KissMeData/048830/min/candle-20241108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241108	192900	14676602	1184	1184	1184	1184	234
3	20241108	192800	14676602	1184	1184	1184	1184	0
4	20241108	192700	14676602	1184	1184	1184	1184	0
5	20241108	192600	14676602	1184	1184	1184	1184	0
6	20241108	192500	14676602	1184	1184	1184	1184	0
7	20241108	192400	14676602	1184	1184	1184	1184	0
8	20241108	192300	14676602	1184	1184	1184	1184	0
9	20241108	192200	14676602	1184	1184	1184	1184	0
10	20241108	192100	14676602	1184	1184	1184	1184	0
11	20241108	192000	14676602	1184	1184	1184	1184	0
12	20241108	191900	14676602	1184	1184	1184	1184	0
13	20241108	191800	14676602	1184	1184	1184	1184	0
14	20241108	191700	14676602	1184	1184	1184	1184	0
15	20241108	191600	14676602	1184	1184	1184	1184	0
16	20241108	191500	14676602	1184	1184	1184	1184	0
17	20241108	191400	14676602	1184	1184	1184	1184	0
18	20241108	191300	14676602	1184	1184	1184	1184	0
19	20241108	191200	14676602	1184	1184	1184	1184	0
20	20241108	191100	14676602	1184	1184	1184	1184	0
21	20241108	191000	14676602	1184	1184	1184	1184	0
22	20241108	190900	14676602	1184	1184	1184	1184	0
23	20241108	190800	14676602	1184	1184	1184	1184	0
24	20241108	190700	14676602	1184	1184	1184	1184	0
25	20241108	190600	14676602	1184	1184	1184	1184	0
26	20241108	190500	14676602	1184	1184	1184	1184	0
27	20241108	190400	14676602	1184	1184	1184	1184	0
28	20241108	190300	14676602	1184	1184	1184	1184	0
29	20241108	190200	14676602	1184	1184	1184	1184	0
30	20241108	190100	14676602	1184	1184	1184	1184	0
31	20241108	190000	14676602	1184	1184	1184	1184	0
32	20241108	185900	14676602	1184	1184	1184	1184	234
33	20241108	185800	14676602	1184	1184	1184	1184	0
34	20241108	185700	14676602	1184	1184	1184	1184	0
35	20241108	185600	14676602	1184	1184	1184	1184	0
36	20241108	185500	14676602	1184	1184	1184	1184	0
37	20241108	185400	14676602	1184	1184	1184	1184	0
38	20241108	185300	14676602	1184	1184	1184	1184	0
39	20241108	185200	14676602	1184	1184	1184	1184	0
40	20241108	185100	14676602	1184	1184	1184	1184	0
41	20241108	185000	14676602	1184	1184	1184	1184	0
42	20241108	184900	14676602	1184	1184	1184	1184	0
43	20241108	184800	14676602	1184	1184	1184	1184	0
44	20241108	184700	14676602	1184	1184	1184	1184	0
45	20241108	184600	14676602	1184	1184	1184	1184	0
46	20241108	184500	14676602	1184	1184	1184	1184	0
47	20241108	184400	14676602	1184	1184	1184	1184	0
48	20241108	184300	14676602	1184	1184	1184	1184	0
49	20241108	184200	14676602	1184	1184	1184	1184	0
50	20241108	184100	14676602	1184	1184	1184	1184	0
51	20241108	184000	14676602	1184	1184	1184	1184	0
52	20241108	183900	14676602	1184	1184	1184	1184	0
53	20241108	183800	14676602	1184	1184	1184	1184	0
54	20241108	183700	14676602	1184	1184	1184	1184	0
55	20241108	183600	14676602	1184	1184	1184	1184	0
56	20241108	183500	14676602	1184	1184	1184	1184	0
57	20241108	183400	14676602	1184	1184	1184	1184	0
58	20241108	183300	14676602	1184	1184	1184	1184	0
59	20241108	183200	14676602	1184	1184	1184	1184	0
60	20241108	183100	14676602	1184	1184	1184	1184	0
61	20241108	183000	14676602	1184	1184	1184	1184	0
62	20241108	182900	14676602	1184	1184	1184	1184	234
63	20241108	182800	14676602	1184	1184	1184	1184	0
64	20241108	182700	14676602	1184	1184	1184	1184	0
65	20241108	182600	14676602	1184	1184	1184	1184	0
66	20241108	182500	14676602	1184	1184	1184	1184	0
67	20241108	182400	14676602	1184	1184	1184	1184	0
68	20241108	182300	14676602	1184	1184	1184	1184	0
69	20241108	182200	14676602	1184	1184	1184	1184	0
70	20241108	182100	14676602	1184	1184	1184	1184	0
71	20241108	182000	14676602	1184	1184	1184	1184	0
72	20241108	181900	14676602	1184	1184	1184	1184	0
73	20241108	181800	14676602	1184	1184	1184	1184	0
74	20241108	181700	14676602	1184	1184	1184	1184	0
75	20241108	181600	14676602	1184	1184	1184	1184	0
76	20241108	181500	14676602	1184	1184	1184	1184	0
77	20241108	181400	14676602	1184	1184	1184	1184	0
78	20241108	181300	14676602	1184	1184	1184	1184	0
79	20241108	181200	14676602	1184	1184	1184	1184	0
