KissMeData/351320/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	211300	11622895	1395	1395	1395	1395	405
3	20241113	211200	11622895	1395	1395	1395	1395	0
4	20241113	211100	11622895	1395	1395	1395	1395	0
5	20241113	211000	11622895	1395	1395	1395	1395	0
6	20241113	210900	11622895	1395	1395	1395	1395	0
7	20241113	210800	11622895	1395	1395	1395	1395	0
8	20241113	210700	11622895	1395	1395	1395	1395	0
9	20241113	210600	11622895	1395	1395	1395	1395	0
10	20241113	210500	11622895	1395	1395	1395	1395	0
11	20241113	210400	11622895	1395	1395	1395	1395	0
12	20241113	210300	11622895	1395	1395	1395	1395	0
13	20241113	210200	11622895	1395	1395	1395	1395	0
14	20241113	210100	11622895	1395	1395	1395	1395	0
15	20241113	210000	11622895	1395	1395	1395	1395	0
16	20241113	205900	11622895	1395	1395	1395	1395	0
17	20241113	205800	11622895	1395	1395	1395	1395	0
18	20241113	205700	11622895	1395	1395	1395	1395	0
19	20241113	205600	11622895	1395	1395	1395	1395	0
20	20241113	205500	11622895	1395	1395	1395	1395	0
21	20241113	205400	11622895	1395	1395	1395	1395	0
22	20241113	205300	11622895	1395	1395	1395	1395	0
23	20241113	205200	11622895	1395	1395	1395	1395	0
24	20241113	205100	11622895	1395	1395	1395	1395	0
25	20241113	205000	11622895	1395	1395	1395	1395	0
26	20241113	204900	11622895	1395	1395	1395	1395	0
27	20241113	204800	11622895	1395	1395	1395	1395	0
28	20241113	204700	11622895	1395	1395	1395	1395	0
29	20241113	204600	11622895	1395	1395	1395	1395	0
30	20241113	204500	11622895	1395	1395	1395	1395	0
31	20241113	204400	11622895	1395	1395	1395	1395	0
32	20241113	204300	11622895	1395	1395	1395	1395	405
33	20241113	204200	11622895	1395	1395	1395	1395	0
34	20241113	204100	11622895	1395	1395	1395	1395	0
35	20241113	204000	11622895	1395	1395	1395	1395	0
36	20241113	203900	11622895	1395	1395	1395	1395	0
37	20241113	203800	11622895	1395	1395	1395	1395	0
38	20241113	203700	11622895	1395	1395	1395	1395	0
39	20241113	203600	11622895	1395	1395	1395	1395	0
40	20241113	203500	11622895	1395	1395	1395	1395	0
41	20241113	203400	11622895	1395	1395	1395	1395	0
42	20241113	203300	11622895	1395	1395	1395	1395	0
43	20241113	203200	11622895	1395	1395	1395	1395	0
44	20241113	203100	11622895	1395	1395	1395	1395	0
45	20241113	203000	11622895	1395	1395	1395	1395	0
46	20241113	202900	11622895	1395	1395	1395	1395	0
47	20241113	202800	11622895	1395	1395	1395	1395	0
48	20241113	202700	11622895	1395	1395	1395	1395	0
49	20241113	202600	11622895	1395	1395	1395	1395	0
50	20241113	202500	11622895	1395	1395	1395	1395	0
51	20241113	202400	11622895	1395	1395	1395	1395	0
52	20241113	202300	11622895	1395	1395	1395	1395	0
53	20241113	202200	11622895	1395	1395	1395	1395	0
54	20241113	202100	11622895	1395	1395	1395	1395	0
55	20241113	202000	11622895	1395	1395	1395	1395	0
56	20241113	201900	11622895	1395	1395	1395	1395	0
57	20241113	201800	11622895	1395	1395	1395	1395	0
58	20241113	201700	11622895	1395	1395	1395	1395	0
59	20241113	201600	11622895	1395	1395	1395	1395	0
60	20241113	201500	11622895	1395	1395	1395	1395	0
61	20241113	201400	11622895	1395	1395	1395	1395	0
62	20241113	201300	11622895	1395	1395	1395	1395	405
63	20241113	201200	11622895	1395	1395	1395	1395	0
64	20241113	201100	11622895	1395	1395	1395	1395	0
65	20241113	201000	11622895	1395	1395	1395	1395	0
66	20241113	200900	11622895	1395	1395	1395	1395	0
67	20241113	200800	11622895	1395	1395	1395	1395	0
68	20241113	200700	11622895	1395	1395	1395	1395	0
69	20241113	200600	11622895	1395	1395	1395	1395	0
70	20241113	200500	11622895	1395	1395	1395	1395	0
71	20241113	200400	11622895	1395	1395	1395	1395	0
72	20241113	200300	11622895	1395	1395	1395	1395	0
73	20241113	200200	11622895	1395	1395	1395	1395	0
74	20241113	200100	11622895	1395	1395	1395	1395	0
75	20241113	200000	11622895	1395	1395	1395	1395	0
76	20241113	195900	11622895	1395	1395	1395	1395	0
77	20241113	195800	11622895	1395	1395	1395	1395	0
78	20241113	195700	11622895	1395	1395	1395	1395	0
79	20241113	195600	11622895	1395	1395	1395	1395	0
80	20241113	195500	11622895	1395	1395	1395	1395	0
81	20241113	195400	11622895	1395	1395	1395	1395	0
82	20241113	195300	11622895	1395	1395	1395	1395	0
83	20241113	195200	11622895	1395	1395	1395	1395	0
84	20241113	195100	11622895	1395	1395	1395	1395	0
85	20241113	195000	11622895	1395	1395	1395	1395	0
