037228	1243	1243	1243	1243	0
393	20241111	125500	11037228	1243	1243	1243	1243	0
394	20241111	125400	11037228	1243	1243	1243	1243	0
395	20241111	125300	11037228	1243	1243	1243	1243	3
396	20241111	125200	11033499	1243	1243	1243	1243	0
397	20241111	125100	11033499	1243	1243	1243	1243	36
398	20241111	125000	10988751	1236	1236	1236	1236	0
399	20241111	124900	10988751	1236	1236	1236	1236	0
400	20241111	124800	10988751	1236	1236	1236	1236	0
401	20241111	124700	10988751	1236	1236	1236	1236	0
402	20241111	124600	10988751	1236	1236	1236	1236	0
403	20241111	124500	10988751	1236	1236	1236	1236	0
404	20241111	124400	10988751	1236	1236	1236	1236	500
405	20241111	124300	10370751	1236	1237	1237	1236	450
406	20241111	124200	9814522	1237	1238	1238	1237	200
407	20241111	124100	9567119	1245	1245	1245	1245	0
408	20241111	124000	9567119	1245	1245	1245	1245	0
409	20241111	123900	9567119	1245	1245	1245	1245	0
410	20241111	123800	9567119	1245	1245	1245	1245	0
411	20241111	123700	9567119	1245	1245	1245	1245	0
412	20241111	123600	9567119	1245	1245	1245	1245	4
413	20241111	123500	9562139	1242	1242	1242	1242	0
414	20241111	123400	9562139	1242	1242	1242	1242	0
415	20241111	123300	9562139	1242	1242	1242	1242	0
416	20241111	123200	9562139	1242	1242	1242	1242	0
417	20241111	123100	9562139	1242	1242	1242	1242	0
418	20241111	123000	9562139	1242	1242	1242	1242	0
419	20241111	122900	9562139	1242	1242	1242	1242	0
420	20241111	122800	9562139	1242	1242	1242	1242	0
421	20241111	122700	9562139	1242	1242	1242	1242	0
422	20241111	122600	9562139	1242	1242	1242	1242	0
423	20241111	122500	9562139	1242	1242	1242	1242	0
424	20241111	122400	9562139	1242	1242	1242	1242	0
425	20241111	122300	9562139	1242	1242	1242	1242	0
426	20241111	122200	9562139	1242	1242	1242	1242	692
427	20241111	122100	8702675	1245	1245	1245	1245	0
428	20241111	122000	8702675	1245	1245	1245	1245	0
429	20241111	121900	8702675	1245	1245	1245	1245	4
430	20241111	121800	8697695	1242	1242	1242	1242	0
431	20241111	121700	8697695	1242	1242	1242	1242	0
432	20241111	121600	8697695	1242	1242	1242	1242	0
433	20241111	121500	8697695	1242	1238	1242	1238	110
434	20241111	121400	8561079	1238	1238	1238	1238	1
435	20241111	121300	8559841	1237	1237	1237	1237	0
436	20241111	121200	8559841	1237	1237	1237	1237	0
437	20241111	121100	8559841	1237	1237	1237	1237	0
438	20241111	121000	8559841	1237	1237	1237	1237	0
439	20241111	120900	8559841	1237	1237	1237	1237	0
440	20241111	120800	8559841	1237	1237	1237	1237	0
441	20241111	120700	8559841	1237	1238	1238	1237	2
442	20241111	120600	8557366	1242	1242	1242	1242	15
443	20241111	120500	8538736	1241	1241	1241	1241	0
444	20241111	120400	8538736	1241	1241	1241	1241	0
445	20241111	120300	8538736	1241	1241	1241	1241	0
446	20241111	120200	8538736	1241	1241	1241	1241	4
447	20241111	120100	8533772	1241	1241	1241	1241	0
448	20241111	120000	8533772	1241	1241	1241	1241	0
449	20241111	115900	8533772	1241	1241	1241	1241	1
450	20241111	115800	8532531	1242	1242	1242	1242	0