80	20241108	181100	14676602	1184	1184	1184	1184	0
81	20241108	181000	14676602	1184	1184	1184	1184	0
82	20241108	180900	14676602	1184	1184	1184	1184	0
83	20241108	180800	14676602	1184	1184	1184	1184	0
84	20241108	180700	14676602	1184	1184	1184	1184	0
85	20241108	180600	14676602	1184	1184	1184	1184	0
86	20241108	180500	14676602	1184	1184	1184	1184	0
87	20241108	180400	14676602	1184	1184	1184	1184	0
88	20241108	180300	14676602	1184	1184	1184	1184	0
89	20241108	180200	14676602	1184	1184	1184	1184	0
90	20241108	180100	14676602	1184	1184	1184	1184	0
91	20241108	180000	14676602	1184	1184	1184	1184	0
92	20241108	175900	14676602	1184	1184	1184	1184	234
93	20241108	175800	14676602	1184	1184	1184	1184	0
94	20241108	175700	14676602	1184	1184	1184	1184	0
95	20241108	175600	14676602	1184	1184	1184	1184	0
96	20241108	175500	14676602	1184	1184	1184	1184	0
97	20241108	175400	14676602	1184	1184	1184	1184	0
98	20241108	175300	14676602	1184	1184	1184	1184	0
99	20241108	175200	14676602	1184	1184	1184	1184	0
100	20241108	175100	14676602	1184	1184	1184	1184	0
101	20241108	175000	14676602	1184	1184	1184	1184	0
102	20241108	174900	14676602	1184	1184	1184	1184	0
103	20241108	174800	14676602	1184	1184	1184	1184	0
104	20241108	174700	14676602	1184	1184	1184	1184	0
105	20241108	174600	14676602	1184	1184	1184	1184	0
106	20241108	174500	14676602	1184	1184	1184	1184	0
107	20241108	174400	14676602	1184	1184	1184	1184	0
108	20241108	174300	14676602	1184	1184	1184	1184	0
109	20241108	174200	14676602	1184	1184	1184	1184	0
110	20241108	174100	14676602	1184	1184	1184	1184	0
111	20241108	174000	14676602	1184	1184	1184	1184	0
112	20241108	173900	14676602	1184	1184	1184	1184	0
113	20241108	173800	14676602	1184	1184	1184	1184	0
114	20241108	173700	14676602	1184	1184	1184	1184	0
115	20241108	173600	14676602	1184	1184	1184	1184	0
116	20241108	173500	14676602	1184	1184	1184	1184	0
117	20241108	173400	14676602	1184	1184	1184	1184	0
118	20241108	173300	14676602	1184	1184	1184	1184	0
119	20241108	173200	14676602	1184	1184	1184	1184	0
120	20241108	173100	14676602	1184	1184	1184	1184	0
121	20241108	173000	14676602	1184	1184	1184	1184	0
122	20241108	172900	14676602	1184	1184	1184	1184	234
123	20241108	172800	14676602	1184	1184	1184	1184	0
124	20241108	172700	14676602	1184	1184	1184	1184	0
125	20241108	172600	14676602	1184	1184	1184	1184	0
126	20241108	172500	14676602	1184	1184	1184	1184	0
127	20241108	172400	14676602	1184	1184	1184	1184	0
128	20241108	172300	14676602	1184	1184	1184	1184	0
129	20241108	172200	14676602	1184	1184	1184	1184	0
130	20241108	172100	14676602	1184	1184	1184	1184	0
131	20241108	172000	14676602	1184	1184	1184	1184	0
132	20241108	171900	14676602	1184	1184	1184	1184	0
133	20241108	171800	14676602	1184	1184	1184	1184	0
134	20241108	171700	14676602	1184	1184	1184	1184	0
135	20241108	171600	14676602	1184	1184	1184	1184	0
136	20241108	171500	14676602	1184	1184	1184	1184	0
137	20241108	171400	14676602	1184	1184	1184	1184	0
138	20241108	171300	14676602	1184	1184	1184	1184	0
139	20241108	171200	14676602	1184	1184	1184	1184	0
140	20241108	171100	14676602	1184	1184	1184	1184	0
141	20241108	171000	14676602	1184	1184	1184	1184	0
142	20241108	170900	14676602	1184	1184	1184	1184	0
143	20241108	170800	14676602	1184	1184	1184	1184	0
144	20241108	170700	14676602	1184	1184	1184	1184	0
145	20241108	170600	14676602	1184	1184	1184	1184	0
146	20241108	170500	14676602	1184	1184	1184	1184	0
147	20241108	170400	14676602	1184	1184	1184	1184	0
148	20241108	170300	14676602	1184	1184	1184	1184	0
149	20241108	170200	14676602	1184	1184	1184	1184	0
150	20241108	170100	14676602	1184	1184	1184	1184	0
151	20241108	170000	14676602	1184	1184	1184	1184	0
152	20241108	165900	14676602	1184	1184	1184	1184	234
153	20241108	165800	14676602	1184	1184	1184	1184	0
154	20241108	165700	14676602	1184	1184	1184	1184	0
155	20241108	165600	14676602	1184	1184	1184	1184	0
156	20241108	165500	14676602	1184	1184	1184	1184	0
157	20241108	165400	14676602	1184	1184	1184	1184	0