86	20241113	194900	11622895	1395	1395	1395	1395	0
87	20241113	194800	11622895	1395	1395	1395	1395	0
88	20241113	194700	11622895	1395	1395	1395	1395	0
89	20241113	194600	11622895	1395	1395	1395	1395	0
90	20241113	194500	11622895	1395	1395	1395	1395	0
91	20241113	194400	11622895	1395	1395	1395	1395	0
92	20241113	194300	11622895	1395	1395	1395	1395	405
93	20241113	194200	11622895	1395	1395	1395	1395	0
94	20241113	194100	11622895	1395	1395	1395	1395	0
95	20241113	194000	11622895	1395	1395	1395	1395	0
96	20241113	193900	11622895	1395	1395	1395	1395	0
97	20241113	193800	11622895	1395	1395	1395	1395	0
98	20241113	193700	11622895	1395	1395	1395	1395	0
99	20241113	193600	11622895	1395	1395	1395	1395	0
100	20241113	193500	11622895	1395	1395	1395	1395	0
101	20241113	193400	11622895	1395	1395	1395	1395	0
102	20241113	193300	11622895	1395	1395	1395	1395	0
103	20241113	193200	11622895	1395	1395	1395	1395	0
104	20241113	193100	11622895	1395	1395	1395	1395	0
105	20241113	193000	11622895	1395	1395	1395	1395	0
106	20241113	192900	11622895	1395	1395	1395	1395	0
107	20241113	192800	11622895	1395	1395	1395	1395	0
108	20241113	192700	11622895	1395	1395	1395	1395	0
109	20241113	192600	11622895	1395	1395	1395	1395	0
110	20241113	192500	11622895	1395	1395	1395	1395	0
111	20241113	192400	11622895	1395	1395	1395	1395	0
112	20241113	192300	11622895	1395	1395	1395	1395	0
113	20241113	192200	11622895	1395	1395	1395	1395	0
114	20241113	192100	11622895	1395	1395	1395	1395	0
115	20241113	192000	11622895	1395	1395	1395	1395	0
116	20241113	191900	11622895	1395	1395	1395	1395	0
117	20241113	191800	11622895	1395	1395	1395	1395	0
118	20241113	191700	11622895	1395	1395	1395	1395	0
119	20241113	191600	11622895	1395	1395	1395	1395	0
120	20241113	191500	11622895	1395	1395	1395	1395	0
121	20241113	191400	11622895	1395	1395	1395	1395	0
122	20241113	191300	11622895	1395	1395	1395	1395	405
123	20241113	191200	11622895	1395	1395	1395	1395	0
124	20241113	191100	11622895	1395	1395	1395	1395	0
125	20241113	191000	11622895	1395	1395	1395	1395	0
126	20241113	190900	11622895	1395	1395	1395	1395	0
127	20241113	190800	11622895	1395	1395	1395	1395	0
128	20241113	190700	11622895	1395	1395	1395	1395	0
129	20241113	190600	11622895	1395	1395	1395	1395	0
130	20241113	190500	11622895	1395	1395	1395	1395	0
131	20241113	190400	11622895	1395	1395	1395	1395	0
132	20241113	190300	11622895	1395	1395	1395	1395	0
133	20241113	190200	11622895	1395	1395	1395	1395	0
134	20241113	190100	11622895	1395	1395	1395	1395	0
135	20241113	190000	11622895	1395	1395	1395	1395	0
136	20241113	185900	11622895	1395	1395	1395	1395	0
137	20241113	185800	11622895	1395	1395	1395	1395	0
138	20241113	185700	11622895	1395	1395	1395	1395	0
139	20241113	185600	11622895	1395	1395	1395	1395	0
140	20241113	185500	11622895	1395	1395	1395	1395	0
141	20241113	185400	11622895	1395	1395	1395	1395	0
142	20241113	185300	11622895	1395	1395	1395	1395	0
143	20241113	185200	11622895	1395	1395	1395	1395	0
144	20241113	185100	11622895	1395	1395	1395	1395	0
145	20241113	185000	11622895	1395	1395	1395	1395	0
146	20241113	184900	11622895	1395	1395	1395	1395	0
147	20241113	184800	11622895	1395	1395	1395	1395	0
148	20241113	184700	11622895	1395	1395	1395	1395	0
149	20241113	184600	11622895	1395	1395	1395	1395	0
150	20241113	184500	11622895	1395	1395	1395	1395	0
151	20241113	184400	11622895	1395	1395	1395	1395	0
152	20241113	184300	11622895	1395	1395	1395	1395	405
153	20241113	184200	11622895	1395	1395	1395	1395	0
154	20241113	184100	11622895	1395	1395	1395	1395	0
155	20241113	184000	11622895	1395	1395	1395	1395	0
156	20241113	183900	11622895	1395	1395	1395	1395	0
157	20241113	183800	11622895	1395	1395	1395	1395	0
158	20241113	183700	11622895	1395	1395	1395	1395	0
159	20241113	183600	11622895	1395	1395	1395	1395	0
160	20241113	183500	11622895	1395	1395	1395	1395	0
161	20241113	183400	11622895	1395	1395	1395	1395	0
162	20241113	183300	11622895	1395	1395	1395	1395	0
163	20241113	183200	11622895	1395	1395	1395	1395	0
164	20241113	183100	11622895	1395	1395	1395	1395	0
165	20241113	183000	11622895	1395	1395	1395	1395	0
166	20241113	182900	11622895	1395	1395	1395	1395	0
167	20241113	182800	11622895	1395	1395	1395	1395	0
168	20241113	182700	11622895	1395	1395	1395	1395	0
