KissMeData/343090/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	211200	11041024	1855	1855	1855	1855	90
3	20241111	211100	11041024	1855	1855	1855	1855	0
4	20241111	211000	11041024	1855	1855	1855	1855	0
5	20241111	210900	11041024	1855	1855	1855	1855	0
6	20241111	210800	11041024	1855	1855	1855	1855	0
7	20241111	210700	11041024	1855	1855	1855	1855	0
8	20241111	210600	11041024	1855	1855	1855	1855	0
9	20241111	210500	11041024	1855	1855	1855	1855	0
10	20241111	210400	11041024	1855	1855	1855	1855	0
11	20241111	210300	11041024	1855	1855	1855	1855	0
12	20241111	210200	11041024	1855	1855	1855	1855	0
13	20241111	210100	11041024	1855	1855	1855	1855	0
14	20241111	210000	11041024	1855	1855	1855	1855	0
15	20241111	205900	11041024	1855	1855	1855	1855	0
16	20241111	205800	11041024	1855	1855	1855	1855	0
17	20241111	205700	11041024	1855	1855	1855	1855	0
18	20241111	205600	11041024	1855	1855	1855	1855	0
19	20241111	205500	11041024	1855	1855	1855	1855	0
20	20241111	205400	11041024	1855	1855	1855	1855	0
21	20241111	205300	11041024	1855	1855	1855	1855	0
22	20241111	205200	11041024	1855	1855	1855	1855	0
23	20241111	205100	11041024	1855	1855	1855	1855	0
24	20241111	205000	11041024	1855	1855	1855	1855	0
25	20241111	204900	11041024	1855	1855	1855	1855	0
26	20241111	204800	11041024	1855	1855	1855	1855	0
27	20241111	204700	11041024	1855	1855	1855	1855	0
28	20241111	204600	11041024	1855	1855	1855	1855	0
29	20241111	204500	11041024	1855	1855	1855	1855	0
30	20241111	204400	11041024	1855	1855	1855	1855	0
31	20241111	204300	11041024	1855	1855	1855	1855	0
32	20241111	204200	11041024	1855	1855	1855	1855	90
33	20241111	204100	11041024	1855	1855	1855	1855	0
34	20241111	204000	11041024	1855	1855	1855	1855	0
35	20241111	203900	11041024	1855	1855	1855	1855	0
36	20241111	203800	11041024	1855	1855	1855	1855	0
37	20241111	203700	11041024	1855	1855	1855	1855	0
38	20241111	203600	11041024	1855	1855	1855	1855	0
39	20241111	203500	11041024	1855	1855	1855	1855	0
40	20241111	203400	11041024	1855	1855	1855	1855	0
41	20241111	203300	11041024	1855	1855	1855	1855	0
42	20241111	203200	11041024	1855	1855	1855	1855	0
43	20241111	203100	11041024	1855	1855	1855	1855	0
44	20241111	203000	11041024	1855	1855	1855	1855	0
45	20241111	202900	11041024	1855	1855	1855	1855	0
46	20241111	202800	11041024	1855	1855	1855	1855	0
47	20241111	202700	11041024	1855	1855	1855	1855	0
48	20241111	202600	11041024	1855	1855	1855	1855	0
49	20241111	202500	11041024	1855	1855	1855	1855	0
50	20241111	202400	11041024	1855	1855	1855	1855	0
51	20241111	202300	11041024	1855	1855	1855	1855	0
52	20241111	202200	11041024	1855	1855	1855	1855	0
53	20241111	202100	11041024	1855	1855	1855	1855	0
54	20241111	202000	11041024	1855	1855	1855	1855	0
55	20241111	201900	11041024	1855	1855	1855	1855	0
56	20241111	201800	11041024	1855	1855	1855	1855	0
57	20241111	201700	11041024	1855	1855	1855	1855	0
58	20241111	201600	11041024	1855	1855	1855	1855	0
59	20241111	201500	11041024	1855	1855	1855	1855	0
60	20241111	201400	11041024	1855	1855	1855	1855	0
61	20241111	201300	11041024	1855	1855	1855	1855	0
62	20241111	201200	11041024	1855	1855	1855	1855	90
63	20241111	201100	11041024	1855	1855	1855	1855	0
64	20241111	201000	11041024	1855	1855	1855	1855	0
65	20241111	200900	11041024	1855	1855	1855	1855	0
66	20241111	200800	11041024	1855	1855	1855	1855	0
67	20241111	200700	11041024	1855	1855	1855	1855	0
68	20241111	200600	11041024	1855	1855	1855	1855	0
69	20241111	200500	11041024	1855	1855	1855	1855	0
70	20241111	200400	11041024	1855	1855	1855	1855	0
71	20241111	200300	11041024	1855	1855	1855	1855	0
72	20241111	200200	11041024	1855	1855	1855	1855	0
73	20241111	200100	11041024	1855	1855	1855	1855	0
74	20241111	200000	11041024	1855	1855	1855	1855	0
75	20241111	195900	11041024	1855	1855	1855	1855	0
76	20241111	195800	11041024	1855	1855	1855	1855	0
77	20241111	195700	11041024	1855	1855	1855	1855	0
78	20241111	195600	11041024	1855	1855	1855	1855	0
79	20241111	195500	11041024	1855	1855	1855	1855	0
80	20241111	195400	11041024	1855	1855	1855	1855	0
81	20241111	195300	11041024	1855	1855	1855	1855	0
82	20241111	195200	11041024	1855	1855	1855	1855	0
83	20241111	195100	11041024	1855	1855	1855	1855	0
84	20241111	195000	11041024	1855	1855	1855	1855	0
85	20241111	194900	11041024	1855	1855	1855	1855	0
86	20241111	194800	11041024	1855	1855	1855	1855	0
87	20241111	194700	11041024	1855	1855	1855	1855	0
88	20241111	194600	11041024	1855	1855	1855	1855	0
89	20241111	194500	11041024	1855	1855	1855	1855	0
90	20241111	194400	11041024	1855	1855	1855	1855	0
91	20241111	194300	11041024	1855	1855	1855	1855	0
92	20241111	194200	11041024	1855	1855	1855	1855	90