158	20241108	165300	14676602	1184	1184	1184	1184	0
159	20241108	165200	14676602	1184	1184	1184	1184	0
160	20241108	165100	14676602	1184	1184	1184	1184	0
161	20241108	165000	14676602	1184	1184	1184	1184	0
162	20241108	164900	14676602	1184	1184	1184	1184	0
163	20241108	164800	14676602	1184	1184	1184	1184	0
164	20241108	164700	14676602	1184	1184	1184	1184	0
165	20241108	164600	14676602	1184	1184	1184	1184	0
166	20241108	164500	14676602	1184	1184	1184	1184	0
167	20241108	164400	14676602	1184	1184	1184	1184	0
168	20241108	164300	14676602	1184	1184	1184	1184	0
169	20241108	164200	14676602	1184	1184	1184	1184	0
170	20241108	164100	14676602	1184	1184	1184	1184	0
171	20241108	164000	14676602	1184	1184	1184	1184	0
172	20241108	163900	14676602	1184	1184	1184	1184	0
173	20241108	163800	14676602	1184	1184	1184	1184	0
174	20241108	163700	14676602	1184	1184	1184	1184	0
175	20241108	163600	14676602	1184	1184	1184	1184	0
176	20241108	163500	14676602	1184	1184	1184	1184	0
177	20241108	163400	14676602	1184	1184	1184	1184	0
178	20241108	163300	14676602	1184	1184	1184	1184	0
179	20241108	163200	14676602	1184	1184	1184	1184	0
180	20241108	163100	14676602	1184	1184	1184	1184	0
181	20241108	163000	14676602	1184	1184	1184	1184	0
182	20241108	162900	14676602	1184	1184	1184	1184	234
183	20241108	162800	14676602	1184	1184	1184	1184	0
184	20241108	162700	14676602	1184	1184	1184	1184	0
185	20241108	162600	14676602	1184	1184	1184	1184	0
186	20241108	162500	14676602	1184	1184	1184	1184	0
187	20241108	162400	14676602	1184	1184	1184	1184	0
188	20241108	162300	14676602	1184	1184	1184	1184	0
189	20241108	162200	14676602	1184	1184	1184	1184	0
190	20241108	162100	14676602	1184	1184	1184	1184	0
191	20241108	162000	14676602	1184	1184	1184	1184	0
192	20241108	161900	14676602	1184	1184	1184	1184	0
193	20241108	161800	14676602	1184	1184	1184	1184	0
194	20241108	161700	14676602	1184	1184	1184	1184	0
195	20241108	161600	14676602	1184	1184	1184	1184	0
196	20241108	161500	14676602	1184	1184	1184	1184	0
197	20241108	161400	14676602	1184	1184	1184	1184	0
198	20241108	161300	14676602	1184	1184	1184	1184	0
199	20241108	161200	14676602	1184	1184	1184	1184	0
200	20241108	161100	14676602	1184	1184	1184	1184	0
201	20241108	161000	14676602	1184	1184	1184	1184	0
202	20241108	160900	14676602	1184	1184	1184	1184	0
203	20241108	160800	14676602	1184	1184	1184	1184	0
204	20241108	160700	14676602	1184	1184	1184	1184	0
205	20241108	160600	14676602	1184	1184	1184	1184	0
206	20241108	160500	14676602	1184	1184	1184	1184	0
207	20241108	160400	14676602	1184	1184	1184	1184	0
208	20241108	160300	14676602	1184	1184	1184	1184	0
209	20241108	160200	14676602	1184	1184	1184	1184	0
210	20241108	160100	14676602	1184	1184	1184	1184	0
211	20241108	160000	14676602	1184	1184	1184	1184	0
212	20241108	155900	14676602	1184	1184	1184	1184	234
213	20241108	155800	14676602	1184	1184	1184	1184	0
214	20241108	155700	14676602	1184	1184	1184	1184	0
215	20241108	155600	14676602	1184	1184	1184	1184	0
216	20241108	155500	14676602	1184	1184	1184	1184	0
217	20241108	155400	14676602	1184	1184	1184	1184	0
218	20241108	155300	14676602	1184	1184	1184	1184	0
219	20241108	155200	14676602	1184	1184	1184	1184	0
220	20241108	155100	14676602	1184	1184	1184	1184	0
221	20241108	155000	14676602	1184	1184	1184	1184	0
222	20241108	154900	14676602	1184	1184	1184	1184	0
223	20241108	154800	14676602	1184	1184	1184	1184	0
224	20241108	154700	14676602	1184	1184	1184	1184	0
225	20241108	154600	14676602	1184	1184	1184	1184	0
226	20241108	154500	14676602	1184	1184	1184	1184	0
227	20241108	154400	14676602	1184	1184	1184	1184	0
228	20241108	154300	14676602	1184	1184	1184	1184	0
229	20241108	154200	14676602	1184	1184	1184	1184	0
230	20241108	154100	14676602	1184	1184	1184	1184	0
231	20241108	154000	14676602	1184	1184	1184	1184	0
232	20241108	153900	14676602	1184	1184	1184	1184	0
233	20241108	153800	14676602	1184	1184	1184	1184	0
234	20241108	153700	14676602	1184	1184	1184	1184	0
235	20241108	153600	14676602	1184	1184	1184	1184	0
