KissMeData/343090/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	205900	2772946	1886	1886	1886	1886	2
3	20241114	205800	2772946	1886	1886	1886	1886	0
4	20241114	205700	2772946	1886	1886	1886	1886	0
5	20241114	205600	2772946	1886	1886	1886	1886	0
6	20241114	205500	2772946	1886	1886	1886	1886	0
7	20241114	205400	2772946	1886	1886	1886	1886	0
8	20241114	205300	2772946	1886	1886	1886	1886	0
9	20241114	205200	2772946	1886	1886	1886	1886	0
10	20241114	205100	2772946	1886	1886	1886	1886	0
11	20241114	205000	2772946	1886	1886	1886	1886	0
12	20241114	204900	2772946	1886	1886	1886	1886	0
13	20241114	204800	2772946	1886	1886	1886	1886	0
14	20241114	204700	2772946	1886	1886	1886	1886	0
15	20241114	204600	2772946	1886	1886	1886	1886	0
16	20241114	204500	2772946	1886	1886	1886	1886	0
17	20241114	204400	2772946	1886	1886	1886	1886	0
18	20241114	204300	2772946	1886	1886	1886	1886	0
19	20241114	204200	2772946	1886	1886	1886	1886	0
20	20241114	204100	2772946	1886	1886	1886	1886	0
21	20241114	204000	2772946	1886	1886	1886	1886	0
22	20241114	203900	2772946	1886	1886	1886	1886	0
23	20241114	203800	2772946	1886	1886	1886	1886	0
24	20241114	203700	2772946	1886	1886	1886	1886	0
25	20241114	203600	2772946	1886	1886	1886	1886	0
26	20241114	203500	2772946	1886	1886	1886	1886	0
27	20241114	203400	2772946	1886	1886	1886	1886	0
28	20241114	203300	2772946	1886	1886	1886	1886	0
29	20241114	203200	2772946	1886	1886	1886	1886	0
30	20241114	203100	2772946	1886	1886	1886	1886	0
31	20241114	203000	2772946	1886	1886	1886	1886	0
32	20241114	202900	2772946	1886	1886	1886	1886	2
33	20241114	202800	2772946	1886	1886	1886	1886	0
34	20241114	202700	2772946	1886	1886	1886	1886	0
35	20241114	202600	2772946	1886	1886	1886	1886	0
36	20241114	202500	2772946	1886	1886	1886	1886	0
37	20241114	202400	2772946	1886	1886	1886	1886	0
38	20241114	202300	2772946	1886	1886	1886	1886	0
39	20241114	202200	2772946	1886	1886	1886	1886	0
40	20241114	202100	2772946	1886	1886	1886	1886	0
41	20241114	202000	2772946	1886	1886	1886	1886	0
42	20241114	201900	2772946	1886	1886	1886	1886	0
43	20241114	201800	2772946	1886	1886	1886	1886	0
44	20241114	201700	2772946	1886	1886	1886	1886	0
45	20241114	201600	2772946	1886	1886	1886	1886	0
46	20241114	201500	2772946	1886	1886	1886	1886	0
47	20241114	201400	2772946	1886	1886	1886	1886	0
48	20241114	201300	2772946	1886	1886	1886	1886	0
49	20241114	201200	2772946	1886	1886	1886	1886	0
50	20241114	201100	2772946	1886	1886	1886	1886	0
51	20241114	201000	2772946	1886	1886	1886	1886	0
52	20241114	200900	2772946	1886	1886	1886	1886	0
53	20241114	200800	2772946	1886	1886	1886	1886	0
54	20241114	200700	2772946	1886	1886	1886	1886	0
55	20241114	200600	2772946	1886	1886	1886	1886	0
56	20241114	200500	2772946	1886	1886	1886	1886	0
57	20241114	200400	2772946	1886	1886	1886	1886	0
58	20241114	200300	2772946	1886	1886	1886	1886	0
59	20241114	200200	2772946	1886	1886	1886	1886	0
60	20241114	200100	2772946	1886	1886	1886	1886	0
61	20241114	200000	2772946	1886	1886	1886	1886	0
62	20241114	195900	2772946	1886	1886	1886	1886	2
63	20241114	195800	2772946	1886	1886	1886	1886	0
64	20241114	195700	2772946	1886	1886	1886	1886	0
65	20241114	195600	2772946	1886	1886	1886	1886	0
66	20241114	195500	2772946	1886	1886	1886	1886	0
67	20241114	195400	2772946	1886	1886	1886	1886	0
68	20241114	195300	2772946	1886	1886	1886	1886	0
69	20241114	195200	2772946	1886	1886	1886	1886	0
70	20241114	195100	2772946	1886	1886	1886	1886	0
71	20241114	195000	2772946	1886	1886	1886	1886	0
72	20241114	194900	2772946	1886	1886	1886	1886	0
73	20241114	194800	2772946	1886	1886	1886	1886	0
74	20241114	194700	2772946	1886	1886	1886	1886	0
75	20241114	194600	2772946	1886	1886	1886	1886	0
76	20241114	194500	2772946	1886	1886	1886	1886	0
77	20241114	194400	2772946	1886	1886	1886	1886	0
78	20241114	194300	2772946	1886	1886	1886	1886	0
79	20241114	194200	2772946	1886	1886	1886	1886	0
80	20241114	194100	2772946	1886	1886	1886	1886	0
81	20241114	194000	2772946	1886	1886	1886	1886	0
82	20241114	193900	2772946	1886	1886	1886	1886	0
83	20241114	193800	2772946	1886	1886	1886	1886	0
84	20241114	193700	2772946	1886	1886	1886	1886	0