169	20241113	182600	11622895	1395	1395	1395	1395	0
170	20241113	182500	11622895	1395	1395	1395	1395	0
171	20241113	182400	11622895	1395	1395	1395	1395	0
172	20241113	182300	11622895	1395	1395	1395	1395	0
173	20241113	182200	11622895	1395	1395	1395	1395	0
174	20241113	182100	11622895	1395	1395	1395	1395	0
175	20241113	182000	11622895	1395	1395	1395	1395	0
176	20241113	181900	11622895	1395	1395	1395	1395	0
177	20241113	181800	11622895	1395	1395	1395	1395	0
178	20241113	181700	11622895	1395	1395	1395	1395	0
179	20241113	181600	11622895	1395	1395	1395	1395	0
180	20241113	181500	11622895	1395	1395	1395	1395	0
181	20241113	181400	11622895	1395	1395	1395	1395	0
182	20241113	181300	11622895	1395	1395	1395	1395	405
183	20241113	181200	11622895	1395	1395	1395	1395	0
184	20241113	181100	11622895	1395	1395	1395	1395	0
185	20241113	181000	11622895	1395	1395	1395	1395	0
186	20241113	180900	11622895	1395	1395	1395	1395	0
187	20241113	180800	11622895	1395	1395	1395	1395	0
188	20241113	180700	11622895	1395	1395	1395	1395	0
189	20241113	180600	11622895	1395	1395	1395	1395	0
190	20241113	180500	11622895	1395	1395	1395	1395	0
191	20241113	180400	11622895	1395	1395	1395	1395	0
192	20241113	180300	11622895	1395	1395	1395	1395	0
193	20241113	180200	11622895	1395	1395	1395	1395	0
194	20241113	180100	11622895	1395	1395	1395	1395	0
195	20241113	180000	11622895	1395	1395	1395	1395	0
196	20241113	175900	11622895	1395	1395	1395	1395	0
197	20241113	175800	11622895	1395	1395	1395	1395	0
198	20241113	175700	11622895	1395	1395	1395	1395	0
199	20241113	175600	11622895	1395	1395	1395	1395	0
200	20241113	175500	11622895	1395	1395	1395	1395	0
201	20241113	175400	11622895	1395	1395	1395	1395	0
202	20241113	175300	11622895	1395	1395	1395	1395	0
203	20241113	175200	11622895	1395	1395	1395	1395	0
204	20241113	175100	11622895	1395	1395	1395	1395	0
205	20241113	175000	11622895	1395	1395	1395	1395	0
206	20241113	174900	11622895	1395	1395	1395	1395	0
207	20241113	174800	11622895	1395	1395	1395	1395	0
208	20241113	174700	11622895	1395	1395	1395	1395	0
209	20241113	174600	11622895	1395	1395	1395	1395	0
210	20241113	174500	11622895	1395	1395	1395	1395	0
211	20241113	174400	11622895	1395	1395	1395	1395	0
212	20241113	174300	11622895	1395	1395	1395	1395	405
213	20241113	174200	11622895	1395	1395	1395	1395	0
214	20241113	174100	11622895	1395	1395	1395	1395	0
215	20241113	174000	11622895	1395	1395	1395	1395	0
216	20241113	173900	11622895	1395	1395	1395	1395	0
217	20241113	173800	11622895	1395	1395	1395	1395	0
218	20241113	173700	11622895	1395	1395	1395	1395	0
219	20241113	173600	11622895	1395	1395	1395	1395	0
220	20241113	173500	11622895	1395	1395	1395	1395	0
221	20241113	173400	11622895	1395	1395	1395	1395	0
222	20241113	173300	11622895	1395	1395	1395	1395	0
223	20241113	173200	11622895	1395	1395	1395	1395	0
224	20241113	173100	11622895	1395	1395	1395	1395	0
225	20241113	173000	11622895	1395	1395	1395	1395	0
226	20241113	172900	11622895	1395	1395	1395	1395	0
227	20241113	172800	11622895	1395	1395	1395	1395	0
228	20241113	172700	11622895	1395	1395	1395	1395	0
229	20241113	172600	11622895	1395	1395	1395	1395	0
230	20241113	172500	11622895	1395	1395	1395	1395	0
231	20241113	172400	11622895	1395	1395	1395	1395	0
232	20241113	172300	11622895	1395	1395	1395	1395	0
233	20241113	172200	11622895	1395	1395	1395	1395	0
234	20241113	172100	11622895	1395	1395	1395	1395	0
235	20241113	172000	11622895	1395	1395	1395	1395	0
236	20241113	171900	11622895	1395	1395	1395	1395	0
237	20241113	171800	11622895	1395	1395	1395	1395	0
238	20241113	171700	11622895	1395	1395	1395	1395	0
239	20241113	171600	11622895	1395	1395	1395	1395	0
240	20241113	171500	11622895	1395	1395	1395	1395	0
241	20241113	171400	11622895	1395	1395	1395	1395	0
242	20241113	171300	11622895	1395	1395	1395	1395	405
243	20241113	171200	11622895	1395	1395	1395	1395	0
244	20241113	171100	11622895	1395	1395	1395	1395	0
245	20241113	171000	11622895	1395	1395	1395	1395	0
246	20241113	170900	11622895	1395	1395	1395	1395	0
247	20241113	170800	11622895	1395	1395	1395	1395	0
248	20241113	170700	11622895	1395	1395	1395	1395	0
249	20241113	170600	11622895	1395	1395	1395	1395	0
250	20241113	170500	11622895	1395	1395	1395	1395	0
251	20241113	170400	11622895	1395	1395	1395	1395	0