93	20241111	194100	11041024	1855	1855	1855	1855	0
94	20241111	194000	11041024	1855	1855	1855	1855	0
95	20241111	193900	11041024	1855	1855	1855	1855	0
96	20241111	193800	11041024	1855	1855	1855	1855	0
97	20241111	193700	11041024	1855	1855	1855	1855	0
98	20241111	193600	11041024	1855	1855	1855	1855	0
99	20241111	193500	11041024	1855	1855	1855	1855	0
100	20241111	193400	11041024	1855	1855	1855	1855	0
101	20241111	193300	11041024	1855	1855	1855	1855	0
102	20241111	193200	11041024	1855	1855	1855	1855	0
103	20241111	193100	11041024	1855	1855	1855	1855	0
104	20241111	193000	11041024	1855	1855	1855	1855	0
105	20241111	192900	11041024	1855	1855	1855	1855	0
106	20241111	192800	11041024	1855	1855	1855	1855	0
107	20241111	192700	11041024	1855	1855	1855	1855	0
108	20241111	192600	11041024	1855	1855	1855	1855	0
109	20241111	192500	11041024	1855	1855	1855	1855	0
110	20241111	192400	11041024	1855	1855	1855	1855	0
111	20241111	192300	11041024	1855	1855	1855	1855	0
112	20241111	192200	11041024	1855	1855	1855	1855	0
113	20241111	192100	11041024	1855	1855	1855	1855	0
114	20241111	192000	11041024	1855	1855	1855	1855	0
115	20241111	191900	11041024	1855	1855	1855	1855	0
116	20241111	191800	11041024	1855	1855	1855	1855	0
117	20241111	191700	11041024	1855	1855	1855	1855	0
118	20241111	191600	11041024	1855	1855	1855	1855	0
119	20241111	191500	11041024	1855	1855	1855	1855	0
120	20241111	191400	11041024	1855	1855	1855	1855	0
121	20241111	191300	11041024	1855	1855	1855	1855	0
122	20241111	191200	11041024	1855	1855	1855	1855	90
123	20241111	191100	11041024	1855	1855	1855	1855	0
124	20241111	191000	11041024	1855	1855	1855	1855	0
125	20241111	190900	11041024	1855	1855	1855	1855	0
126	20241111	190800	11041024	1855	1855	1855	1855	0
127	20241111	190700	11041024	1855	1855	1855	1855	0
128	20241111	190600	11041024	1855	1855	1855	1855	0
129	20241111	190500	11041024	1855	1855	1855	1855	0
130	20241111	190400	11041024	1855	1855	1855	1855	0
131	20241111	190300	11041024	1855	1855	1855	1855	0
132	20241111	190200	11041024	1855	1855	1855	1855	0
133	20241111	190100	11041024	1855	1855	1855	1855	0
134	20241111	190000	11041024	1855	1855	1855	1855	0
135	20241111	185900	11041024	1855	1855	1855	1855	0
136	20241111	185800	11041024	1855	1855	1855	1855	0
137	20241111	185700	11041024	1855	1855	1855	1855	0
138	20241111	185600	11041024	1855	1855	1855	1855	0
139	20241111	185500	11041024	1855	1855	1855	1855	0
140	20241111	185400	11041024	1855	1855	1855	1855	0
141	20241111	185300	11041024	1855	1855	1855	1855	0
142	20241111	185200	11041024	1855	1855	1855	1855	0
143	20241111	185100	11041024	1855	1855	1855	1855	0
144	20241111	185000	11041024	1855	1855	1855	1855	0
145	20241111	184900	11041024	1855	1855	1855	1855	0
146	20241111	184800	11041024	1855	1855	1855	1855	0
147	20241111	184700	11041024	1855	1855	1855	1855	0
148	20241111	184600	11041024	1855	1855	1855	1855	0
149	20241111	184500	11041024	1855	1855	1855	1855	0
150	20241111	184400	11041024	1855	1855	1855	1855	0
151	20241111	184300	11041024	1855	1855	1855	1855	0
152	20241111	184200	11041024	1855	1855	1855	1855	90
153	20241111	184100	11041024	1855	1855	1855	1855	0
154	20241111	184000	11041024	1855	1855	1855	1855	0
155	20241111	183900	11041024	1855	1855	1855	1855	0
156	20241111	183800	11041024	1855	1855	1855	1855	0
157	20241111	183700	11041024	1855	1855	1855	1855	0
158	20241111	183600	11041024	1855	1855	1855	1855	0
159	20241111	183500	11041024	1855	1855	1855	1855	0
160	20241111	183400	11041024	1855	1855	1855	1855	0
161	20241111	183300	11041024	1855	1855	1855	1855	0
162	20241111	183200	11041024	1855	1855	1855	1855	0
163	20241111	183100	11041024	1855	1855	1855	1855	0
164	20241111	183000	11041024	1855	1855	1855	1855	0
165	20241111	182900	11041024	1855	1855	1855	1855	0
166	20241111	182800	11041024	1855	1855	1855	1855	0
167	20241111	182700	11041024	1855	1855	1855	1855	0
168	20241111	182600	11041024	1855	1855	1855	1855	0
169	20241111	182500	11041024	1855	1855	1855	1855	0
170	20241111	182400	11041024	1855	1855	1855	1855	0
171	20241111	182300	11041024	1855	1855	1855	1855	0
172	20241111	182200	11041024	1855	1855	1855	1855	0
173	20241111	182100	11041024	1855	1855	1855	1855	0
174	20241111	182000	11041024	1855	1855	1855	1855	0
175	20241111	181900	11041024	1855	1855	1855	1855	0
176	20241111	181800	11041024	1855	1855	1855	1855	0
177	20241111	181700	11041024	1855	1855	1855	1855	0
178	20241111	181600	11041024	1855	1855	1855	1855	0
179	20241111	181500	11041024	1855	1855	1855	1855	0
180	20241111	181400	11041024	1855	1855	1855	1855	0
181	20241111	181300	11041024	1855	1855	1855	1855	0
182	20241111	181200	11041024	1855	1855	1855	1855	90
183	20241111	181100	11041024	1855	1855	1855	1855	0