85	20241114	193600	2772946	1886	1886	1886	1886	0
86	20241114	193500	2772946	1886	1886	1886	1886	0
87	20241114	193400	2772946	1886	1886	1886	1886	0
88	20241114	193300	2772946	1886	1886	1886	1886	0
89	20241114	193200	2772946	1886	1886	1886	1886	0
90	20241114	193100	2772946	1886	1886	1886	1886	0
91	20241114	193000	2772946	1886	1886	1886	1886	0
92	20241114	192900	2772946	1886	1886	1886	1886	2
93	20241114	192800	2772946	1886	1886	1886	1886	0
94	20241114	192700	2772946	1886	1886	1886	1886	0
95	20241114	192600	2772946	1886	1886	1886	1886	0
96	20241114	192500	2772946	1886	1886	1886	1886	0
97	20241114	192400	2772946	1886	1886	1886	1886	0
98	20241114	192300	2772946	1886	1886	1886	1886	0
99	20241114	192200	2772946	1886	1886	1886	1886	0
100	20241114	192100	2772946	1886	1886	1886	1886	0
101	20241114	192000	2772946	1886	1886	1886	1886	0
102	20241114	191900	2772946	1886	1886	1886	1886	0
103	20241114	191800	2772946	1886	1886	1886	1886	0
104	20241114	191700	2772946	1886	1886	1886	1886	0
105	20241114	191600	2772946	1886	1886	1886	1886	0
106	20241114	191500	2772946	1886	1886	1886	1886	0
107	20241114	191400	2772946	1886	1886	1886	1886	0
108	20241114	191300	2772946	1886	1886	1886	1886	0
109	20241114	191200	2772946	1886	1886	1886	1886	0
110	20241114	191100	2772946	1886	1886	1886	1886	0
111	20241114	191000	2772946	1886	1886	1886	1886	0
112	20241114	190900	2772946	1886	1886	1886	1886	0
113	20241114	190800	2772946	1886	1886	1886	1886	0
114	20241114	190700	2772946	1886	1886	1886	1886	0
115	20241114	190600	2772946	1886	1886	1886	1886	0
116	20241114	190500	2772946	1886	1886	1886	1886	0
117	20241114	190400	2772946	1886	1886	1886	1886	0
118	20241114	190300	2772946	1886	1886	1886	1886	0
119	20241114	190200	2772946	1886	1886	1886	1886	0
120	20241114	190100	2772946	1886	1886	1886	1886	0
121	20241114	190000	2772946	1886	1886	1886	1886	0
122	20241114	185900	2772946	1886	1886	1886	1886	2
123	20241114	185800	2772946	1886	1886	1886	1886	0
124	20241114	185700	2772946	1886	1886	1886	1886	0
125	20241114	185600	2772946	1886	1886	1886	1886	0
126	20241114	185500	2772946	1886	1886	1886	1886	0
127	20241114	185400	2772946	1886	1886	1886	1886	0
128	20241114	185300	2772946	1886	1886	1886	1886	0
129	20241114	185200	2772946	1886	1886	1886	1886	0
130	20241114	185100	2772946	1886	1886	1886	1886	0
131	20241114	185000	2772946	1886	1886	1886	1886	0
132	20241114	184900	2772946	1886	1886	1886	1886	0
133	20241114	184800	2772946	1886	1886	1886	1886	0
134	20241114	184700	2772946	1886	1886	1886	1886	0
135	20241114	184600	2772946	1886	1886	1886	1886	0
136	20241114	184500	2772946	1886	1886	1886	1886	0
137	20241114	184400	2772946	1886	1886	1886	1886	0
138	20241114	184300	2772946	1886	1886	1886	1886	0
139	20241114	184200	2772946	1886	1886	1886	1886	0
140	20241114	184100	2772946	1886	1886	1886	1886	0
141	20241114	184000	2772946	1886	1886	1886	1886	0
142	20241114	183900	2772946	1886	1886	1886	1886	0
143	20241114	183800	2772946	1886	1886	1886	1886	0
144	20241114	183700	2772946	1886	1886	1886	1886	0
145	20241114	183600	2772946	1886	1886	1886	1886	0
146	20241114	183500	2772946	1886	1886	1886	1886	0
147	20241114	183400	2772946	1886	1886	1886	1886	0
148	20241114	183300	2772946	1886	1886	1886	1886	0
149	20241114	183200	2772946	1886	1886	1886	1886	0
150	20241114	183100	2772946	1886	1886	1886	1886	0
151	20241114	183000	2772946	1886	1886	1886	1886	0
152	20241114	182900	2772946	1886	1886	1886	1886	2
153	20241114	182800	2772946	1886	1886	1886	1886	0
154	20241114	182700	2772946	1886	1886	1886	1886	0
155	20241114	182600	2772946	1886	1886	1886	1886	0
156	20241114	182500	2772946	1886	1886	1886	1886	0
157	20241114	182400	2772946	1886	1886	1886	1886	0
158	20241114	182300	2772946	1886	1886	1886	1886	0
159	20241114	182200	2772946	1886	1886	1886	1886	0
160	20241114	182100	2772946	1886	1886	1886	1886	0
161	20241114	182000	2772946	1886	1886	1886	1886	0
162	20241114	181900	2772946	1886	1886	1886	1886	0
163	20241114	181800	2772946	1886	1886	1886	1886	0
164	20241114	181700	2772946	1886	1886	1886	1886	0
165	20241114	181600	2772946	1886	1886	1886	1886	0
166	20241114	181500	2772946	1886	1886	1886	1886	0