252	20241113	170300	11622895	1395	1395	1395	1395	0
253	20241113	170200	11622895	1395	1395	1395	1395	0
254	20241113	170100	11622895	1395	1395	1395	1395	0
255	20241113	170000	11622895	1395	1395	1395	1395	0
256	20241113	165900	11622895	1395	1395	1395	1395	0
257	20241113	165800	11622895	1395	1395	1395	1395	0
258	20241113	165700	11622895	1395	1395	1395	1395	0
259	20241113	165600	11622895	1395	1395	1395	1395	0
260	20241113	165500	11622895	1395	1395	1395	1395	0
261	20241113	165400	11622895	1395	1395	1395	1395	0
262	20241113	165300	11622895	1395	1395	1395	1395	0
263	20241113	165200	11622895	1395	1395	1395	1395	0
264	20241113	165100	11622895	1395	1395	1395	1395	0
265	20241113	165000	11622895	1395	1395	1395	1395	0
266	20241113	164900	11622895	1395	1395	1395	1395	0
267	20241113	164800	11622895	1395	1395	1395	1395	0
268	20241113	164700	11622895	1395	1395	1395	1395	0
269	20241113	164600	11622895	1395	1395	1395	1395	0
270	20241113	164500	11622895	1395	1395	1395	1395	0
271	20241113	164400	11622895	1395	1395	1395	1395	0
272	20241113	164300	11622895	1395	1395	1395	1395	405
273	20241113	164200	11622895	1395	1395	1395	1395	0
274	20241113	164100	11622895	1395	1395	1395	1395	0
275	20241113	164000	11622895	1395	1395	1395	1395	0
276	20241113	163900	11622895	1395	1395	1395	1395	0
277	20241113	163800	11622895	1395	1395	1395	1395	0
278	20241113	163700	11622895	1395	1395	1395	1395	0
279	20241113	163600	11622895	1395	1395	1395	1395	0
280	20241113	163500	11622895	1395	1395	1395	1395	0
281	20241113	163400	11622895	1395	1395	1395	1395	0
282	20241113	163300	11622895	1395	1395	1395	1395	0
283	20241113	163200	11622895	1395	1395	1395	1395	0
284	20241113	163100	11622895	1395	1395	1395	1395	0
285	20241113	163000	11622895	1395	1395	1395	1395	0
286	20241113	162900	11622895	1395	1395	1395	1395	0
287	20241113	162800	11622895	1395	1395	1395	1395	0
288	20241113	162700	11622895	1395	1395	1395	1395	0
289	20241113	162600	11622895	1395	1395	1395	1395	0
290	20241113	162500	11622895	1395	1395	1395	1395	0
291	20241113	162400	11622895	1395	1395	1395	1395	0
292	20241113	162300	11622895	1395	1395	1395	1395	0
293	20241113	162200	11622895	1395	1395	1395	1395	0
294	20241113	162100	11622895	1395	1395	1395	1395	0
295	20241113	162000	11622895	1395	1395	1395	1395	0
296	20241113	161900	11622895	1395	1395	1395	1395	0
297	20241113	161800	11622895	1395	1395	1395	1395	0
298	20241113	161700	11622895	1395	1395	1395	1395	0
299	20241113	161600	11622895	1395	1395	1395	1395	0
300	20241113	161500	11622895	1395	1395	1395	1395	0
301	20241113	161400	11622895	1395	1395	1395	1395	0
302	20241113	161300	11622895	1395	1395	1395	1395	405
303	20241113	161200	11622895	1395	1395	1395	1395	0
304	20241113	161100	11622895	1395	1395	1395	1395	0
305	20241113	161000	11622895	1395	1395	1395	1395	0
306	20241113	160900	11622895	1395	1395	1395	1395	0
307	20241113	160800	11622895	1395	1395	1395	1395	0
308	20241113	160700	11622895	1395	1395	1395	1395	0
309	20241113	160600	11622895	1395	1395	1395	1395	0
310	20241113	160500	11622895	1395	1395	1395	1395	0
311	20241113	160400	11622895	1395	1395	1395	1395	0
312	20241113	160300	11622895	1395	1395	1395	1395	0
313	20241113	160200	11622895	1395	1395	1395	1395	0
314	20241113	160100	11622895	1395	1395	1395	1395	0
315	20241113	160000	11622895	1395	1395	1395	1395	0
316	20241113	155900	11622895	1395	1395	1395	1395	0
317	20241113	155800	11622895	1395	1395	1395	1395	0
318	20241113	155700	11622895	1395	1395	1395	1395	0
319	20241113	155600	11622895	1395	1395	1395	1395	0
320	20241113	155500	11622895	1395	1395	1395	1395	0
321	20241113	155400	11622895	1395	1395	1395	1395	0
322	20241113	155300	11622895	1395	1395	1395	1395	0
323	20241113	155200	11622895	1395	1395	1395	1395	0
324	20241113	155100	11622895	1395	1395	1395	1395	0
325	20241113	155000	11622895	1395	1395	1395	1395	0
326	20241113	154900	11622895	1395	1395	1395	1395	0
327	20241113	154800	11622895	1395	1395	1395	1395	0
328	20241113	154700	11622895	1395	1395	1395	1395	0
329	20241113	154600	11622895	1395	1395	1395	1395	0
330	20241113	154500	11622895	1395	1395	1395	1395	0
331	20241113	154400	11622895	1395	1395	1395	1395	0
332	20241113	154300	11622895	1395	1395	1395	1395	405
333	20241113	154200	11622895	1395	1395	1395	1395	0
334	20241113	154100	11622895	1395	1395	1395	1395	0