451	20241111	115700	8532531	1242	1242	1242	1242	0
452	20241111	115600	8532531	1242	1242	1242	1242	0
453	20241111	115500	8532531	1242	1242	1242	1242	0
454	20241111	115400	8532531	1242	1242	1242	1242	0
455	20241111	115300	8532531	1242	1242	1242	1242	0
456	20241111	115200	8532531	1242	1242	1242	1242	0
457	20241111	115100	8532531	1242	1242	1242	1242	1
458	20241111	115000	8531289	1242	1242	1242	1242	0
459	20241111	114900	8531289	1242	1242	1242	1242	0
460	20241111	114800	8531289	1242	1242	1242	1242	0
461	20241111	114700	8531289	1242	1242	1242	1242	0
462	20241111	114600	8531289	1242	1242	1242	1242	0
463	20241111	114500	8531289	1242	1242	1242	1242	4
464	20241111	114400	8526321	1237	1237	1237	1237	0
465	20241111	114300	8526321	1237	1237	1237	1237	0
466	20241111	114200	8526321	1237	1237	1237	1237	0
467	20241111	114100	8526321	1237	1237	1237	1237	0
468	20241111	114000	8526321	1237	1237	1237	1237	1
469	20241111	113900	8525084	1242	1242	1242	1242	0
470	20241111	113800	8525084	1242	1242	1242	1242	0
471	20241111	113700	8525084	1242	1242	1242	1242	0
472	20241111	113600	8525084	1242	1242	1242	1242	0
473	20241111	113500	8525084	1242	1242	1242	1242	0
474	20241111	113400	8525084	1242	1242	1242	1242	0
475	20241111	113300	8525084	1242	1242	1242	1242	0
476	20241111	113200	8525084	1242	1242	1242	1242	0
477	20241111	113100	8525084	1242	1242	1242	1242	0
478	20241111	113000	8525084	1242	1242	1242	1242	0
479	20241111	112900	8525084	1242	1242	1242	1242	0
480	20241111	112800	8525084	1242	1242	1242	1242	4
481	20241111	112700	8520116	1237	1237	1237	1237	0
482	20241111	112600	8520116	1237	1237	1237	1237	0
483	20241111	112500	8520116	1237	1237	1237	1237	0
484	20241111	112400	8520116	1237	1237	1237	1237	523
485	20241111	112300	7873165	1246	1246	1246	1246	0
486	20241111	112200	7873165	1246	1246	1246	1246	0
487	20241111	112100	7873165	1246	1246	1246	1246	0
488	20241111	112000	7873165	1246	1246	1246	1246	0
489	20241111	111900	7873165	1246	1246	1246	1246	0
490	20241111	111800	7873165	1246	1246	1246	1246	0
491	20241111	111700	7873165	1246	1246	1246	1246	0
492	20241111	111600	7873165	1246	1246	1246	1246	0
493	20241111	111500	7873165	1246	1246	1246	1246	0
494	20241111	111400	7873165	1246	1246	1246	1246	0
495	20241111	111300	7873165	1246	1246	1246	1246	0
496	20241111	111200	7873165	1246	1246	1246	1246	0
497	20241111	111100	7873165	1246	1246	1246	1246	4
498	20241111	111000	7868181	1246	1246	1246	1246	0
499	20241111	110900	7868181	1246	1246	1246	1246	0
500	20241111	110800	7868181	1246	1246	1246	1246	0
501	20241111	110700	7868181	1246	1246	1246	1246	0
502	20241111	110600	7868181	1246	1246	1246	1246	0
503	20241111	110500	7868181	1246	1246	1246	1246	0
504	20241111	110400	7868181	1246	1246	1246	1246	0
505	20241111	110300	7868181	1246	1246	1246	1246	0
506	20241111	110200	7868181	1246	1246	1246	1246	0
507	20241111	110100	7868181	1246	1246	1246	1246	0
508	20241111	110000	7868181	1246	1246	1246	1246	0
509	20241111	105900	7868181	1246	1246	1246	1246	0