167	20241114	181400	2772946	1886	1886	1886	1886	0
168	20241114	181300	2772946	1886	1886	1886	1886	0
169	20241114	181200	2772946	1886	1886	1886	1886	0
170	20241114	181100	2772946	1886	1886	1886	1886	0
171	20241114	181000	2772946	1886	1886	1886	1886	0
172	20241114	180900	2772946	1886	1886	1886	1886	0
173	20241114	180800	2772946	1886	1886	1886	1886	0
174	20241114	180700	2772946	1886	1886	1886	1886	0
175	20241114	180600	2772946	1886	1886	1886	1886	0
176	20241114	180500	2772946	1886	1886	1886	1886	0
177	20241114	180400	2772946	1886	1886	1886	1886	0
178	20241114	180300	2772946	1886	1886	1886	1886	0
179	20241114	180200	2772946	1886	1886	1886	1886	0
180	20241114	180100	2772946	1886	1886	1886	1886	0
181	20241114	180000	2772946	1886	1886	1886	1886	0
182	20241114	175900	2772946	1886	1886	1886	1886	2
183	20241114	175800	2772946	1886	1886	1886	1886	0
184	20241114	175700	2772946	1886	1886	1886	1886	0
185	20241114	175600	2772946	1886	1886	1886	1886	0
186	20241114	175500	2772946	1886	1886	1886	1886	0
187	20241114	175400	2772946	1886	1886	1886	1886	0
188	20241114	175300	2772946	1886	1886	1886	1886	0
189	20241114	175200	2772946	1886	1886	1886	1886	0
190	20241114	175100	2772946	1886	1886	1886	1886	0
191	20241114	175000	2772946	1886	1886	1886	1886	0
192	20241114	174900	2772946	1886	1886	1886	1886	0
193	20241114	174800	2772946	1886	1886	1886	1886	0
194	20241114	174700	2772946	1886	1886	1886	1886	0
195	20241114	174600	2772946	1886	1886	1886	1886	0
196	20241114	174500	2772946	1886	1886	1886	1886	0
197	20241114	174400	2772946	1886	1886	1886	1886	0
198	20241114	174300	2772946	1886	1886	1886	1886	0
199	20241114	174200	2772946	1886	1886	1886	1886	0
200	20241114	174100	2772946	1886	1886	1886	1886	0
201	20241114	174000	2772946	1886	1886	1886	1886	0
202	20241114	173900	2772946	1886	1886	1886	1886	0
203	20241114	173800	2772946	1886	1886	1886	1886	0
204	20241114	173700	2772946	1886	1886	1886	1886	0
205	20241114	173600	2772946	1886	1886	1886	1886	0
206	20241114	173500	2772946	1886	1886	1886	1886	0
207	20241114	173400	2772946	1886	1886	1886	1886	0
208	20241114	173300	2772946	1886	1886	1886	1886	0
209	20241114	173200	2772946	1886	1886	1886	1886	0
210	20241114	173100	2772946	1886	1886	1886	1886	0
211	20241114	173000	2772946	1886	1886	1886	1886	0
212	20241114	172900	2772946	1886	1886	1886	1886	2
213	20241114	172800	2772946	1886	1886	1886	1886	0
214	20241114	172700	2772946	1886	1886	1886	1886	0
215	20241114	172600	2772946	1886	1886	1886	1886	0
216	20241114	172500	2772946	1886	1886	1886	1886	0
217	20241114	172400	2772946	1886	1886	1886	1886	0
218	20241114	172300	2772946	1886	1886	1886	1886	0
219	20241114	172200	2772946	1886	1886	1886	1886	0
220	20241114	172100	2772946	1886	1886	1886	1886	0
221	20241114	172000	2772946	1886	1886	1886	1886	0
222	20241114	171900	2772946	1886	1886	1886	1886	0
223	20241114	171800	2772946	1886	1886	1886	1886	0
224	20241114	171700	2772946	1886	1886	1886	1886	0
225	20241114	171600	2772946	1886	1886	1886	1886	0
226	20241114	171500	2772946	1886	1886	1886	1886	0
227	20241114	171400	2772946	1886	1886	1886	1886	0
228	20241114	171300	2772946	1886	1886	1886	1886	0
229	20241114	171200	2772946	1886	1886	1886	1886	0
230	20241114	171100	2772946	1886	1886	1886	1886	0
231	20241114	171000	2772946	1886	1886	1886	1886	0
232	20241114	170900	2772946	1886	1886	1886	1886	0
233	20241114	170800	2772946	1886	1886	1886	1886	0
234	20241114	170700	2772946	1886	1886	1886	1886	0
235	20241114	170600	2772946	1886	1886	1886	1886	0
236	20241114	170500	2772946	1886	1886	1886	1886	0
237	20241114	170400	2772946	1886	1886	1886	1886	0
238	20241114	170300	2772946	1886	1886	1886	1886	0
239	20241114	170200	2772946	1886	1886	1886	1886	0
240	20241114	170100	2772946	1886	1886	1886	1886	0
241	20241114	170000	2772946	1886	1886	1886	1886	0
242	20241114	165900	2772946	1886	1886	1886	1886	2
243	20241114	165800	2772946	1886	1886	1886	1886	0
244	20241114	165700	2772946	1886	1886	1886	1886	0
245	20241114	165600	2772946	1886	1886	1886	1886	0
246	20241114	165500	2772946	1886	1886	1886	1886	0
247	20241114	165400	2772946	1886	1886	1886	1886	0
248	20241114	165300	2772946	1886	1886	1886	1886	0