236	20241108	153500	14676602	1184	1184	1184	1184	0
237	20241108	153400	14676602	1184	1184	1184	1184	0
238	20241108	153300	14676602	1184	1184	1184	1184	0
239	20241108	153200	14676602	1184	1184	1184	1184	0
240	20241108	153100	14676602	1184	1184	1184	1184	0
241	20241108	153000	14676602	1184	1184	1184	1184	234
242	20241108	152900	14399546	1184	1184	1184	1184	0
243	20241108	152800	14399546	1184	1184	1184	1184	0
244	20241108	152700	14399546	1184	1184	1184	1184	0
245	20241108	152600	14399546	1184	1184	1184	1184	0
246	20241108	152500	14399546	1184	1184	1184	1184	0
247	20241108	152400	14399546	1184	1184	1184	1184	0
248	20241108	152300	14399546	1184	1184	1184	1184	0
249	20241108	152200	14399546	1184	1184	1184	1184	0
250	20241108	152100	14399546	1184	1184	1184	1184	0
251	20241108	152000	14399546	1184	1184	1184	1184	0
252	20241108	151900	14399546	1184	1184	1184	1184	0
253	20241108	151800	14399546	1184	1184	1184	1184	0
254	20241108	151700	14399546	1184	1184	1184	1184	0
255	20241108	151600	14399546	1184	1184	1184	1184	0
256	20241108	151500	14399546	1184	1184	1184	1184	0
257	20241108	151400	14399546	1184	1184	1184	1184	0
258	20241108	151300	14399546	1184	1184	1184	1184	0
259	20241108	151200	14399546	1184	1184	1184	1184	0
260	20241108	151100	14399546	1184	1184	1184	1184	0
261	20241108	151000	14399546	1184	1184	1184	1184	0
262	20241108	150900	14399546	1184	1184	1184	1184	0
263	20241108	150800	14399546	1184	1184	1184	1184	0
264	20241108	150700	14399546	1184	1184	1184	1184	0
265	20241108	150600	14399546	1184	1184	1184	1184	0
266	20241108	150500	14399546	1184	1184	1184	1184	0
267	20241108	150400	14399546	1184	1184	1184	1184	0
268	20241108	150300	14399546	1184	1184	1184	1184	0
269	20241108	150200	14399546	1184	1184	1184	1184	0
270	20241108	150100	14399546	1184	1184	1184	1184	0
271	20241108	150000	14399546	1184	1184	1184	1184	1
272	20241108	145900	14398362	1168	1168	1168	1168	0
273	20241108	145800	14398362	1168	1168	1168	1168	0
274	20241108	145700	14398362	1168	1168	1168	1168	0
275	20241108	145600	14398362	1168	1168	1168	1168	0
276	20241108	145500	14398362	1168	1177	1177	1168	4000
277	20241108	145400	9707603	1184	1184	1184	1184	0
278	20241108	145300	9707603	1184	1184	1184	1184	0
279	20241108	145200	9707603	1184	1184	1184	1184	0
280	20241108	145100	9707603	1184	1184	1184	1184	0
281	20241108	145000	9707603	1184	1184	1184	1184	0
282	20241108	144900	9707603	1184	1184	1184	1184	0
283	20241108	144800	9707603	1184	1184	1184	1184	0
284	20241108	144700	9707603	1184	1184	1184	1184	0
285	20241108	144600	9707603	1184	1184	1184	1184	0
286	20241108	144500	9707603	1184	1184	1184	1184	0
287	20241108	144400	9707603	1184	1184	1184	1184	0
288	20241108	144300	9707603	1184	1184	1184	1184	0
289	20241108	144200	9707603	1184	1184	1184	1184	0
290	20241108	144100	9707603	1184	1184	1184	1184	0
291	20241108	144000	9707603	1184	1183	1184	1183	4
292	20241108	143900	9702869	1183	1183	1183	1183	0
293	20241108	143800	9702869	1183	1183	1183	1183	0
294	20241108	143700	9702869	1183	1183	1183	1183	0
295	20241108	143600	9702869	1183	1183	1183	1183	0
296	20241108	143500	9702869	1183	1183	1183	1183	0
297	20241108	143400	9702869	1183	1183	1183	1183	0
298	20241108	143300	9702869	1183	1183	1183	1183	0
299	20241108	143200	9702869	1183	1183	1183	1183	0
300	20241108	143100	9702869	1183	1183	1183	1183	0
301	20241108	143000	9702869	1183	1183	1183	1183	0
302	20241108	142900	9702869	1183	1183	1183	1183	0
303	20241108	142800	9702869	1183	1183	1183	1183	0
304	20241108	142700	9702869	1183	1183	1183	1183	0
305	20241108	142600	9702869	1183	1183	1183	1183	0
306	20241108	142500	9702869	1183	1183	1183	1183	0
307	20241108	142400	9702869	1183	1183	1183	1183	4
308	20241108	142300	9698137	1183	1183	1183	1183	0
309	20241108	142200	9698137	1183	1183	1183	1183	0
310	20241108	142100	9698137	1183	1183	1183	1183	0
311	20241108	142000	9698137	1183	1183	1183	1183	0
312	20241108	141900	9698137	1183	1183	1183	1183	0
313	20241108	141800	9698137	1183	1183	1183	1183	0