184	20241111	181000	11041024	1855	1855	1855	1855	0
185	20241111	180900	11041024	1855	1855	1855	1855	0
186	20241111	180800	11041024	1855	1855	1855	1855	0
187	20241111	180700	11041024	1855	1855	1855	1855	0
188	20241111	180600	11041024	1855	1855	1855	1855	0
189	20241111	180500	11041024	1855	1855	1855	1855	0
190	20241111	180400	11041024	1855	1855	1855	1855	0
191	20241111	180300	11041024	1855	1855	1855	1855	0
192	20241111	180200	11041024	1855	1855	1855	1855	0
193	20241111	180100	11041024	1855	1855	1855	1855	0
194	20241111	180000	11041024	1855	1855	1855	1855	0
195	20241111	175900	11041024	1855	1855	1855	1855	0
196	20241111	175800	11041024	1855	1855	1855	1855	0
197	20241111	175700	11041024	1855	1855	1855	1855	0
198	20241111	175600	11041024	1855	1855	1855	1855	0
199	20241111	175500	11041024	1855	1855	1855	1855	0
200	20241111	175400	11041024	1855	1855	1855	1855	0
201	20241111	175300	11041024	1855	1855	1855	1855	0
202	20241111	175200	11041024	1855	1855	1855	1855	0
203	20241111	175100	11041024	1855	1855	1855	1855	0
204	20241111	175000	11041024	1855	1855	1855	1855	0
205	20241111	174900	11041024	1855	1855	1855	1855	0
206	20241111	174800	11041024	1855	1855	1855	1855	0
207	20241111	174700	11041024	1855	1855	1855	1855	0
208	20241111	174600	11041024	1855	1855	1855	1855	0
209	20241111	174500	11041024	1855	1855	1855	1855	0
210	20241111	174400	11041024	1855	1855	1855	1855	0
211	20241111	174300	11041024	1855	1855	1855	1855	0
212	20241111	174200	11041024	1855	1855	1855	1855	90
213	20241111	174100	11041024	1855	1855	1855	1855	0
214	20241111	174000	11041024	1855	1855	1855	1855	0
215	20241111	173900	11041024	1855	1855	1855	1855	0
216	20241111	173800	11041024	1855	1855	1855	1855	0
217	20241111	173700	11041024	1855	1855	1855	1855	0
218	20241111	173600	11041024	1855	1855	1855	1855	0
219	20241111	173500	11041024	1855	1855	1855	1855	0
220	20241111	173400	11041024	1855	1855	1855	1855	0
221	20241111	173300	11041024	1855	1855	1855	1855	0
222	20241111	173200	11041024	1855	1855	1855	1855	0
223	20241111	173100	11041024	1855	1855	1855	1855	0
224	20241111	173000	11041024	1855	1855	1855	1855	0
225	20241111	172900	11041024	1855	1855	1855	1855	0
226	20241111	172800	11041024	1855	1855	1855	1855	0
227	20241111	172700	11041024	1855	1855	1855	1855	0
228	20241111	172600	11041024	1855	1855	1855	1855	0
229	20241111	172500	11041024	1855	1855	1855	1855	0
230	20241111	172400	11041024	1855	1855	1855	1855	0
231	20241111	172300	11041024	1855	1855	1855	1855	0
232	20241111	172200	11041024	1855	1855	1855	1855	0
233	20241111	172100	11041024	1855	1855	1855	1855	0
234	20241111	172000	11041024	1855	1855	1855	1855	0
235	20241111	171900	11041024	1855	1855	1855	1855	0
236	20241111	171800	11041024	1855	1855	1855	1855	0
237	20241111	171700	11041024	1855	1855	1855	1855	0
238	20241111	171600	11041024	1855	1855	1855	1855	0
239	20241111	171500	11041024	1855	1855	1855	1855	0
240	20241111	171400	11041024	1855	1855	1855	1855	0
241	20241111	171300	11041024	1855	1855	1855	1855	0
242	20241111	171200	11041024	1855	1855	1855	1855	90
243	20241111	171100	11041024	1855	1855	1855	1855	0
244	20241111	171000	11041024	1855	1855	1855	1855	0
245	20241111	170900	11041024	1855	1855	1855	1855	0
246	20241111	170800	11041024	1855	1855	1855	1855	0
247	20241111	170700	11041024	1855	1855	1855	1855	0
248	20241111	170600	11041024	1855	1855	1855	1855	0
249	20241111	170500	11041024	1855	1855	1855	1855	0
250	20241111	170400	11041024	1855	1855	1855	1855	0
251	20241111	170300	11041024	1855	1855	1855	1855	0
252	20241111	170200	11041024	1855	1855	1855	1855	0
253	20241111	170100	11041024	1855	1855	1855	1855	0
254	20241111	170000	11041024	1855	1855	1855	1855	0
255	20241111	165900	11041024	1855	1855	1855	1855	0
256	20241111	165800	11041024	1855	1855	1855	1855	0
257	20241111	165700	11041024	1855	1855	1855	1855	0
258	20241111	165600	11041024	1855	1855	1855	1855	0
259	20241111	165500	11041024	1855	1855	1855	1855	0
260	20241111	165400	11041024	1855	1855	1855	1855	0
261	20241111	165300	11041024	1855	1855	1855	1855	0
262	20241111	165200	11041024	1855	1855	1855	1855	0
263	20241111	165100	11041024	1855	1855	1855	1855	0
264	20241111	165000	11041024	1855	1855	1855	1855	0
265	20241111	164900	11041024	1855	1855	1855	1855	0
266	20241111	164800	11041024	1855	1855	1855	1855	0
267	20241111	164700	11041024	1855	1855	1855	1855	0
268	20241111	164600	11041024	1855	1855	1855	1855	0
269	20241111	164500	11041024	1855	1855	1855	1855	0
270	20241111	164400	11041024	1855	1855	1855	1855	0
271	20241111	164300	11041024	1855	1855	1855	1855	0
272	20241111	164200	11041024	1855	1855	1855	1855	90
273	20241111	164100	11041024	1855	1855	1855	1855	0
274	20241111	164000	11041024	1855	1855	1855	1855	0