249	20241114	165200	2772946	1886	1886	1886	1886	0
250	20241114	165100	2772946	1886	1886	1886	1886	0
251	20241114	165000	2772946	1886	1886	1886	1886	0
252	20241114	164900	2772946	1886	1886	1886	1886	0
253	20241114	164800	2772946	1886	1886	1886	1886	0
254	20241114	164700	2772946	1886	1886	1886	1886	0
255	20241114	164600	2772946	1886	1886	1886	1886	0
256	20241114	164500	2772946	1886	1886	1886	1886	0
257	20241114	164400	2772946	1886	1886	1886	1886	0
258	20241114	164300	2772946	1886	1886	1886	1886	0
259	20241114	164200	2772946	1886	1886	1886	1886	0
260	20241114	164100	2772946	1886	1886	1886	1886	0
261	20241114	164000	2772946	1886	1886	1886	1886	0
262	20241114	163900	2772946	1886	1886	1886	1886	0
263	20241114	163800	2772946	1886	1886	1886	1886	0
264	20241114	163700	2772946	1886	1886	1886	1886	0
265	20241114	163600	2772946	1886	1886	1886	1886	0
266	20241114	163500	2772946	1886	1886	1886	1886	0
267	20241114	163400	2772946	1886	1886	1886	1886	0
268	20241114	163300	2772946	1886	1886	1886	1886	0
269	20241114	163200	2772946	1886	1886	1886	1886	0
270	20241114	163100	2772946	1886	1886	1886	1886	0
271	20241114	163000	2772946	1886	1886	1886	1886	0
272	20241114	162900	2772946	1886	1886	1886	1886	0
273	20241114	162800	2772946	1886	1886	1886	1886	0
274	20241114	162700	2772946	1886	1886	1886	1886	0
275	20241114	162600	2772946	1886	1886	1886	1886	0
276	20241114	162500	2772946	1886	1886	1886	1886	0
277	20241114	162400	2772946	1886	1886	1886	1886	0
278	20241114	162300	2772946	1886	1886	1886	1886	0
279	20241114	162200	2772946	1886	1886	1886	1886	0
280	20241114	162100	2772946	1886	1886	1886	1886	0
281	20241114	162000	2772946	1886	1886	1886	1886	0
282	20241114	161900	2772946	1886	1886	1886	1886	0
283	20241114	161800	2772946	1886	1886	1886	1886	0
284	20241114	161700	2772946	1886	1886	1886	1886	0
285	20241114	161600	2772946	1886	1886	1886	1886	0
286	20241114	161500	2772946	1886	1886	1886	1886	0
287	20241114	161400	2772946	1886	1886	1886	1886	0
288	20241114	161300	2772946	1886	1886	1886	1886	0
289	20241114	161200	2772946	1886	1886	1886	1886	0
290	20241114	161100	2772946	1886	1886	1886	1886	0
291	20241114	161000	2772946	1886	1886	1886	1886	0
292	20241114	160900	2772946	1886	1886	1886	1886	0
293	20241114	160800	2772946	1886	1886	1886	1886	0
294	20241114	160700	2772946	1886	1886	1886	1886	0
295	20241114	160600	2772946	1886	1886	1886	1886	0
296	20241114	160500	2772946	1886	1886	1886	1886	0
297	20241114	160400	2772946	1886	1886	1886	1886	0
298	20241114	160300	2772946	1886	1886	1886	1886	0
299	20241114	160200	2772946	1886	1886	1886	1886	0
300	20241114	160100	2772946	1886	1886	1886	1886	0
301	20241114	160000	2772946	1886	1886	1886	1886	0
302	20241114	155900	2772946	1886	1886	1886	1886	0
303	20241114	155800	2772946	1886	1886	1886	1886	0
304	20241114	155700	2772946	1886	1886	1886	1886	0
305	20241114	155600	2772946	1886	1886	1886	1886	0
306	20241114	155500	2772946	1886	1886	1886	1886	0
307	20241114	155400	2772946	1886	1886	1886	1886	0
308	20241114	155300	2772946	1886	1886	1886	1886	0
309	20241114	155200	2772946	1886	1886	1886	1886	0
310	20241114	155100	2772946	1886	1886	1886	1886	0
311	20241114	155000	2772946	1886	1886	1886	1886	0
312	20241114	154900	2772946	1886	1886	1886	1886	0
313	20241114	154800	2772946	1886	1886	1886	1886	0
314	20241114	154700	2772946	1886	1886	1886	1886	0
315	20241114	154600	2772946	1886	1886	1886	1886	0
316	20241114	154500	2772946	1886	1886	1886	1886	2
317	20241114	154400	2769174	1850	1850	1850	1850	50
318	20241114	154300	2676674	1886	1886	1886	1886	0
319	20241114	154200	2676674	1886	1886	1886	1886	0
320	20241114	154100	2676674	1886	1886	1886	1886	0
321	20241114	154000	2676674	1886	1886	1886	1886	200
322	20241114	153900	2299474	1887	1887	1887	1887	0
323	20241114	153800	2299474	1887	1887	1887	1887	0
324	20241114	153700	2299474	1887	1887	1887	1887	0
325	20241114	153600	2299474	1887	1887	1887	1887	0
326	20241114	153500	2299474	1887	1887	1887	1887	0
327	20241114	153400	2299474	1887	1887	1887	1887	0
328	20241114	153300	2299474	1887	1887	1887	1887	0
329	20241114	153200	2299474	1887	1887	1887	1887	0
330	20241114	153100	2299474	1887	1887	1887	1887	0