314	20241108	141700	9698137	1183	1183	1183	1183	0
315	20241108	141600	9698137	1183	1183	1183	1183	0
316	20241108	141500	9698137	1183	1183	1183	1183	0
317	20241108	141400	9698137	1183	1183	1183	1183	0
318	20241108	141300	9698137	1183	1183	1183	1183	0
319	20241108	141200	9698137	1183	1183	1183	1183	0
320	20241108	141100	9698137	1183	1183	1183	1183	0
321	20241108	141000	9698137	1183	1183	1183	1183	0
322	20241108	140900	9698137	1183	1183	1183	1183	0
323	20241108	140800	9698137	1183	1183	1183	1183	4
324	20241108	140700	9693405	1183	1183	1183	1183	0
325	20241108	140600	9693405	1183	1183	1183	1183	0
326	20241108	140500	9693405	1183	1183	1183	1183	0
327	20241108	140400	9693405	1183	1183	1183	1183	0
328	20241108	140300	9693405	1183	1183	1183	1183	0
329	20241108	140200	9693405	1183	1183	1183	1183	0
330	20241108	140100	9693405	1183	1183	1183	1183	0
331	20241108	140000	9693405	1183	1183	1183	1183	0
332	20241108	135900	9693405	1183	1183	1183	1183	0
333	20241108	135800	9693405	1183	1183	1183	1183	0
334	20241108	135700	9693405	1183	1183	1183	1183	0
335	20241108	135600	9693405	1183	1183	1183	1183	0
336	20241108	135500	9693405	1183	1183	1183	1183	0
337	20241108	135400	9693405	1183	1183	1183	1183	0
338	20241108	135300	9693405	1183	1183	1183	1183	0
339	20241108	135200	9693405	1183	1183	1183	1183	5
340	20241108	135100	9687490	1183	1183	1183	1183	0
341	20241108	135000	9687490	1183	1183	1183	1183	0
342	20241108	134900	9687490	1183	1183	1183	1183	0
343	20241108	134800	9687490	1183	1183	1183	1183	1
344	20241108	134700	9686307	1177	1177	1177	1177	0
345	20241108	134600	9686307	1177	1177	1177	1177	0
346	20241108	134500	9686307	1177	1177	1177	1177	0
347	20241108	134400	9686307	1177	1177	1177	1177	0
348	20241108	134300	9686307	1177	1177	1177	1177	0
349	20241108	134200	9686307	1177	1177	1177	1177	0
350	20241108	134100	9686307	1177	1177	1177	1177	0
351	20241108	134000	9686307	1177	1178	1178	1177	2366
352	20241108	133900	6901510	1184	1184	1184	1184	0
353	20241108	133800	6901510	1184	1184	1184	1184	0
354	20241108	133700	6901510	1184	1184	1184	1184	0
355	20241108	133600	6901510	1184	1184	1184	1184	4
356	20241108	133500	6896774	1184	1184	1184	1184	0
357	20241108	133400	6896774	1184	1184	1184	1184	0
358	20241108	133300	6896774	1184	1184	1184	1184	0
359	20241108	133200	6896774	1184	1184	1184	1184	0
360	20241108	133100	6896774	1184	1184	1184	1184	0
361	20241108	133000	6896774	1184	1184	1184	1184	0
362	20241108	132900	6896774	1184	1184	1184	1184	0
363	20241108	132800	6896774	1184	1184	1184	1184	0
364	20241108	132700	6896774	1184	1184	1184	1184	0
365	20241108	132600	6896774	1184	1184	1184	1184	0
366	20241108	132500	6896774	1184	1184	1184	1184	0
367	20241108	132400	6896774	1184	1184	1184	1184	0
368	20241108	132300	6896774	1184	1184	1184	1184	0
369	20241108	132200	6896774	1184	1184	1184	1184	0
370	20241108	132100	6896774	1184	1184	1184	1184	0
371	20241108	132000	6896774	1184	1183	1184	1183	4
372	20241108	131900	6892039	1184	1184	1184	1184	0
373	20241108	131800	6892039	1184	1184	1184	1184	0
374	20241108	131700	6892039	1184	1184	1184	1184	0
375	20241108	131600	6892039	1184	1184	1184	1184	0
376	20241108	131500	6892039	1184	1184	1184	1184	0
377	20241108	131400	6892039	1184	1184	1184	1184	0
378	20241108	131300	6892039	1184	1184	1184	1184	0
379	20241108	131200	6892039	1184	1184	1184	1184	0
380	20241108	131100	6892039	1184	1184	1184	1184	0
381	20241108	131000	6892039	1184	1184	1184	1184	0
382	20241108	130900	6892039	1184	1184	1184	1184	0
383	20241108	130800	6892039	1184	1184	1184	1184	0
384	20241108	130700	6892039	1184	1184	1184	1184	0
385	20241108	130600	6892039	1184	1184	1184	1184	0
386	20241108	130500	6892039	1184	1184	1184	1184	0
387	20241108	130400	6892039	1184	1184	1184	1184	4
388	20241108	130300	6887303	1177	1177	1177	1177	0
389	20241108	130200	6887303	1177	1177	1177	1177	0
390	20241108	130100	6887303	1177	1177	1177	1177	500
391	20241108	130000	6298803	1177	1177	1177	1177	0
392	20241108	125900	6298803	1177	1177	1177	1177	0
393	20241108	125800	6298803	1177	1177	1177	1177	0