275	20241111	163900	11041024	1855	1855	1855	1855	0
276	20241111	163800	11041024	1855	1855	1855	1855	0
277	20241111	163700	11041024	1855	1855	1855	1855	0
278	20241111	163600	11041024	1855	1855	1855	1855	0
279	20241111	163500	11041024	1855	1855	1855	1855	0
280	20241111	163400	11041024	1855	1855	1855	1855	0
281	20241111	163300	11041024	1855	1855	1855	1855	0
282	20241111	163200	11041024	1855	1855	1855	1855	0
283	20241111	163100	11041024	1855	1855	1855	1855	0
284	20241111	163000	11041024	1855	1855	1855	1855	0
285	20241111	162900	11041024	1855	1855	1855	1855	0
286	20241111	162800	11041024	1855	1855	1855	1855	0
287	20241111	162700	11041024	1855	1855	1855	1855	0
288	20241111	162600	11041024	1855	1855	1855	1855	0
289	20241111	162500	11041024	1855	1855	1855	1855	0
290	20241111	162400	11041024	1855	1855	1855	1855	0
291	20241111	162300	11041024	1855	1855	1855	1855	0
292	20241111	162200	11041024	1855	1855	1855	1855	0
293	20241111	162100	11041024	1855	1855	1855	1855	0
294	20241111	162000	11041024	1855	1855	1855	1855	0
295	20241111	161900	11041024	1855	1855	1855	1855	0
296	20241111	161800	11041024	1855	1855	1855	1855	0
297	20241111	161700	11041024	1855	1855	1855	1855	0
298	20241111	161600	11041024	1855	1855	1855	1855	0
299	20241111	161500	11041024	1855	1855	1855	1855	0
300	20241111	161400	11041024	1855	1855	1855	1855	0
301	20241111	161300	11041024	1855	1855	1855	1855	0
302	20241111	161200	11041024	1855	1855	1855	1855	90
303	20241111	161100	11041024	1855	1855	1855	1855	0
304	20241111	161000	11041024	1855	1855	1855	1855	0
305	20241111	160900	11041024	1855	1855	1855	1855	0
306	20241111	160800	11041024	1855	1855	1855	1855	0
307	20241111	160700	11041024	1855	1855	1855	1855	0
308	20241111	160600	11041024	1855	1855	1855	1855	0
309	20241111	160500	11041024	1855	1855	1855	1855	0
310	20241111	160400	11041024	1855	1855	1855	1855	0
311	20241111	160300	11041024	1855	1855	1855	1855	0
312	20241111	160200	11041024	1855	1855	1855	1855	0
313	20241111	160100	11041024	1855	1855	1855	1855	0
314	20241111	160000	11041024	1855	1855	1855	1855	0
315	20241111	155900	11041024	1855	1855	1855	1855	0
316	20241111	155800	11041024	1855	1855	1855	1855	0
317	20241111	155700	11041024	1855	1855	1855	1855	0
318	20241111	155600	11041024	1855	1855	1855	1855	0
319	20241111	155500	11041024	1855	1855	1855	1855	0
320	20241111	155400	11041024	1855	1855	1855	1855	0
321	20241111	155300	11041024	1855	1855	1855	1855	0
322	20241111	155200	11041024	1855	1855	1855	1855	0
323	20241111	155100	11041024	1855	1855	1855	1855	0
324	20241111	155000	11041024	1855	1855	1855	1855	0
325	20241111	154900	11041024	1855	1855	1855	1855	0
326	20241111	154800	11041024	1855	1855	1855	1855	0
327	20241111	154700	11041024	1855	1855	1855	1855	0
328	20241111	154600	11041024	1855	1855	1855	1855	0
329	20241111	154500	11041024	1855	1855	1855	1855	0
330	20241111	154400	11041024	1855	1855	1855	1855	0
331	20241111	154300	11041024	1855	1855	1855	1855	0
332	20241111	154200	11041024	1855	1855	1855	1855	90
333	20241111	154100	11041024	1855	1855	1855	1855	0
334	20241111	154000	11041024	1855	1855	1855	1855	0
335	20241111	153900	11041024	1855	1855	1855	1855	0
336	20241111	153800	11041024	1855	1855	1855	1855	0
337	20241111	153700	11041024	1855	1855	1855	1855	0
338	20241111	153600	11041024	1855	1855	1855	1855	0
339	20241111	153500	11041024	1855	1855	1855	1855	0
340	20241111	153400	11041024	1855	1855	1855	1855	0
341	20241111	153300	11041024	1855	1855	1855	1855	0
342	20241111	153200	11041024	1855	1855	1855	1855	0
343	20241111	153100	11041024	1855	1855	1855	1855	0
344	20241111	153000	11041024	1855	1855	1855	1855	90
345	20241111	152900	10874074	1854	1854	1854	1854	0
346	20241111	152800	10874074	1854	1854	1854	1854	0
347	20241111	152700	10874074	1854	1854	1854	1854	0
348	20241111	152600	10874074	1854	1854	1854	1854	0
349	20241111	152500	10874074	1854	1854	1854	1854	0
350	20241111	152400	10874074	1854	1854	1854	1854	0
351	20241111	152300	10874074	1854	1854	1854	1854	0
352	20241111	152200	10874074	1854	1854	1854	1854	0
353	20241111	152100	10874074	1854	1854	1854	1854	0
354	20241111	152000	10874074	1854	1854	1854	1854	0
355	20241111	151900	10874074	1854	1854	1854	1854	0
356	20241111	151800	10874074	1854	1854	1854	1854	0
357	20241111	151700	10874074	1854	1854	1854	1854	0
358	20241111	151600	10874074	1854	1854	1854	1854	0
359	20241111	151500	10874074	1854	1854	1854	1854	0
360	20241111	151400	10874074	1854	1854	1854	1854	0
361	20241111	151300	10874074	1854	1854	1854	1854	0
362	20241111	151200	10874074	1854	1854	1854	1854	1
363	20241111	151100	10872220	1840	1840	1840	1840	0
364	20241111	151000	10872220	1840	1840	1840	1840	0
365	20241111	150900	10872220	1840	1840	1840	1840	0