331	20241114	153000	2299474	1887	1887	1887	1887	0
332	20241114	152900	2299474	1887	1887	1887	1887	0
333	20241114	152800	2299474	1887	1887	1887	1887	0
334	20241114	152700	2299474	1887	1887	1887	1887	0
335	20241114	152600	2299474	1887	1887	1887	1887	0
336	20241114	152500	2299474	1887	1887	1887	1887	0
337	20241114	152400	2299474	1887	1887	1887	1887	0
338	20241114	152300	2299474	1887	1887	1887	1887	0
339	20241114	152200	2299474	1887	1887	1887	1887	0
340	20241114	152100	2299474	1887	1887	1887	1887	0
341	20241114	152000	2299474	1887	1887	1887	1887	0
342	20241114	151900	2299474	1887	1887	1887	1887	0
343	20241114	151800	2299474	1887	1887	1887	1887	0
344	20241114	151700	2299474	1887	1887	1887	1887	0
345	20241114	151600	2299474	1887	1887	1887	1887	0
346	20241114	151500	2299474	1887	1887	1887	1887	0
347	20241114	151400	2299474	1887	1887	1887	1887	0
348	20241114	151300	2299474	1887	1887	1887	1887	0
349	20241114	151200	2299474	1887	1887	1887	1887	0
350	20241114	151100	2299474	1887	1887	1887	1887	0
351	20241114	151000	2299474	1887	1887	1887	1887	0
352	20241114	150900	2299474	1887	1887	1887	1887	0
353	20241114	150800	2299474	1887	1887	1887	1887	0
354	20241114	150700	2299474	1887	1887	1887	1887	0
355	20241114	150600	2299474	1887	1887	1887	1887	0
356	20241114	150500	2299474	1887	1887	1887	1887	0
357	20241114	150400	2299474	1887	1887	1887	1887	0
358	20241114	150300	2299474	1887	1887	1887	1887	0
359	20241114	150200	2299474	1887	1887	1887	1887	0
360	20241114	150100	2299474	1887	1887	1887	1887	0
361	20241114	150000	2299474	1887	1887	1887	1887	0
362	20241114	145900	2299474	1887	1887	1887	1887	0
363	20241114	145800	2299474	1887	1887	1887	1887	0
364	20241114	145700	2299474	1887	1887	1887	1887	0
365	20241114	145600	2299474	1887	1887	1887	1887	0
366	20241114	145500	2299474	1887	1887	1887	1887	0
367	20241114	145400	2299474	1887	1887	1887	1887	0
368	20241114	145300	2299474	1887	1887	1887	1887	0
369	20241114	145200	2299474	1887	1887	1887	1887	0
370	20241114	145100	2299474	1887	1887	1887	1887	0
371	20241114	145000	2299474	1887	1887	1887	1887	0
372	20241114	144900	2299474	1887	1887	1887	1887	0
373	20241114	144800	2299474	1887	1887	1887	1887	0
374	20241114	144700	2299474	1887	1887	1887	1887	0
375	20241114	144600	2299474	1887	1887	1887	1887	0
376	20241114	144500	2299474	1887	1887	1887	1887	0
377	20241114	144400	2299474	1887	1887	1887	1887	0
378	20241114	144300	2299474	1887	1887	1887	1887	0
379	20241114	144200	2299474	1887	1887	1887	1887	0
380	20241114	144100	2299474	1887	1887	1887	1887	0
381	20241114	144000	2299474	1887	1887	1887	1887	0
382	20241114	143900	2299474	1887	1887	1887	1887	0
383	20241114	143800	2299474	1887	1887	1887	1887	0
384	20241114	143700	2299474	1887	1887	1887	1887	0
385	20241114	143600	2299474	1887	1887	1887	1887	0
386	20241114	143500	2299474	1887	1887	1887	1887	0
387	20241114	143400	2299474	1887	1887	1887	1887	0
388	20241114	143300	2299474	1887	1887	1887	1887	0
389	20241114	143200	2299474	1887	1887	1887	1887	0
390	20241114	143100	2299474	1887	1887	1887	1887	0
391	20241114	143000	2299474	1887	1887	1887	1887	0
392	20241114	142900	2299474	1887	1887	1887	1887	0
393	20241114	142800	2299474	1887	1887	1887	1887	0
394	20241114	142700	2299474	1887	1887	1887	1887	0
395	20241114	142600	2299474	1887	1887	1887	1887	0
396	20241114	142500	2299474	1887	1887	1887	1887	0
397	20241114	142400	2299474	1887	1887	1887	1887	0
398	20241114	142300	2299474	1887	1887	1887	1887	0
399	20241114	142200	2299474	1887	1887	1887	1887	0
400	20241114	142100	2299474	1887	1887	1887	1887	0
401	20241114	142000	2299474	1887	1887	1887	1887	0
402	20241114	141900	2299474	1887	1887	1887	1887	0
403	20241114	141800	2299474	1887	1887	1887	1887	0
404	20241114	141700	2299474	1887	1887	1887	1887	0
405	20241114	141600	2299474	1887	1887	1887	1887	0
406	20241114	141500	2299474	1887	1887	1887	1887	0
407	20241114	141400	2299474	1887	1887	1887	1887	0
408	20241114	141300	2299474	1887	1887	1887	1887	0
409	20241114	141200	2299474	1887	1887	1887	1887	0
410	20241114	141100	2299474	1887	1887	1887	1887	0
411	20241114	141000	2299474	1887	1887	1887	1887	0
412	20241114	140900	2299474	1887	1887	1887	1887	8