335	20241113	154000	11622895	1395	1395	1395	1395	0
336	20241113	153900	11622895	1395	1395	1395	1395	0
337	20241113	153800	11622895	1395	1395	1395	1395	0
338	20241113	153700	11622895	1395	1395	1395	1395	0
339	20241113	153600	11622895	1395	1395	1395	1395	0
340	20241113	153500	11622895	1395	1395	1395	1395	0
341	20241113	153400	11622895	1395	1395	1395	1395	0
342	20241113	153300	11622895	1395	1395	1395	1395	0
343	20241113	153200	11622895	1395	1395	1395	1395	0
344	20241113	153100	11622895	1395	1395	1395	1395	0
345	20241113	153000	11622895	1395	1395	1395	1395	405
346	20241113	152900	11057920	1381	1381	1381	1381	0
347	20241113	152800	11057920	1381	1381	1381	1381	0
348	20241113	152700	11057920	1381	1381	1381	1381	0
349	20241113	152600	11057920	1381	1381	1381	1381	0
350	20241113	152500	11057920	1381	1381	1381	1381	0
351	20241113	152400	11057920	1381	1381	1381	1381	0
352	20241113	152300	11057920	1381	1381	1381	1381	0
353	20241113	152200	11057920	1381	1381	1381	1381	0
354	20241113	152100	11057920	1381	1381	1381	1381	0
355	20241113	152000	11057920	1381	1381	1381	1381	0
356	20241113	151900	11057920	1381	1381	1381	1381	332
357	20241113	151800	10599428	1392	1392	1392	1392	0
358	20241113	151700	10599428	1392	1392	1392	1392	0
359	20241113	151600	10599428	1392	1392	1392	1392	0
360	20241113	151500	10599428	1392	1392	1392	1392	2
361	20241113	151400	10596644	1392	1392	1392	1392	0
362	20241113	151300	10596644	1392	1392	1392	1392	0
363	20241113	151200	10596644	1392	1392	1392	1392	0
364	20241113	151100	10596644	1392	1392	1392	1392	0
365	20241113	151000	10596644	1392	1392	1392	1392	0
366	20241113	150900	10596644	1392	1392	1392	1392	0
367	20241113	150800	10596644	1392	1392	1392	1392	3
368	20241113	150700	10592468	1380	1380	1380	1380	0
369	20241113	150600	10592468	1380	1380	1380	1380	0
370	20241113	150500	10592468	1380	1380	1380	1380	0
371	20241113	150400	10592468	1380	1380	1380	1380	0
372	20241113	150300	10592468	1380	1380	1380	1380	0
373	20241113	150200	10592468	1380	1380	1380	1380	0
374	20241113	150100	10592468	1380	1380	1380	1380	0
375	20241113	150000	10592468	1380	1380	1380	1380	0
376	20241113	145900	10592468	1380	1380	1380	1380	0
377	20241113	145800	10592468	1380	1380	1380	1380	0
378	20241113	145700	10592468	1380	1380	1380	1380	0
379	20241113	145600	10592468	1380	1380	1380	1380	0
380	20241113	145500	10592468	1380	1380	1380	1380	0
381	20241113	145400	10592468	1380	1380	1380	1380	0
382	20241113	145300	10592468	1380	1380	1380	1380	0
383	20241113	145200	10592468	1380	1380	1380	1380	0
384	20241113	145100	10592468	1380	1380	1380	1380	0
385	20241113	145000	10592468	1380	1380	1380	1380	0
386	20241113	144900	10592468	1380	1380	1380	1380	0
387	20241113	144800	10592468	1380	1380	1380	1380	0
388	20241113	144700	10592468	1380	1380	1380	1380	0
389	20241113	144600	10592468	1380	1380	1380	1380	0
390	20241113	144500	10592468	1380	1380	1380	1380	0
391	20241113	144400	10592468	1380	1380	1380	1380	0
392	20241113	144300	10592468	1380	1380	1380	1380	0
393	20241113	144200	10592468	1380	1380	1380	1380	0
394	20241113	144100	10592468	1380	1380	1380	1380	0
395	20241113	144000	10592468	1380	1380	1380	1380	0
396	20241113	143900	10592468	1380	1380	1380	1380	0
397	20241113	143800	10592468	1380	1380	1380	1380	100
398	20241113	143700	10454468	1380	1380	1380	1380	2
399	20241113	143600	10451708	1380	1380	1380	1380	31
400	20241113	143500	10408928	1380	1380	1380	1380	61
401	20241113	143400	10324748	1380	1380	1380	1380	0
402	20241113	143300	10324748	1380	1380	1380	1380	0
403	20241113	143200	10324748	1380	1382	1382	1380	1634
404	20241113	143100	8067727	1382	1383	1383	1382	61
405	20241113	143000	7983366	1392	1392	1392	1392	0
406	20241113	142900	7983366	1392	1392	1392	1392	0
407	20241113	142800	7983366	1392	1392	1392	1392	0
408	20241113	142700	7983366	1392	1392	1392	1392	7
409	20241113	142600	7973622	1392	1392	1392	1392	0
410	20241113	142500	7973622	1392	1392	1392	1392	0
411	20241113	142400	7973622	1392	1392	1392	1392	19
412	20241113	142300	7947174	1392	1392	1392	1392	64
413	20241113	142200	7858086	1392	1392	1392	1392	10
414	20241113	142100	7844166	1392	1392	1392	1392	0
415	20241113	142000	7844166	1392	1392	1392	1392	0
416	20241113	141900	7844166	1392	1392	1392	1392	0
417	20241113	141800	7844166	1392	1392	1392	1392	0
418	20241113	141700	7844166	1392	1392	1392	1392	0