366	20241111	150800	10872220	1840	1840	1840	1840	0
367	20241111	150700	10872220	1840	1840	1840	1840	0
368	20241111	150600	10872220	1840	1845	1845	1840	540
369	20241111	150500	9877270	1856	1856	1856	1856	0
370	20241111	150400	9877270	1856	1856	1856	1856	0
371	20241111	150300	9877270	1856	1856	1856	1856	1
372	20241111	150200	9875414	1856	1856	1856	1856	0
373	20241111	150100	9875414	1856	1856	1856	1856	1
374	20241111	150000	9873558	1857	1857	1857	1857	0
375	20241111	145900	9873558	1857	1857	1857	1857	0
376	20241111	145800	9873558	1857	1857	1857	1857	0
377	20241111	145700	9873558	1857	1857	1857	1857	0
378	20241111	145600	9873558	1857	1857	1857	1857	0
379	20241111	145500	9873558	1857	1857	1857	1857	0
380	20241111	145400	9873558	1857	1857	1857	1857	0
381	20241111	145300	9873558	1857	1857	1857	1857	0
382	20241111	145200	9873558	1857	1857	1857	1857	0
383	20241111	145100	9873558	1857	1857	1857	1857	0
384	20241111	145000	9873558	1857	1857	1857	1857	0
385	20241111	144900	9873558	1857	1857	1857	1857	0
386	20241111	144800	9873558	1857	1857	1857	1857	2
387	20241111	144700	9869844	1857	1857	1857	1857	0
388	20241111	144600	9869844	1857	1857	1857	1857	0
389	20241111	144500	9869844	1857	1857	1857	1857	0
390	20241111	144400	9869844	1857	1857	1857	1857	0
391	20241111	144300	9869844	1857	1857	1857	1857	0
392	20241111	144200	9869844	1857	1857	1857	1857	0
393	20241111	144100	9869844	1857	1857	1857	1857	0
394	20241111	144000	9869844	1857	1857	1857	1857	6
395	20241111	143900	9858702	1859	1859	1859	1859	0
396	20241111	143800	9858702	1859	1859	1859	1859	0
397	20241111	143700	9858702	1859	1859	1859	1859	0
398	20241111	143600	9858702	1859	1859	1859	1859	0
399	20241111	143500	9858702	1859	1859	1859	1859	0
400	20241111	143400	9858702	1859	1859	1859	1859	0
401	20241111	143300	9858702	1859	1859	1859	1859	50
402	20241111	143200	9765752	1864	1864	1864	1864	0
403	20241111	143100	9765752	1864	1864	1864	1864	0
404	20241111	143000	9765752	1864	1864	1864	1864	0
405	20241111	142900	9765752	1864	1864	1864	1864	0
406	20241111	142800	9765752	1864	1864	1864	1864	0
407	20241111	142700	9765752	1864	1864	1864	1864	0
408	20241111	142600	9765752	1864	1864	1864	1864	0
409	20241111	142500	9765752	1864	1864	1864	1864	0
410	20241111	142400	9765752	1864	1864	1864	1864	0
411	20241111	142300	9765752	1864	1864	1864	1864	0
412	20241111	142200	9765752	1864	1864	1864	1864	0
413	20241111	142100	9765752	1864	1864	1864	1864	0
414	20241111	142000	9765752	1864	1864	1864	1864	20
415	20241111	141900	9728472	1867	1867	1867	1867	0
416	20241111	141800	9728472	1867	1867	1867	1867	0
417	20241111	141700	9728472	1867	1867	1867	1867	0
418	20241111	141600	9728472	1867	1867	1867	1867	0
419	20241111	141500	9728472	1867	1867	1867	1867	0
420	20241111	141400	9728472	1867	1867	1867	1867	0
421	20241111	141300	9728472	1867	1867	1867	1867	0
422	20241111	141200	9728472	1867	1867	1867	1867	0
423	20241111	141100	9728472	1867	1867	1867	1867	0
424	20241111	141000	9728472	1867	1867	1867	1867	0
425	20241111	140900	9728472	1867	1867	1867	1867	0
426	20241111	140800	9728472	1867	1867	1867	1867	0
427	20241111	140700	9728472	1867	1867	1867	1867	0
428	20241111	140600	9728472	1867	1867	1867	1867	0
429	20241111	140500	9728472	1867	1867	1867	1867	0
430	20241111	140400	9728472	1867	1867	1867	1867	0
431	20241111	140300	9728472	1867	1867	1867	1867	0
432	20241111	140200	9728472	1867	1867	1867	1867	0
433	20241111	140100	9728472	1867	1867	1867	1867	0
434	20241111	140000	9728472	1867	1867	1867	1867	1
435	20241111	135900	9726605	1737	1737	1737	1737	0
436	20241111	135800	9726605	1737	1737	1737	1737	0
437	20241111	135700	9726605	1737	1737	1737	1737	0
438	20241111	135600	9726605	1737	1737	1737	1737	0
439	20241111	135500	9726605	1737	1737	1737	1737	0
440	20241111	135400	9726605	1737	1737	1737	1737	0
441	20241111	135300	9726605	1737	1737	1737	1737	0
442	20241111	135200	9726605	1737	1737	1737	1737	0
443	20241111	135100	9726605	1737	1737	1737	1737	0
444	20241111	135000	9726605	1737	1737	1737	1737	133
445	20241111	134900	9495584	1867	1867	1867	1867	0
446	20241111	134800	9495584	1867	1867	1867	1867	0
447	20241111	134700	9495584	1867	1867	1867	1867	0
448	20241111	134600	9495584	1867	1867	1867	1867	0
449	20241111	134500	9495584	1867	1867	1867	1867	0
450	20241111	134400	9495584	1867	1867	1867	1867	0
451	20241111	134300	9495584	1867	1867	1867	1867	0
452	20241111	134200	9495584	1867	1867	1867	1867	0
453	20241111	134100	9495584	1867	1867	1867	1867	0
454	20241111	134000	9495584	1867	1867	1867	1867	0
455	20241111	133900	9495584	1867	1867	1867	1867	0
456	20241111	133800	9495584	1867	1867	1867	1867	0
457	20241111	133700	9495584	1867	1867	1867	1867	0