413	20241114	140800	2284378	1887	1887	1887	1887	0
414	20241114	140700	2284378	1887	1887	1887	1887	0
415	20241114	140600	2284378	1887	1887	1887	1887	8
416	20241114	140500	2269282	1888	1888	1888	1888	0
417	20241114	140400	2269282	1888	1888	1888	1888	0
418	20241114	140300	2269282	1888	1888	1888	1888	0
419	20241114	140200	2269282	1888	1888	1888	1888	0
420	20241114	140100	2269282	1888	1888	1888	1888	0
421	20241114	140000	2269282	1888	1888	1888	1888	0
422	20241114	135900	2269282	1888	1888	1888	1888	0
423	20241114	135800	2269282	1888	1888	1888	1888	0
424	20241114	135700	2269282	1888	1888	1888	1888	0
425	20241114	135600	2269282	1888	1888	1888	1888	0
426	20241114	135500	2269282	1888	1888	1888	1888	0
427	20241114	135400	2269282	1888	1888	1888	1888	0
428	20241114	135300	2269282	1888	1888	1888	1888	0
429	20241114	135200	2269282	1888	1888	1888	1888	0
430	20241114	135100	2269282	1888	1888	1888	1888	0
431	20241114	135000	2269282	1888	1888	1888	1888	0
432	20241114	134900	2269282	1888	1888	1888	1888	0
433	20241114	134800	2269282	1888	1888	1888	1888	0
434	20241114	134700	2269282	1888	1888	1888	1888	0
435	20241114	134600	2269282	1888	1888	1888	1888	0
436	20241114	134500	2269282	1888	1888	1888	1888	0
437	20241114	134400	2269282	1888	1888	1888	1888	0
438	20241114	134300	2269282	1888	1888	1888	1888	0
439	20241114	134200	2269282	1888	1888	1888	1888	0
440	20241114	134100	2269282	1888	1888	1888	1888	0
441	20241114	134000	2269282	1888	1888	1888	1888	0
442	20241114	133900	2269282	1888	1888	1888	1888	0
443	20241114	133800	2269282	1888	1888	1888	1888	0
444	20241114	133700	2269282	1888	1888	1888	1888	0
445	20241114	133600	2269282	1888	1888	1888	1888	0
446	20241114	133500	2269282	1888	1888	1888	1888	0
447	20241114	133400	2269282	1888	1888	1888	1888	0
448	20241114	133300	2269282	1888	1888	1888	1888	0
449	20241114	133200	2269282	1888	1888	1888	1888	0
450	20241114	133100	2269282	1888	1888	1888	1888	0
451	20241114	133000	2269282	1888	1888	1888	1888	0
452	20241114	132900	2269282	1888	1888	1888	1888	0
453	20241114	132800	2269282	1888	1888	1888	1888	0
454	20241114	132700	2269282	1888	1888	1888	1888	0
455	20241114	132600	2269282	1888	1888	1888	1888	0
456	20241114	132500	2269282	1888	1888	1888	1888	0
457	20241114	132400	2269282	1888	1888	1888	1888	0
458	20241114	132300	2269282	1888	1888	1888	1888	0
459	20241114	132200	2269282	1888	1888	1888	1888	0
460	20241114	132100	2269282	1888	1888	1888	1888	0
461	20241114	132000	2269282	1888	1888	1888	1888	0
462	20241114	131900	2269282	1888	1888	1888	1888	0
463	20241114	131800	2269282	1888	1888	1888	1888	0
464	20241114	131700	2269282	1888	1888	1888	1888	0
465	20241114	131600	2269282	1888	1888	1888	1888	0
466	20241114	131500	2269282	1888	1888	1888	1888	0
467	20241114	131400	2269282	1888	1888	1888	1888	0
468	20241114	131300	2269282	1888	1888	1888	1888	0
469	20241114	131200	2269282	1888	1888	1888	1888	0
470	20241114	131100	2269282	1888	1888	1888	1888	0
471	20241114	131000	2269282	1888	1888	1888	1888	0
472	20241114	130900	2269282	1888	1888	1888	1888	0
473	20241114	130800	2269282	1888	1888	1888	1888	0
474	20241114	130700	2269282	1888	1888	1888	1888	0
475	20241114	130600	2269282	1888	1888	1888	1888	0
476	20241114	130500	2269282	1888	1888	1888	1888	0
477	20241114	130400	2269282	1888	1888	1888	1888	0
478	20241114	130300	2269282	1888	1888	1888	1888	0
479	20241114	130200	2269282	1888	1888	1888	1888	0
480	20241114	130100	2269282	1888	1888	1888	1888	0
481	20241114	130000	2269282	1888	1888	1888	1888	0
482	20241114	125900	2269282	1888	1888	1888	1888	0
483	20241114	125800	2269282	1888	1888	1888	1888	0
484	20241114	125700	2269282	1888	1888	1888	1888	0
485	20241114	125600	2269282	1888	1888	1888	1888	1
486	20241114	125500	2267394	1819	1819	1819	1819	0
487	20241114	125400	2267394	1819	1819	1819	1819	0
488	20241114	125300	2267394	1819	1819	1819	1819	0
489	20241114	125200	2267394	1819	1819	1819	1819	0
490	20241114	125100	2267394	1819	1819	1819	1819	0
491	20241114	125000	2267394	1819	1819	1819	1819	0
492	20241114	124900	2267394	1819	1819	1819	1819	0
493	20241114	124800	2267394	1819	1819	1819	1819	0
494	20241114	124700	2267394	1819	1819	1819	1819	0