419	20241113	141600	7844166	1392	1392	1392	1392	0
420	20241113	141500	7844166	1392	1392	1392	1392	0
421	20241113	141400	7844166	1392	1392	1392	1392	1
422	20241113	141300	7842774	1382	1382	1382	1382	0
423	20241113	141200	7842774	1382	1382	1382	1382	0
424	20241113	141100	7842774	1382	1382	1382	1382	0
425	20241113	141000	7842774	1382	1382	1382	1382	0
426	20241113	140900	7842774	1382	1382	1382	1382	0
427	20241113	140800	7842774	1382	1382	1382	1382	0
428	20241113	140700	7842774	1382	1382	1382	1382	0
429	20241113	140600	7842774	1382	1382	1382	1382	0
430	20241113	140500	7842774	1382	1382	1382	1382	0
431	20241113	140400	7842774	1382	1382	1382	1382	0
432	20241113	140300	7842774	1382	1382	1382	1382	0
433	20241113	140200	7842774	1382	1382	1382	1382	0
434	20241113	140100	7842774	1382	1382	1382	1382	0
435	20241113	140000	7842774	1382	1382	1382	1382	0
436	20241113	135900	7842774	1382	1382	1382	1382	0
437	20241113	135800	7842774	1382	1382	1382	1382	0
438	20241113	135700	7842774	1382	1382	1382	1382	0
439	20241113	135600	7842774	1382	1382	1382	1382	0
440	20241113	135500	7842774	1382	1382	1382	1382	0
441	20241113	135400	7842774	1382	1382	1382	1382	0
442	20241113	135300	7842774	1382	1382	1382	1382	0
443	20241113	135200	7842774	1382	1382	1382	1382	0
444	20241113	135100	7842774	1382	1382	1382	1382	0
445	20241113	135000	7842774	1382	1382	1382	1382	0
446	20241113	134900	7842774	1382	1382	1382	1382	0
447	20241113	134800	7842774	1382	1382	1382	1382	0
448	20241113	134700	7842774	1382	1382	1382	1382	0
449	20241113	134600	7842774	1382	1382	1382	1382	0
450	20241113	134500	7842774	1382	1382	1382	1382	0
451	20241113	134400	7842774	1382	1382	1382	1382	0
452	20241113	134300	7842774	1382	1382	1382	1382	0
453	20241113	134200	7842774	1382	1382	1382	1382	0
454	20241113	134100	7842774	1382	1382	1382	1382	0
455	20241113	134000	7842774	1382	1382	1382	1382	0
456	20241113	133900	7842774	1382	1382	1382	1382	0
457	20241113	133800	7842774	1382	1382	1382	1382	0
458	20241113	133700	7842774	1382	1383	1383	1382	87
459	20241113	133600	7722481	1393	1393	1393	1393	0
460	20241113	133500	7722481	1393	1393	1393	1393	0
461	20241113	133400	7722481	1393	1392	1393	1392	75
462	20241113	133300	7618009	1391	1391	1391	1391	1
463	20241113	133200	7616618	1380	1380	1380	1380	0
464	20241113	133100	7616618	1380	1380	1380	1380	0
465	20241113	133000	7616618	1380	1380	1380	1380	0
466	20241113	132900	7616618	1380	1380	1380	1380	0
467	20241113	132800	7616618	1380	1380	1380	1380	0
468	20241113	132700	7616618	1380	1380	1380	1380	0
469	20241113	132600	7616618	1380	1380	1380	1380	0
470	20241113	132500	7616618	1380	1380	1380	1380	0
471	20241113	132400	7616618	1380	1380	1380	1380	0
472	20241113	132300	7616618	1380	1380	1380	1380	0
473	20241113	132200	7616618	1380	1380	1380	1380	0
474	20241113	132100	7616618	1380	1380	1380	1380	0
475	20241113	132000	7616618	1380	1380	1380	1380	0
476	20241113	131900	7616618	1380	1380	1380	1380	0
477	20241113	131800	7616618	1380	1380	1380	1380	0
478	20241113	131700	7616618	1380	1380	1380	1380	0
479	20241113	131600	7616618	1380	1380	1380	1380	0
480	20241113	131500	7616618	1380	1380	1380	1380	0
481	20241113	131400	7616618	1380	1380	1380	1380	0
482	20241113	131300	7616618	1380	1380	1380	1380	0
483	20241113	131200	7616618	1380	1380	1380	1380	0
484	20241113	131100	7616618	1380	1380	1380	1380	0
485	20241113	131000	7616618	1380	1380	1380	1380	0
486	20241113	130900	7616618	1380	1380	1380	1380	0
487	20241113	130800	7616618	1380	1380	1380	1380	0
488	20241113	130700	7616618	1380	1380	1380	1380	0
489	20241113	130600	7616618	1380	1380	1380	1380	0
490	20241113	130500	7616618	1380	1380	1380	1380	0
491	20241113	130400	7616618	1380	1380	1380	1380	0
492	20241113	130300	7616618	1380	1380	1380	1380	0
493	20241113	130200	7616618	1380	1380	1380	1380	0
494	20241113	130100	7616618	1380	1380	1380	1380	0
495	20241113	130000	7616618	1380	1380	1380	1380	0
496	20241113	125900	7616618	1380	1380	1380	1380	0
497	20241113	125800	7616618	1380	1380	1380	1380	0
498	20241113	125700	7616618	1380	1380	1380	1380	13
499	20241113	125600	7598678	1380	1380	1380	1380	0
500	20241113	125500	7598678	1380	1380	1380	1380	0
501	20241113	125400	7598678	1380	1380	1380	1380	0
502	20241113	125300	7598678	1380	1380	1380	1380	0