458	20241111	133600	9495584	1867	1867	1867	1867	0
459	20241111	133500	9495584	1867	1867	1867	1867	0
460	20241111	133400	9495584	1867	1867	1867	1867	0
461	20241111	133300	9495584	1867	1867	1867	1867	0
462	20241111	133200	9495584	1867	1867	1867	1867	0
463	20241111	133100	9495584	1867	1867	1867	1867	0
464	20241111	133000	9495584	1867	1867	1867	1867	0
465	20241111	132900	9495584	1867	1867	1867	1867	0
466	20241111	132800	9495584	1867	1867	1867	1867	0
467	20241111	132700	9495584	1867	1867	1867	1867	0
468	20241111	132600	9495584	1867	1867	1867	1867	0
469	20241111	132500	9495584	1867	1867	1867	1867	0
470	20241111	132400	9495584	1867	1867	1867	1867	0
471	20241111	132300	9495584	1867	1867	1867	1867	0
472	20241111	132200	9495584	1867	1867	1867	1867	0
473	20241111	132100	9495584	1867	1867	1867	1867	0
474	20241111	132000	9495584	1867	1867	1867	1867	180
475	20241111	131900	9159524	1867	1867	1867	1867	0
476	20241111	131800	9159524	1867	1867	1867	1867	0
477	20241111	131700	9159524	1867	1867	1867	1867	0
478	20241111	131600	9159524	1867	1867	1867	1867	0
479	20241111	131500	9159524	1867	1867	1867	1867	0
480	20241111	131400	9159524	1867	1867	1867	1867	0
481	20241111	131300	9159524	1867	1867	1867	1867	0
482	20241111	131200	9159524	1867	1867	1867	1867	0
483	20241111	131100	9159524	1867	1867	1867	1867	0
484	20241111	131000	9159524	1867	1867	1867	1867	0
485	20241111	130900	9159524	1867	1867	1867	1867	0
486	20241111	130800	9159524	1867	1867	1867	1867	0
487	20241111	130700	9159524	1867	1867	1867	1867	0
488	20241111	130600	9159524	1867	1867	1867	1867	0
489	20241111	130500	9159524	1867	1867	1867	1867	0
490	20241111	130400	9159524	1867	1867	1867	1867	0
491	20241111	130300	9159524	1867	1867	1867	1867	0
492	20241111	130200	9159524	1867	1867	1867	1867	0
493	20241111	130100	9159524	1867	1867	1867	1867	0
494	20241111	130000	9159524	1867	1867	1867	1867	0
495	20241111	125900	9159524	1867	1867	1867	1867	2
496	20241111	125800	9155790	1868	1868	1868	1868	0
497	20241111	125700	9155790	1868	1868	1868	1868	0
498	20241111	125600	9155790	1868	1868	1868	1868	0
499	20241111	125500	9155790	1868	1868	1868	1868	0
500	20241111	125400	9155790	1868	1868	1868	1868	0
501	20241111	125300	9155790	1868	1868	1868	1868	0
502	20241111	125200	9155790	1868	1868	1868	1868	0
503	20241111	125100	9155790	1868	1868	1868	1868	0
504	20241111	125000	9155790	1868	1868	1868	1868	0
505	20241111	124900	9155790	1868	1868	1868	1868	0
506	20241111	124800	9155790	1868	1868	1868	1868	0
507	20241111	124700	9155790	1868	1868	1868	1868	0
508	20241111	124600	9155790	1868	1868	1868	1868	0
509	20241111	124500	9155790	1868	1868	1868	1868	0
510	20241111	124400	9155790	1868	1868	1868	1868	0
511	20241111	124300	9155790	1868	1868	1868	1868	0
512	20241111	124200	9155790	1868	1868	1868	1868	0
513	20241111	124100	9155790	1868	1868	1868	1868	0
514	20241111	124000	9155790	1868	1868	1868	1868	0
515	20241111	123900	9155790	1868	1868	1868	1868	0
516	20241111	123800	9155790	1868	1868	1868	1868	0
517	20241111	123700	9155790	1868	1868	1868	1868	0
518	20241111	123600	9155790	1868	1868	1868	1868	0
519	20241111	123500	9155790	1868	1868	1868	1868	0
520	20241111	123400	9155790	1868	1868	1868	1868	0
521	20241111	123300	9155790	1868	1868	1868	1868	0
522	20241111	123200	9155790	1868	1868	1868	1868	0
523	20241111	123100	9155790	1868	1868	1868	1868	0
524	20241111	123000	9155790	1868	1868	1868	1868	0
525	20241111	122900	9155790	1868	1868	1868	1868	0
526	20241111	122800	9155790	1868	1868	1868	1868	0
527	20241111	122700	9155790	1868	1868	1868	1868	0
528	20241111	122600	9155790	1868	1868	1868	1868	0
529	20241111	122500	9155790	1868	1868	1868	1868	0
530	20241111	122400	9155790	1868	1868	1868	1868	0
531	20241111	122300	9155790	1868	1868	1868	1868	0
532	20241111	122200	9155790	1868	1868	1868	1868	0
533	20241111	122100	9155790	1868	1868	1868	1868	0
534	20241111	122000	9155790	1868	1868	1868	1868	0
535	20241111	121900	9155790	1868	1868	1868	1868	0
536	20241111	121800	9155790	1868	1868	1868	1868	0
537	20241111	121700	9155790	1868	1868	1868	1868	0
538	20241111	121600	9155790	1868	1868	1868	1868	0
539	20241111	121500	9155790	1868	1868	1868	1868	0
540	20241111	121400	9155790	1868	1868	1868	1868	0
541	20241111	121300	9155790	1868	1868	1868	1868	0
542	20241111	121200	9155790	1868	1868	1868	1868	0
543	20241111	121100	9155790	1868	1868	1868	1868	0
544	20241111	121000	9155790	1868	1868	1868	1868	0
545	20241111	120900	9155790	1868	1868	1868	1868	0
546	20241111	120800	9155790	1868	1868	1868	1868	0
547	20241111	120700	9155790	1868	1868	1868	1868	0
548	20241111	120600	9155790	1868	1868	1868	1868	0
549	20241111	120500	9155790	1868	1868	1868	1868	0