495	20241114	124600	2267394	1819	1819	1819	1819	0
496	20241114	124500	2267394	1819	1808	1819	1808	46
497	20241114	124400	2183962	1808	1800	1808	1800	34
498	20241114	124300	2122634	1870	1870	1870	1870	0
499	20241114	124200	2122634	1870	1870	1870	1870	0
500	20241114	124100	2122634	1870	1870	1870	1870	0
501	20241114	124000	2122634	1870	1870	1870	1870	0
502	20241114	123900	2122634	1870	1870	1870	1870	0
503	20241114	123800	2122634	1870	1870	1870	1870	0
504	20241114	123700	2122634	1870	1870	1870	1870	0
505	20241114	123600	2122634	1870	1870	1870	1870	0
506	20241114	123500	2122634	1870	1870	1870	1870	0
507	20241114	123400	2122634	1870	1870	1870	1870	0
508	20241114	123300	2122634	1870	1870	1870	1870	50
509	20241114	123200	2029134	1888	1888	1888	1888	0
510	20241114	123100	2029134	1888	1888	1888	1888	0
511	20241114	123000	2029134	1888	1888	1888	1888	0
512	20241114	122900	2029134	1888	1888	1888	1888	0
513	20241114	122800	2029134	1888	1888	1888	1888	0
514	20241114	122700	2029134	1888	1888	1888	1888	0
515	20241114	122600	2029134	1888	1888	1888	1888	0
516	20241114	122500	2029134	1888	1888	1888	1888	0
517	20241114	122400	2029134	1888	1888	1888	1888	1
518	20241114	122300	2027246	1895	1895	1895	1895	0
519	20241114	122200	2027246	1895	1895	1895	1895	0
520	20241114	122100	2027246	1895	1895	1895	1895	0
521	20241114	122000	2027246	1895	1895	1895	1895	0
522	20241114	121900	2027246	1895	1895	1895	1895	0
523	20241114	121800	2027246	1895	1895	1895	1895	0
524	20241114	121700	2027246	1895	1895	1895	1895	0
525	20241114	121600	2027246	1895	1895	1895	1895	0
526	20241114	121500	2027246	1895	1895	1895	1895	0
527	20241114	121400	2027246	1895	1895	1895	1895	0
528	20241114	121300	2027246	1895	1895	1895	1895	0
529	20241114	121200	2027246	1895	1895	1895	1895	0
530	20241114	121100	2027246	1895	1895	1895	1895	0
531	20241114	121000	2027246	1895	1895	1895	1895	0
532	20241114	120900	2027246	1895	1895	1895	1895	0
533	20241114	120800	2027246	1895	1895	1895	1895	0
534	20241114	120700	2027246	1895	1895	1895	1895	0
535	20241114	120600	2027246	1895	1895	1895	1895	0
536	20241114	120500	2027246	1895	1895	1895	1895	0
537	20241114	120400	2027246	1895	1895	1895	1895	0
538	20241114	120300	2027246	1895	1895	1895	1895	0
539	20241114	120200	2027246	1895	1895	1895	1895	0
540	20241114	120100	2027246	1895	1895	1895	1895	0
541	20241114	120000	2027246	1895	1895	1895	1895	0
542	20241114	115900	2027246	1895	1895	1895	1895	0
543	20241114	115800	2027246	1895	1895	1895	1895	0
544	20241114	115700	2027246	1895	1895	1895	1895	0
545	20241114	115600	2027246	1895	1895	1895	1895	0
546	20241114	115500	2027246	1895	1895	1895	1895	0
547	20241114	115400	2027246	1895	1895	1895	1895	0
548	20241114	115300	2027246	1895	1895	1895	1895	0
549	20241114	115200	2027246	1895	1895	1895	1895	0
550	20241114	115100	2027246	1895	1895	1895	1895	0
551	20241114	115000	2027246	1895	1895	1895	1895	0
552	20241114	114900	2027246	1895	1895	1895	1895	0
553	20241114	114800	2027246	1895	1895	1895	1895	0
554	20241114	114700	2027246	1895	1895	1895	1895	0
555	20241114	114600	2027246	1895	1895	1895	1895	0
556	20241114	114500	2027246	1895	1895	1895	1895	0
557	20241114	114400	2027246	1895	1895	1895	1895	0
558	20241114	114300	2027246	1895	1895	1895	1895	0
559	20241114	114200	2027246	1895	1895	1895	1895	0
560	20241114	114100	2027246	1895	1895	1895	1895	0
561	20241114	114000	2027246	1895	1895	1895	1895	0
562	20241114	113900	2027246	1895	1895	1895	1895	0
563	20241114	113800	2027246	1895	1895	1895	1895	0
564	20241114	113700	2027246	1895	1895	1895	1895	0
565	20241114	113600	2027246	1895	1895	1895	1895	0
566	20241114	113500	2027246	1895	1895	1895	1895	0
567	20241114	113400	2027246	1895	1895	1895	1895	0
568	20241114	113300	2027246	1895	1895	1895	1895	0
569	20241114	113200	2027246	1895	1895	1895	1895	0
570	20241114	113100	2027246	1895	1895	1895	1895	0
571	20241114	113000	2027246	1895	1895	1895	1895	0
572	20241114	112900	2027246	1895	1895	1895	1895	0
573	20241114	112800	2027246	1895	1895	1895	1895	0
574	20241114	112700	2027246	1895	1895	1895	1895	0
575	20241114	112600	2027246	1895	1895	1895	1895	0
576	20241114	112500	2027246	1895	1895	1895	1895	0
577	20241114	112400	2027246	1895	1895	1895	1895	0