510	20241111	105800	7868181	1246	1246	1246	1246	0
511	20241111	105700	7868181	1246	1246	1246	1246	0
512	20241111	105600	7868181	1246	1246	1246	1246	0
513	20241111	105500	7868181	1246	1246	1246	1246	0
514	20241111	105400	7868181	1246	1246	1246	1246	4
515	20241111	105300	7863197	1236	1236	1236	1236	0
516	20241111	105200	7863197	1236	1236	1236	1236	0
517	20241111	105100	7863197	1236	1241	1241	1236	461
518	20241111	105000	7293163	1247	1247	1247	1247	0
519	20241111	104900	7293163	1247	1247	1247	1247	0
520	20241111	104800	7293163	1247	1247	1247	1247	0
521	20241111	104700	7293163	1247	1247	1247	1247	0
522	20241111	104600	7293163	1247	1247	1247	1247	0
523	20241111	104500	7293163	1247	1247	1247	1247	0
524	20241111	104400	7293163	1247	1247	1247	1247	0
525	20241111	104300	7293163	1247	1247	1247	1247	0
526	20241111	104200	7293163	1247	1247	1247	1247	0
527	20241111	104100	7293163	1247	1247	1247	1247	0
528	20241111	104000	7293163	1247	1247	1247	1247	0
529	20241111	103900	7293163	1247	1247	1247	1247	0
530	20241111	103800	7293163	1247	1247	1247	1247	45
531	20241111	103700	7237048	1246	1246	1246	1246	36
532	20241111	103600	7192192	1242	1242	1242	1242	0
533	20241111	103500	7192192	1242	1242	1242	1242	2
534	20241111	103400	7189708	1242	1242	1242	1242	0
535	20241111	103300	7189708	1242	1242	1242	1242	0
536	20241111	103200	7189708	1242	1242	1242	1242	0
537	20241111	103100	7189708	1242	1242	1242	1242	0
538	20241111	103000	7189708	1242	1242	1242	1242	0
539	20241111	102900	7189708	1242	1242	1242	1242	0
540	20241111	102800	7189708	1242	1242	1242	1242	0
541	20241111	102700	7189708	1242	1242	1242	1242	0
542	20241111	102600	7189708	1242	1242	1242	1242	0
543	20241111	102500	7189708	1242	1242	1242	1242	0
544	20241111	102400	7189708	1242	1242	1242	1242	0
545	20241111	102300	7189708	1242	1242	1242	1242	0
546	20241111	102200	7189708	1242	1242	1242	1242	0
547	20241111	102100	7189708	1242	1242	1242	1242	0
548	20241111	102000	7189708	1242	1242	1242	1242	4
549	20241111	101900	7184740	1242	1242	1242	1242	0
550	20241111	101800	7184740	1242	1242	1242	1242	0
551	20241111	101700	7184740	1242	1242	1242	1242	0
552	20241111	101600	7184740	1242	1242	1242	1242	0
553	20241111	101500	7184740	1242	1242	1242	1242	0
554	20241111	101400	7184740	1242	1236	1242	1236	2
555	20241111	101300	7182262	1236	1236	1236	1236	0
556	20241111	101200	7182262	1236	1236	1236	1236	763
557	20241111	101100	6239194	1236	1236	1236	1236	0
558	20241111	101000	6239194	1236	1236	1236	1236	0
559	20241111	100900	6239194	1236	1237	1237	1236	2
560	20241111	100800	6236721	1242	1242	1242	1242	0
561	20241111	100700	6236721	1242	1242	1242	1242	0
562	20241111	100600	6236721	1242	1242	1242	1242	0
563	20241111	100500	6236721	1242	1242	1242	1242	0
564	20241111	100400	6236721	1242	1242	1242	1242	0
565	20241111	100300	6236721	1242	1242	1242	1242	4
566	20241111	100200	6231753	1242	1242	1242	1242	0
567	20241111	100100	6231753	1242	1242	1242	1242	0
568	20241111	100000	6231753	1242	1242	1242	1242	0
569	20241111	095900	6231753	1242	1242	1242	1242	0