550	20241111	120400	9155790	1868	1868	1868	1868	0
551	20241111	120300	9155790	1868	1868	1868	1868	0
552	20241111	120200	9155790	1868	1868	1868	1868	0
553	20241111	120100	9155790	1868	1868	1868	1868	0
554	20241111	120000	9155790	1868	1868	1868	1868	0
555	20241111	115900	9155790	1868	1868	1868	1868	1
556	20241111	115800	9153922	1868	1868	1868	1868	0
557	20241111	115700	9153922	1868	1868	1868	1868	0
558	20241111	115600	9153922	1868	1868	1868	1868	0
559	20241111	115500	9153922	1868	1868	1868	1868	1
560	20241111	115400	9152054	1800	1800	1800	1800	0
561	20241111	115300	9152054	1800	1800	1800	1800	230
562	20241111	115200	8738054	1800	1800	1800	1800	0
563	20241111	115100	8738054	1800	1800	1800	1800	0
564	20241111	115000	8738054	1800	1800	1800	1800	0
565	20241111	114900	8738054	1800	1799	1800	1799	667
566	20241111	114800	7537604	1800	1800	1800	1800	0
567	20241111	114700	7537604	1800	1800	1800	1800	0
568	20241111	114600	7537604	1800	1800	1800	1800	0
569	20241111	114500	7537604	1800	1800	1800	1800	0
570	20241111	114400	7537604	1800	1800	1800	1800	0
571	20241111	114300	7537604	1800	1800	1800	1800	0
572	20241111	114200	7537604	1800	1800	1800	1800	13
573	20241111	114100	7514204	1800	1800	1800	1800	87
574	20241111	114000	7357604	1800	1800	1800	1800	0
575	20241111	113900	7357604	1800	1800	1800	1800	40
576	20241111	113800	7285604	1800	1800	1800	1800	0
577	20241111	113700	7285604	1800	1800	1800	1800	0
578	20241111	113600	7285604	1800	1800	1800	1800	0
579	20241111	113500	7285604	1800	1800	1800	1800	0
580	20241111	113400	7285604	1800	1800	1800	1800	52
581	20241111	113300	7192004	1800	1800	1800	1800	0
582	20241111	113200	7192004	1800	1800	1800	1800	0
583	20241111	113100	7192004	1800	1800	1800	1800	20
584	20241111	113000	7156004	1800	1800	1800	1800	5
585	20241111	112900	7147004	1800	1800	1800	1800	50
586	20241111	112800	7057004	1800	1800	1800	1800	150
587	20241111	112700	6787004	1888	1888	1888	1888	0
588	20241111	112600	6787004	1888	1888	1888	1888	0
589	20241111	112500	6787004	1888	1888	1888	1888	0
590	20241111	112400	6787004	1888	1888	1888	1888	0
591	20241111	112300	6787004	1888	1888	1888	1888	0
592	20241111	112200	6787004	1888	1888	1888	1888	0
593	20241111	112100	6787004	1888	1888	1888	1888	0
594	20241111	112000	6787004	1888	1888	1888	1888	0
595	20241111	111900	6787004	1888	1888	1888	1888	0
596	20241111	111800	6787004	1888	1888	1888	1888	0
597	20241111	111700	6787004	1888	1888	1888	1888	0
598	20241111	111600	6787004	1888	1888	1888	1888	0
599	20241111	111500	6787004	1888	1888	1888	1888	0
600	20241111	111400	6787004	1888	1888	1888	1888	0
601	20241111	111300	6787004	1888	1888	1888	1888	0
602	20241111	111200	6787004	1888	1888	1888	1888	0
603	20241111	111100	6787004	1888	1888	1888	1888	0
604	20241111	111000	6787004	1888	1888	1888	1888	0
605	20241111	110900	6787004	1888	1888	1888	1888	0
606	20241111	110800	6787004	1888	1888	1888	1888	0
607	20241111	110700	6787004	1888	1888	1888	1888	0
608	20241111	110600	6787004	1888	1888	1888	1888	0
609	20241111	110500	6787004	1888	1888	1888	1888	0
610	20241111	110400	6787004	1888	1888	1888	1888	0
611	20241111	110300	6787004	1888	1888	1888	1888	0
612	20241111	110200	6787004	1888	1888	1888	1888	0
613	20241111	110100	6787004	1888	1888	1888	1888	0
614	20241111	110000	6787004	1888	1888	1888	1888	0
615	20241111	105900	6787004	1888	1888	1888	1888	0
616	20241111	105800	6787004	1888	1888	1888	1888	0
617	20241111	105700	6787004	1888	1888	1888	1888	0
618	20241111	105600	6787004	1888	1888	1888	1888	0
619	20241111	105500	6787004	1888	1888	1888	1888	0
620	20241111	105400	6787004	1888	1888	1888	1888	0
621	20241111	105300	6787004	1888	1888	1888	1888	0
622	20241111	105200	6787004	1888	1888	1888	1888	0
623	20241111	105100	6787004	1888	1888	1888	1888	0
624	20241111	105000	6787004	1888	1888	1888	1888	0
625	20241111	104900	6787004	1888	1888	1888	1888	0
626	20241111	104800	6787004	1888	1888	1888	1888	0
627	20241111	104700	6787004	1888	1888	1888	1888	0
628	20241111	104600	6787004	1888	1888	1888	1888	0
629	20241111	104500	6787004	1888	1888	1888	1888	0
630	20241111	104400	6787004	1888	1888	1888	1888	0
631	20241111	104300	6787004	1888	1888	1888	1888	0
632	20241111	104200	6787004	1888	1888	1888	1888	0
633	20241111	104100	6787004	1888	1888	1888	1888	0
634	20241111	104000	6787004	1888	1888	1888	1888	0
635	20241111	103900	6787004	1888	1888	1888	1888	0
636	20241111	103800	6787004	1888	1888	1888	1888	0
637	20241111	103700	6787004	1888	1888	1888	1888	0
638	20241111	103600	6787004	1888	1888	1888	1888	0
639	20241111	103500	6787004	1888	1888	1888	1888	0
640	20241111	103400	6787004	1888	1888	1888	1888	0
641	20241111	103300	6787004	1888	1888	1888	1888	0
642	20241111	103200	6787004	1888	1888	1888	1888	0