578	20241114	112300	2027246	1895	1895	1895	1895	0
579	20241114	112200	2027246	1895	1895	1895	1895	0
580	20241114	112100	2027246	1895	1895	1895	1895	0
581	20241114	112000	2027246	1895	1895	1895	1895	0
582	20241114	111900	2027246	1895	1895	1895	1895	0
583	20241114	111800	2027246	1895	1895	1895	1895	0
584	20241114	111700	2027246	1895	1895	1895	1895	0
585	20241114	111600	2027246	1895	1895	1895	1895	0
586	20241114	111500	2027246	1895	1895	1895	1895	0
587	20241114	111400	2027246	1895	1895	1895	1895	0
588	20241114	111300	2027246	1895	1895	1895	1895	0
589	20241114	111200	2027246	1895	1895	1895	1895	0
590	20241114	111100	2027246	1895	1895	1895	1895	1
591	20241114	111000	2025351	1820	1820	1820	1820	684
592	20241114	110900	780471	1820	1820	1820	1820	0
593	20241114	110800	780471	1820	1820	1820	1820	0
594	20241114	110700	780471	1820	1820	1820	1820	100
595	20241114	110600	598471	1820	1820	1820	1820	0
596	20241114	110500	598471	1820	1820	1820	1820	0
597	20241114	110400	598471	1820	1820	1820	1820	0
598	20241114	110300	598471	1820	1820	1820	1820	0
599	20241114	110200	598471	1820	1820	1820	1820	0
600	20241114	110100	598471	1820	1820	1820	1820	0
601	20241114	110000	598471	1820	1820	1820	1820	0
602	20241114	105900	598471	1820	1820	1820	1820	11
603	20241114	105800	578451	1897	1897	1897	1897	0
604	20241114	105700	578451	1897	1897	1897	1897	0
605	20241114	105600	578451	1897	1897	1897	1897	0
606	20241114	105500	578451	1897	1897	1897	1897	0
607	20241114	105400	578451	1897	1897	1897	1897	0
608	20241114	105300	578451	1897	1897	1897	1897	0
609	20241114	105200	578451	1897	1897	1897	1897	0
610	20241114	105100	578451	1897	1897	1897	1897	0
611	20241114	105000	578451	1897	1897	1897	1897	0
612	20241114	104900	578451	1897	1897	1897	1897	0
613	20241114	104800	578451	1897	1897	1897	1897	0
614	20241114	104700	578451	1897	1897	1897	1897	0
615	20241114	104600	578451	1897	1897	1897	1897	0
616	20241114	104500	578451	1897	1897	1897	1897	0
617	20241114	104400	578451	1897	1897	1897	1897	0
618	20241114	104300	578451	1897	1897	1897	1897	0
619	20241114	104200	578451	1897	1897	1897	1897	0
620	20241114	104100	578451	1897	1897	1897	1897	0
621	20241114	104000	578451	1897	1897	1897	1897	0
622	20241114	103900	578451	1897	1897	1897	1897	0
623	20241114	103800	578451	1897	1897	1897	1897	0
624	20241114	103700	578451	1897	1897	1897	1897	0
625	20241114	103600	578451	1897	1897	1897	1897	0
626	20241114	103500	578451	1897	1897	1897	1897	0
627	20241114	103400	578451	1897	1897	1897	1897	0
628	20241114	103300	578451	1897	1897	1897	1897	0
629	20241114	103200	578451	1897	1897	1897	1897	0
630	20241114	103100	578451	1897	1897	1897	1897	0
631	20241114	103000	578451	1897	1897	1897	1897	0
632	20241114	102900	578451	1897	1897	1897	1897	0
633	20241114	102800	578451	1897	1897	1897	1897	0
634	20241114	102700	578451	1897	1897	1897	1897	300
635	20241114	102600	9351	1899	1899	1899	1899	0
636	20241114	102500	9351	1899	1899	1899	1899	0
637	20241114	102400	9351	1899	1899	1899	1899	0
638	20241114	102300	9351	1899	1899	1899	1899	0
639	20241114	102200	9351	1899	1899	1899	1899	0
640	20241114	102100	9351	1899	1899	1899	1899	0
641	20241114	102000	9351	1899	1899	1899	1899	0
642	20241114	101900	9351	1899	1899	1899	1899	0
643	20241114	101800	9351	1899	1899	1899	1899	0
644	20241114	101700	9351	1899	1899	1899	1899	0
645	20241114	101600	9351	1899	1899	1899	1899	0
646	20241114	101500	9351	1899	1899	1899	1899	0
647	20241114	101400	9351	1899	1899	1899	1899	0
648	20241114	101300	9351	1899	1899	1899	1899	0
649	20241114	101200	9351	1899	1899	1899	1899	0
650	20241114	101100	9351	1899	1899	1899	1899	0
651	20241114	101000	9351	1899	1899	1899	1899	0
652	20241114	100900	9351	1899	1899	1899	1899	0
653	20241114	100800	9351	1899	1899	1899	1899	0
654	20241114	100700	9351	1899	1899	1899	1899	1
655	20241114	100600	7452	1755	1899	1899	1755	2
656	20241114	100500	3798	1899	1899	1899	1899	0
657	20241114	100400	3798	1899	1899	1899	1899	0
658	20241114	100300	3798	1899	1899	1899	1899	1
659	20241114	100200	1899	1899	1899	1899	1899	0
660	20241114	100100	1899	1899	1899	1899	1899	0
661	20241114	100000	1899	1899	1899	1899	1899	1