394	20241108	125700	6298803	1177	1177	1177	1177	0
395	20241108	125600	6298803	1177	1177	1177	1177	0
396	20241108	125500	6298803	1177	1177	1177	1177	0
397	20241108	125400	6298803	1177	1181	1181	1177	1242
398	20241108	125300	4835025	1184	1184	1184	1184	0
399	20241108	125200	4835025	1184	1184	1184	1184	0
400	20241108	125100	4835025	1184	1183	1184	1183	946
401	20241108	125000	3714962	1183	1183	1183	1183	1420
402	20241108	124900	2035102	1183	1183	1183	1183	0
403	20241108	124800	2035102	1183	1183	1183	1183	4
404	20241108	124700	2030370	1183	1183	1183	1183	0
405	20241108	124600	2030370	1183	1183	1183	1183	0
406	20241108	124500	2030370	1183	1183	1183	1183	0
407	20241108	124400	2030370	1183	1183	1183	1183	0
408	20241108	124300	2030370	1183	1183	1183	1183	0
409	20241108	124200	2030370	1183	1183	1183	1183	0
410	20241108	124100	2030370	1183	1183	1183	1183	0
411	20241108	124000	2030370	1183	1183	1183	1183	0
412	20241108	123900	2030370	1183	1183	1183	1183	0
413	20241108	123800	2030370	1183	1183	1183	1183	0
414	20241108	123700	2030370	1183	1183	1183	1183	0
415	20241108	123600	2030370	1183	1183	1183	1183	7
416	20241108	123500	2022089	1183	1183	1183	1183	10
417	20241108	123400	2010259	1183	1183	1183	1183	0
418	20241108	123300	2010259	1183	1183	1183	1183	0
419	20241108	123200	2010259	1183	1183	1183	1183	4
420	20241108	123100	2005527	1183	1183	1183	1183	0
421	20241108	123000	2005527	1183	1183	1183	1183	0
422	20241108	122900	2005527	1183	1183	1183	1183	0
423	20241108	122800	2005527	1183	1183	1183	1183	0
424	20241108	122700	2005527	1183	1183	1183	1183	0
425	20241108	122600	2005527	1183	1183	1183	1183	0
426	20241108	122500	2005527	1183	1183	1183	1183	0
427	20241108	122400	2005527	1183	1183	1183	1183	0
428	20241108	122300	2005527	1183	1183	1183	1183	0
429	20241108	122200	2005527	1183	1183	1183	1183	0
430	20241108	122100	2005527	1183	1183	1183	1183	0
431	20241108	122000	2005527	1183	1183	1183	1183	0
432	20241108	121900	2005527	1183	1183	1183	1183	0
433	20241108	121800	2005527	1183	1183	1183	1183	0
434	20241108	121700	2005527	1183	1183	1183	1183	0
435	20241108	121600	2005527	1183	1183	1183	1183	4
436	20241108	121500	2000795	1183	1183	1183	1183	0
437	20241108	121400	2000795	1183	1183	1183	1183	0
438	20241108	121300	2000795	1183	1183	1183	1183	0
439	20241108	121200	2000795	1183	1183	1183	1183	0
440	20241108	121100	2000795	1183	1183	1183	1183	0
441	20241108	121000	2000795	1183	1183	1183	1183	0
442	20241108	120900	2000795	1183	1183	1183	1183	0
443	20241108	120800	2000795	1183	1183	1183	1183	0
444	20241108	120700	2000795	1183	1183	1183	1183	0
445	20241108	120600	2000795	1183	1183	1183	1183	0
446	20241108	120500	2000795	1183	1183	1183	1183	0
447	20241108	120400	2000795	1183	1183	1183	1183	0
448	20241108	120300	2000795	1183	1183	1183	1183	0
449	20241108	120200	2000795	1183	1183	1183	1183	0
450	20241108	120100	2000795	1183	1183	1183	1183	0
451	20241108	120000	2000795	1183	1183	1183	1183	5
452	20241108	115900	1994880	1184	1184	1184	1184	0
453	20241108	115800	1994880	1184	1184	1184	1184	0
454	20241108	115700	1994880	1184	1184	1184	1184	0
455	20241108	115600	1994880	1184	1184	1184	1184	0
456	20241108	115500	1994880	1184	1184	1184	1184	0
457	20241108	115400	1994880	1184	1184	1184	1184	0
458	20241108	115300	1994880	1184	1184	1184	1184	0
459	20241108	115200	1994880	1184	1184	1184	1184	0
460	20241108	115100	1994880	1184	1184	1184	1184	0
461	20241108	115000	1994880	1184	1184	1184	1184	0
462	20241108	114900	1994880	1184	1184	1184	1184	0
463	20241108	114800	1994880	1184	1184	1184	1184	0
464	20241108	114700	1994880	1184	1184	1184	1184	0
465	20241108	114600	1994880	1184	1184	1184	1184	0
466	20241108	114500	1994880	1184	1184	1184	1184	0
467	20241108	114400	1994880	1184	1184	1184	1184	5
468	20241108	114300	1988960	1182	1182	1182	1182	0
469	20241108	114200	1988960	1182	1182	1182	1182	0
470	20241108	114100	1988960	1182	1182	1182	1182	0
471	20241108	114000	1988960	1182	1182	1182	1182	0
472	20241108	113900	1988960	1182	1182	1182	1182	0