643	20241111	103100	6787004	1888	1888	1888	1888	0
644	20241111	103000	6787004	1888	1888	1888	1888	0
645	20241111	102900	6787004	1888	1888	1888	1888	0
646	20241111	102800	6787004	1888	1888	1888	1888	0
647	20241111	102700	6787004	1888	1888	1888	1888	1
648	20241111	102600	6785116	1750	1750	1750	1750	267
649	20241111	102500	6317866	1888	1750	1888	1750	390
650	20241111	102400	5635228	1888	1750	1888	1750	845
651	20241111	102300	4156340	1894	1894	1894	1894	0
652	20241111	102200	4156340	1894	1894	1894	1894	0
653	20241111	102100	4156340	1894	1894	1894	1894	0
654	20241111	102000	4156340	1894	1894	1894	1894	0
655	20241111	101900	4156340	1894	1894	1894	1894	0
656	20241111	101800	4156340	1894	1894	1894	1894	0
657	20241111	101700	4156340	1894	1894	1894	1894	0
658	20241111	101600	4156340	1894	1894	1894	1894	0
659	20241111	101500	4156340	1894	1894	1894	1894	0
660	20241111	101400	4156340	1894	1894	1894	1894	0
661	20241111	101300	4156340	1894	1894	1894	1894	0
662	20241111	101200	4156340	1894	1894	1894	1894	0
663	20241111	101100	4156340	1894	1894	1894	1894	0
664	20241111	101000	4156340	1894	1894	1894	1894	0
665	20241111	100900	4156340	1894	1894	1894	1894	0
666	20241111	100800	4156340	1894	1894	1894	1894	0
667	20241111	100700	4156340	1894	1894	1894	1894	0
668	20241111	100600	4156340	1894	1894	1894	1894	100
669	20241111	100500	3966940	1897	1897	1897	1897	0
670	20241111	100400	3966940	1897	1897	1897	1897	0
671	20241111	100300	3966940	1897	1897	1897	1897	0
672	20241111	100200	3966940	1897	1897	1897	1897	0
673	20241111	100100	3966940	1897	1897	1897	1897	0
674	20241111	100000	3966940	1897	1897	1897	1897	0
675	20241111	095900	3966940	1897	1897	1897	1897	0
676	20241111	095800	3966940	1897	1897	1897	1897	0
677	20241111	095700	3966940	1897	1897	1897	1897	0
678	20241111	095600	3966940	1897	1897	1897	1897	0
679	20241111	095500	3966940	1897	1897	1897	1897	0
680	20241111	095400	3966940	1897	1897	1897	1897	0
681	20241111	095300	3966940	1897	1897	1897	1897	0
682	20241111	095200	3966940	1897	1897	1897	1897	0
683	20241111	095100	3966940	1897	1897	1897	1897	0
684	20241111	095000	3966940	1897	1897	1897	1897	1
685	20241111	094900	3965043	1800	1800	1800	1800	10
686	20241111	094800	3947043	1898	1898	1898	1898	0
687	20241111	094700	3947043	1898	1898	1898	1898	0
688	20241111	094600	3947043	1898	1898	1898	1898	1
689	20241111	094500	3945145	1700	1800	1800	1700	11
690	20241111	094400	3926345	1900	1900	1900	1900	0
691	20241111	094300	3926345	1900	1900	1900	1900	0
692	20241111	094200	3926345	1900	1900	1900	1900	0
693	20241111	094100	3926345	1900	1900	1900	1900	1
694	20241111	094000	3924445	1800	1800	1800	1800	10
695	20241111	093900	3906445	1957	1957	1957	1957	0
696	20241111	093800	3906445	1957	1957	1957	1957	0
697	20241111	093700	3906445	1957	1957	1957	1957	0
698	20241111	093600	3906445	1957	1957	1957	1957	0
699	20241111	093500	3906445	1957	1957	1957	1957	0
700	20241111	093400	3906445	1957	1957	1957	1957	0
701	20241111	093300	3906445	1957	1957	1957	1957	0
702	20241111	093200	3906445	1957	1957	1957	1957	0
703	20241111	093100	3906445	1957	1870	1957	1870	24
704	20241111	093000	3861478	1959	1959	1959	1959	1
705	20241111	092900	3859519	1631	1701	1701	1631	254
706	20241111	092800	3444856	1966	1966	1966	1966	0
707	20241111	092700	3444856	1966	1966	1966	1966	0
708	20241111	092600	3444856	1966	1966	1966	1966	0
709	20241111	092500	3444856	1966	1966	1966	1966	0
710	20241111	092400	3444856	1966	1967	1967	1966	2
711	20241111	092300	3440923	1795	1805	1805	1795	12
712	20241111	092200	3419321	1979	1979	1979	1979	0
713	20241111	092100	3419321	1979	1979	1979	1979	0
714	20241111	092000	3419321	1979	1979	1979	1979	0
715	20241111	091900	3419321	1979	1979	1979	1979	0
716	20241111	091800	3419321	1979	1979	1979	1979	0
717	20241111	091700	3419321	1979	1979	1979	1979	0
718	20241111	091600	3419321	1979	1979	1979	1979	0
719	20241111	091500	3419321	1979	1979	1979	1979	0
720	20241111	091400	3419321	1979	1979	1979	1979	0
721	20241111	091300	3419321	1979	1979	1979	1979	0
722	20241111	091200	3419321	1979	1979	1979	1979	0
723	20241111	091100	3419321	1979	1979	1979	1979	0
724	20241111	091000	3419321	1979	1979	1979	1979	0
725	20241111	090900	3419321	1979	1979	1979	1979	1
726	20241111	090800	3417342	1611	1611	1611	1611	0
727	20241111	090700	3417342	1611	1701	1701	1611	1339
728	20241111	090600	1180128	1986	1986	1986	1986	1
729	20241111	090500	1178142	1700	1700	1700	1700	0
730	20241111	090400	1178142	1700	1801	1801	1700	659
731	20241111	090300	43784	1990	1990	1990	1990	0
732	20241111	090200	43784	1990	1990	1990	1990	21
733	20241111	090100	1994	1994	1994	1994	1994	0
734	20241111	090000	1994	1994	1994	1994	1994	1