503	20241113	125200	7598678	1380	1380	1380	1380	0
504	20241113	125100	7598678	1380	1380	1380	1380	0
505	20241113	125000	7598678	1380	1380	1380	1380	0
506	20241113	124900	7598678	1380	1380	1380	1380	0
507	20241113	124800	7598678	1380	1380	1380	1380	0
508	20241113	124700	7598678	1380	1380	1380	1380	0
509	20241113	124600	7598678	1380	1380	1380	1380	0
510	20241113	124500	7598678	1380	1380	1380	1380	0
511	20241113	124400	7598678	1380	1380	1380	1380	0
512	20241113	124300	7598678	1380	1380	1380	1380	0
513	20241113	124200	7598678	1380	1380	1380	1380	0
514	20241113	124100	7598678	1380	1380	1380	1380	0
515	20241113	124000	7598678	1380	1380	1380	1380	0
516	20241113	123900	7598678	1380	1380	1380	1380	0
517	20241113	123800	7598678	1380	1380	1380	1380	1
518	20241113	123700	7597298	1380	1381	1381	1380	400
519	20241113	123600	7045275	1395	1395	1395	1395	61
520	20241113	123500	6960180	1390	1390	1390	1390	47
521	20241113	123400	6894850	1385	1380	1385	1380	92
522	20241113	123300	6767660	1378	1378	1378	1378	0
523	20241113	123200	6767660	1378	1378	1378	1378	0
524	20241113	123100	6767660	1378	1378	1378	1378	0
525	20241113	123000	6767660	1378	1378	1378	1378	0
526	20241113	122900	6767660	1378	1378	1378	1378	0
527	20241113	122800	6767660	1378	1378	1378	1378	112
528	20241113	122700	6613324	1377	1377	1377	1377	0
529	20241113	122600	6613324	1377	1377	1377	1377	0
530	20241113	122500	6613324	1377	1377	1377	1377	0
531	20241113	122400	6613324	1377	1377	1377	1377	0
532	20241113	122300	6613324	1377	1377	1377	1377	0
533	20241113	122200	6613324	1377	1377	1377	1377	0
534	20241113	122100	6613324	1377	1377	1377	1377	0
535	20241113	122000	6613324	1377	1377	1377	1377	0
536	20241113	121900	6613324	1377	1377	1377	1377	0
537	20241113	121800	6613324	1377	1377	1377	1377	0
538	20241113	121700	6613324	1377	1377	1377	1377	0
539	20241113	121600	6613324	1377	1377	1377	1377	0
540	20241113	121500	6613324	1377	1377	1377	1377	0
541	20241113	121400	6613324	1377	1377	1377	1377	0
542	20241113	121300	6613324	1377	1377	1377	1377	0
543	20241113	121200	6613324	1377	1377	1377	1377	0
544	20241113	121100	6613324	1377	1377	1377	1377	0
545	20241113	121000	6613324	1377	1377	1377	1377	0
546	20241113	120900	6613324	1377	1377	1377	1377	0
547	20241113	120800	6613324	1377	1377	1377	1377	0
548	20241113	120700	6613324	1377	1376	1377	1376	613
549	20241113	120600	5769337	1375	1375	1375	1375	0
550	20241113	120500	5769337	1375	1375	1375	1375	0
551	20241113	120400	5769337	1375	1375	1375	1375	0
552	20241113	120300	5769337	1375	1375	1375	1375	0
553	20241113	120200	5769337	1375	1375	1375	1375	0
554	20241113	120100	5769337	1375	1375	1375	1375	0
555	20241113	120000	5769337	1375	1375	1375	1375	0
556	20241113	115900	5769337	1375	1375	1375	1375	0
557	20241113	115800	5769337	1375	1375	1375	1375	0
558	20241113	115700	5769337	1375	1375	1375	1375	0
559	20241113	115600	5769337	1375	1375	1375	1375	0
560	20241113	115500	5769337	1375	1375	1375	1375	0
561	20241113	115400	5769337	1375	1375	1375	1375	0
562	20241113	115300	5769337	1375	1375	1375	1375	0
563	20241113	115200	5769337	1375	1375	1375	1375	0
564	20241113	115100	5769337	1375	1375	1375	1375	0
565	20241113	115000	5769337	1375	1375	1375	1375	0
566	20241113	114900	5769337	1375	1375	1375	1375	0
567	20241113	114800	5769337	1375	1375	1376	1375	160
568	20241113	114700	5549197	1375	1375	1375	1375	36
569	20241113	114600	5499697	1375	1375	1375	1375	0
570	20241113	114500	5499697	1375	1375	1375	1375	0
571	20241113	114400	5499697	1375	1375	1375	1375	0
572	20241113	114300	5499697	1375	1375	1375	1375	0
573	20241113	114200	5499697	1375	1375	1375	1375	0
574	20241113	114100	5499697	1375	1375	1375	1375	0
575	20241113	114000	5499697	1375	1375	1375	1375	0
576	20241113	113900	5499697	1375	1375	1375	1375	0
577	20241113	113800	5499697	1375	1375	1375	1375	218
578	20241113	113700	5199947	1375	1375	1375	1375	0
579	20241113	113600	5199947	1375	1375	1375	1375	0
580	20241113	113500	5199947	1375	1375	1375	1375	0
581	20241113	113400	5199947	1375	1375	1375	1375	0
582	20241113	113300	5199947	1375	1375	1375	1375	0
583	20241113	113200	5199947	1375	1375	1375	1375	0
584	20241113	113100	5199947	1375	1375	1375	1375	0
585	20241113	113000	5199947	1375	1375	1375	1375	0
586	20241113	112900	5199947	1375	1375	1375	1375	0
587	20241113	112800	5199947	1375	1375	1375	1375	0