473	20241108	113800	1988960	1182	1182	1182	1182	0
474	20241108	113700	1988960	1182	1182	1182	1182	0
475	20241108	113600	1988960	1182	1182	1182	1182	0
476	20241108	113500	1988960	1182	1182	1182	1182	0
477	20241108	113400	1988960	1182	1182	1182	1182	0
478	20241108	113300	1988960	1182	1182	1182	1182	0
479	20241108	113200	1988960	1182	1182	1182	1182	0
480	20241108	113100	1988960	1182	1182	1182	1182	0
481	20241108	113000	1988960	1182	1182	1182	1182	3
482	20241108	112900	1985414	1184	1184	1184	1184	0
483	20241108	112800	1985414	1184	1184	1184	1184	5
484	20241108	112700	1979494	1184	1184	1184	1184	0
485	20241108	112600	1979494	1184	1184	1184	1184	0
486	20241108	112500	1979494	1184	1184	1184	1184	0
487	20241108	112400	1979494	1184	1184	1184	1184	0
488	20241108	112300	1979494	1184	1184	1184	1184	0
489	20241108	112200	1979494	1184	1184	1184	1184	0
490	20241108	112100	1979494	1184	1184	1184	1184	0
491	20241108	112000	1979494	1184	1184	1184	1184	0
492	20241108	111900	1979494	1184	1184	1184	1184	0
493	20241108	111800	1979494	1184	1184	1184	1184	0
494	20241108	111700	1979494	1184	1184	1184	1184	0
495	20241108	111600	1979494	1184	1184	1184	1184	0
496	20241108	111500	1979494	1184	1184	1184	1184	0
497	20241108	111400	1979494	1184	1184	1184	1184	0
498	20241108	111300	1979494	1184	1184	1184	1184	0
499	20241108	111200	1979494	1184	1184	1184	1184	5
500	20241108	111100	1973574	1184	1184	1184	1184	0
501	20241108	111000	1973574	1184	1184	1184	1184	0
502	20241108	110900	1973574	1184	1184	1184	1184	0
503	20241108	110800	1973574	1184	1184	1184	1184	0
504	20241108	110700	1973574	1184	1184	1184	1184	0
505	20241108	110600	1973574	1184	1184	1184	1184	0
506	20241108	110500	1973574	1184	1184	1184	1184	0
507	20241108	110400	1973574	1184	1184	1184	1184	0
508	20241108	110300	1973574	1184	1184	1184	1184	0
509	20241108	110200	1973574	1184	1184	1184	1184	0
510	20241108	110100	1973574	1184	1184	1184	1184	0
511	20241108	110000	1973574	1184	1184	1184	1184	0
512	20241108	105900	1973574	1184	1184	1184	1184	0
513	20241108	105800	1973574	1184	1184	1184	1184	0
514	20241108	105700	1973574	1184	1184	1184	1184	0
515	20241108	105600	1973574	1184	1184	1184	1184	5
516	20241108	105500	1967654	1184	1184	1184	1184	0
517	20241108	105400	1967654	1184	1184	1184	1184	0
518	20241108	105300	1967654	1184	1184	1184	1184	0
519	20241108	105200	1967654	1184	1184	1184	1184	0
520	20241108	105100	1967654	1184	1184	1184	1184	0
521	20241108	105000	1967654	1184	1184	1184	1184	0
522	20241108	104900	1967654	1184	1184	1184	1184	2
523	20241108	104800	1965286	1184	1184	1184	1184	0
524	20241108	104700	1965286	1184	1184	1184	1184	0
525	20241108	104600	1965286	1184	1184	1184	1184	0
526	20241108	104500	1965286	1184	1184	1184	1184	0
527	20241108	104400	1965286	1184	1184	1184	1184	0
528	20241108	104300	1965286	1184	1184	1184	1184	0
529	20241108	104200	1965286	1184	1184	1184	1184	0
530	20241108	104100	1965286	1184	1184	1184	1184	0
531	20241108	104000	1965286	1184	1184	1184	1184	5
532	20241108	103900	1959366	1184	1184	1184	1184	0
533	20241108	103800	1959366	1184	1184	1184	1184	0
534	20241108	103700	1959366	1184	1184	1184	1184	0
535	20241108	103600	1959366	1184	1184	1184	1184	0
536	20241108	103500	1959366	1184	1184	1184	1184	0
537	20241108	103400	1959366	1184	1184	1184	1184	0
538	20241108	103300	1959366	1184	1184	1184	1184	0
539	20241108	103200	1959366	1184	1184	1184	1184	0
540	20241108	103100	1959366	1184	1184	1184	1184	0
541	20241108	103000	1959366	1184	1184	1184	1184	0
542	20241108	102900	1959366	1184	1184	1184	1184	0
543	20241108	102800	1959366	1184	1184	1184	1184	0
544	20241108	102700	1959366	1184	1184	1184	1184	0
545	20241108	102600	1959366	1184	1184	1184	1184	0
546	20241108	102500	1959366	1184	1184	1184	1184	0
547	20241108	102400	1959366	1184	1184	1184	1184	5
548	20241108	102300	1953446	1184	1184	1184	1184	0
549	20241108	102200	1953446	1184	1184	1184	1184	0
550	20241108	102100	1953446	1184	1184	1184	1184	0
551	20241108	102000	1953446	1184	1184	1184	1184	0