570	20241111	095800	6231753	1242	1242	1242	1242	0
571	20241111	095700	6231753	1242	1242	1242	1242	0
572	20241111	095600	6231753	1242	1237	1242	1236	28
573	20241111	095500	6197078	1237	1237	1237	1237	0
574	20241111	095400	6197078	1237	1237	1237	1237	0
575	20241111	095300	6197078	1237	1237	1237	1237	0
576	20241111	095200	6197078	1237	1237	1237	1237	0
577	20241111	095100	6197078	1237	1237	1237	1237	0
578	20241111	095000	6197078	1237	1237	1237	1237	0
579	20241111	094900	6197078	1237	1237	1237	1237	1
580	20241111	094800	6195841	1242	1238	1242	1237	3257
581	20241111	094700	2163628	1238	1239	1239	1238	21
582	20241111	094600	2137610	1240	1241	1241	1240	24
583	20241111	094500	2107846	1246	1246	1246	1246	0
584	20241111	094400	2107846	1246	1246	1246	1246	0
585	20241111	094300	2107846	1246	1246	1246	1246	0
586	20241111	094200	2107846	1246	1246	1246	1246	0
587	20241111	094100	2107846	1246	1246	1246	1246	0
588	20241111	094000	2107846	1246	1246	1246	1246	0
589	20241111	093900	2107846	1246	1246	1246	1246	0
590	20241111	093800	2107846	1246	1246	1246	1246	0
591	20241111	093700	2107846	1246	1246	1246	1246	0
592	20241111	093600	2107846	1246	1246	1246	1246	0
593	20241111	093500	2107846	1246	1246	1246	1246	0
594	20241111	093400	2107846	1246	1246	1246	1246	0
595	20241111	093300	2107846	1246	1246	1246	1246	0
596	20241111	093200	2107846	1246	1246	1246	1246	0
597	20241111	093100	2107846	1246	1246	1246	1246	8
598	20241111	093000	2097878	1246	1246	1246	1246	0
599	20241111	092900	2097878	1246	1246	1246	1246	4
600	20241111	092800	2092894	1246	1246	1246	1246	0
601	20241111	092700	2092894	1246	1238	1246	1238	100
602	20241111	092600	1969070	1238	1238	1238	1238	363
603	20241111	092500	1519676	1248	1248	1248	1248	0
604	20241111	092400	1519676	1248	1248	1248	1248	0
605	20241111	092300	1519676	1248	1248	1248	1248	0
606	20241111	092200	1519676	1248	1248	1248	1248	0
607	20241111	092100	1519676	1248	1248	1248	1248	0
608	20241111	092000	1519676	1248	1248	1248	1248	0
609	20241111	091900	1519676	1248	1248	1248	1248	0
610	20241111	091800	1519676	1248	1248	1248	1248	1
611	20241111	091700	1518428	1238	1241	1241	1238	88
612	20241111	091600	1409414	1238	1241	1241	1238	996
613	20241111	091500	173749	1250	1250	1250	1250	0
614	20241111	091400	173749	1250	1250	1250	1250	0
615	20241111	091300	173749	1250	1250	1250	1250	0
616	20241111	091200	173749	1250	1250	1250	1250	0
617	20241111	091100	173749	1250	1250	1250	1250	0
618	20241111	091000	173749	1250	1250	1250	1250	0
619	20241111	090900	173749	1250	1250	1250	1250	0
620	20241111	090800	173749	1250	1250	1250	1250	0
621	20241111	090700	173749	1250	1250	1250	1250	0
622	20241111	090600	173749	1250	1250	1250	1250	0
623	20241111	090500	173749	1250	1250	1250	1250	0
624	20241111	090400	173749	1250	1250	1250	1250	0
625	20241111	090300	173749	1250	1250	1250	1250	0
626	20241111	090200	173749	1250	1250	1250	1250	0
627	20241111	090100	173749	1250	1250	1250	1250	1
628	20241111	090000	172499	1241	1241	1241	1241	139