552	20241108	101900	1953446	1184	1184	1184	1184	0
553	20241108	101800	1953446	1184	1184	1184	1184	0
554	20241108	101700	1953446	1184	1184	1184	1184	0
555	20241108	101600	1953446	1184	1184	1184	1184	0
556	20241108	101500	1953446	1184	1184	1184	1184	0
557	20241108	101400	1953446	1184	1184	1184	1184	0
558	20241108	101300	1953446	1184	1184	1184	1184	0
559	20241108	101200	1953446	1184	1184	1184	1184	1
560	20241108	101100	1952262	1184	1184	1184	1184	0
561	20241108	101000	1952262	1184	1184	1184	1184	0
562	20241108	100900	1952262	1184	1184	1184	1184	0
563	20241108	100800	1952262	1184	1184	1184	1184	5
564	20241108	100700	1946342	1184	1184	1184	1184	0
565	20241108	100600	1946342	1184	1184	1184	1184	0
566	20241108	100500	1946342	1184	1184	1184	1184	1
567	20241108	100400	1945158	1184	1184	1184	1184	0
568	20241108	100300	1945158	1184	1184	1184	1184	1
569	20241108	100200	1943974	1180	1180	1180	1180	0
570	20241108	100100	1943974	1180	1180	1180	1180	0
571	20241108	100000	1943974	1180	1180	1180	1180	0
572	20241108	095900	1943974	1180	1180	1180	1180	0
573	20241108	095800	1943974	1180	1180	1180	1180	0
574	20241108	095700	1943974	1180	1180	1180	1180	0
575	20241108	095600	1943974	1180	1180	1180	1180	0
576	20241108	095500	1943974	1180	1181	1181	1180	200
577	20241108	095400	1707869	1184	1184	1184	1184	0
578	20241108	095300	1707869	1184	1184	1184	1184	0
579	20241108	095200	1707869	1184	1184	1184	1184	5
580	20241108	095100	1701949	1184	1184	1184	1184	0
581	20241108	095000	1701949	1184	1184	1184	1184	0
582	20241108	094900	1701949	1184	1184	1184	1184	0
583	20241108	094800	1701949	1184	1184	1184	1184	0
584	20241108	094700	1701949	1184	1184	1184	1184	0
585	20241108	094600	1701949	1184	1184	1184	1184	0
586	20241108	094500	1701949	1184	1184	1184	1184	0
587	20241108	094400	1701949	1184	1184	1184	1184	0
588	20241108	094300	1701949	1184	1184	1184	1184	0
589	20241108	094200	1701949	1184	1184	1184	1184	1
590	20241108	094100	1700765	1184	1184	1184	1184	0
591	20241108	094000	1700765	1184	1184	1184	1184	0
592	20241108	093900	1700765	1184	1184	1184	1184	0
593	20241108	093800	1700765	1184	1184	1184	1184	0
594	20241108	093700	1700765	1184	1184	1184	1184	0
595	20241108	093600	1700765	1184	1184	1184	1184	5
596	20241108	093500	1694845	1184	1184	1184	1184	0
597	20241108	093400	1694845	1184	1184	1184	1184	0
598	20241108	093300	1694845	1184	1184	1184	1184	0
599	20241108	093200	1694845	1184	1184	1184	1184	0
600	20241108	093100	1694845	1184	1184	1184	1184	0
601	20241108	093000	1694845	1184	1184	1184	1184	0
602	20241108	092900	1694845	1184	1184	1184	1184	0
603	20241108	092800	1694845	1184	1184	1184	1184	0
604	20241108	092700	1694845	1184	1184	1184	1184	0
605	20241108	092600	1694845	1184	1184	1184	1184	0
606	20241108	092500	1694845	1184	1184	1184	1184	0
607	20241108	092400	1694845	1184	1184	1184	1184	0
608	20241108	092300	1694845	1184	1184	1184	1184	0
609	20241108	092200	1694845	1184	1184	1184	1184	1
610	20241108	092100	1693661	1180	1180	1180	1180	0
611	20241108	092000	1693661	1180	1180	1180	1180	0
612	20241108	091900	1693661	1180	1180	1180	1180	0
613	20241108	091800	1693661	1180	1182	1182	1180	1000
614	20241108	091700	513542	1182	1182	1182	1182	0
615	20241108	091600	513542	1182	1182	1182	1182	0
616	20241108	091500	513542	1182	1182	1182	1182	0
617	20241108	091400	513542	1182	1182	1182	1182	76
618	20241108	091300	423710	1181	1181	1181	1181	0
619	20241108	091200	423710	1181	1181	1181	1181	89
620	20241108	091100	318601	1181	1180	1181	1180	51
621	20241108	091000	258420	1180	1180	1180	1180	0
622	20241108	090900	258420	1180	1180	1180	1180	0
623	20241108	090800	258420	1180	1180	1180	1180	0
624	20241108	090700	258420	1180	1180	1180	1180	0
625	20241108	090600	258420	1180	1180	1180	1180	0
626	20241108	090500	258420	1180	1180	1180	1180	0
627	20241108	090400	258420	1180	1180	1180	1180	0
628	20241108	090300	258420	1180	1180	1180	1180	0
629	20241108	090200	258420	1180	1180	1180	1180	0
630	20241108	090100	258420	1180	1180	1180	1180	0
631	20241108	090000	258420	1180	1180	1180	1180	219