588	20241113	112700	5199947	1375	1375	1375	1375	0
589	20241113	112600	5199947	1375	1375	1375	1375	0
590	20241113	112500	5199947	1375	1375	1375	1375	0
591	20241113	112400	5199947	1375	1375	1375	1375	0
592	20241113	112300	5199947	1375	1375	1375	1375	0
593	20241113	112200	5199947	1375	1375	1375	1375	0
594	20241113	112100	5199947	1375	1375	1375	1375	0
595	20241113	112000	5199947	1375	1375	1375	1375	0
596	20241113	111900	5199947	1375	1375	1375	1375	0
597	20241113	111800	5199947	1375	1375	1375	1375	0
598	20241113	111700	5199947	1375	1375	1375	1375	0
599	20241113	111600	5199947	1375	1375	1375	1375	0
600	20241113	111500	5199947	1375	1375	1375	1375	0
601	20241113	111400	5199947	1375	1375	1375	1375	0
602	20241113	111300	5199947	1375	1375	1375	1375	0
603	20241113	111200	5199947	1375	1375	1375	1375	0
604	20241113	111100	5199947	1375	1375	1375	1375	0
605	20241113	111000	5199947	1375	1375	1375	1375	0
606	20241113	110900	5199947	1375	1375	1375	1375	0
607	20241113	110800	5199947	1375	1375	1375	1375	0
608	20241113	110700	5199947	1375	1375	1375	1375	0
609	20241113	110600	5199947	1375	1375	1375	1375	0
610	20241113	110500	5199947	1375	1375	1375	1375	0
611	20241113	110400	5199947	1375	1375	1375	1375	0
612	20241113	110300	5199947	1375	1375	1375	1375	0
613	20241113	110200	5199947	1375	1375	1375	1375	0
614	20241113	110100	5199947	1375	1375	1375	1375	0
615	20241113	110000	5199947	1375	1375	1375	1375	0
616	20241113	105900	5199947	1375	1375	1375	1375	0
617	20241113	105800	5199947	1375	1375	1375	1375	0
618	20241113	105700	5199947	1375	1375	1375	1375	0
619	20241113	105600	5199947	1375	1375	1375	1375	0
620	20241113	105500	5199947	1375	1375	1375	1375	0
621	20241113	105400	5199947	1375	1375	1375	1375	0
622	20241113	105300	5199947	1375	1375	1375	1375	0
623	20241113	105200	5199947	1375	1375	1375	1375	0
624	20241113	105100	5199947	1375	1375	1375	1375	0
625	20241113	105000	5199947	1375	1375	1375	1375	0
626	20241113	104900	5199947	1375	1375	1375	1375	0
627	20241113	104800	5199947	1375	1375	1375	1375	0
628	20241113	104700	5199947	1375	1375	1375	1375	0
629	20241113	104600	5199947	1375	1375	1375	1375	1
630	20241113	104500	5198572	1367	1367	1367	1367	0
631	20241113	104400	5198572	1367	1367	1367	1367	40
632	20241113	104300	5143892	1367	1367	1367	1367	0
633	20241113	104200	5143892	1367	1367	1367	1367	0
634	20241113	104100	5143892	1367	1367	1367	1367	19
635	20241113	104000	5117919	1367	1367	1367	1367	0
636	20241113	103900	5117919	1367	1367	1367	1367	0
637	20241113	103800	5117919	1367	1367	1367	1367	0
638	20241113	103700	5117919	1367	1367	1367	1367	0
639	20241113	103600	5117919	1367	1367	1367	1367	5
640	20241113	103500	5111084	1353	1353	1353	1353	0
641	20241113	103400	5111084	1353	1353	1353	1353	0
642	20241113	103300	5111084	1353	1353	1353	1353	0
643	20241113	103200	5111084	1353	1353	1353	1353	0
644	20241113	103100	5111084	1353	1355	1355	1353	301
645	20241113	103000	4703630	1375	1375	1375	1375	0
646	20241113	102900	4703630	1375	1375	1375	1375	0
647	20241113	102800	4703630	1375	1375	1375	1375	0
648	20241113	102700	4703630	1375	1375	1375	1375	0
649	20241113	102600	4703630	1375	1375	1375	1375	0
650	20241113	102500	4703630	1375	1375	1375	1375	0
651	20241113	102400	4703630	1375	1375	1375	1375	0
652	20241113	102300	4703630	1375	1375	1375	1375	0
653	20241113	102200	4703630	1375	1375	1375	1375	0
654	20241113	102100	4703630	1375	1375	1375	1375	0
655	20241113	102000	4703630	1375	1375	1375	1375	0
656	20241113	101900	4703630	1375	1375	1375	1375	0
657	20241113	101800	4703630	1375	1375	1375	1375	0
658	20241113	101700	4703630	1375	1375	1375	1375	0
659	20241113	101600	4703630	1375	1375	1375	1375	10
660	20241113	101500	4689880	1377	1377	1377	1377	0
661	20241113	101400	4689880	1377	1377	1377	1377	0
662	20241113	101300	4689880	1377	1377	1377	1377	0
663	20241113	101200	4689880	1377	1377	1377	1377	0
664	20241113	101100	4689880	1377	1377	1377	1377	0
665	20241113	101000	4689880	1377	1377	1377	1377	0
666	20241113	100900	4689880	1377	1377	1377	1377	0
667	20241113	100800	4689880	1377	1377	1377	1377	0
668	20241113	100700	4689880	1377	1377	1377	1377	0
669	20241113	100600	4689880	1377	1377	1377	1377	0
670	20241113	100500	4689880	1377	1377	1377	1377	0
671	20241113	100400	4689880	1377	1377	1377	1377	0
672	20241113	100300	4689880	1377	1377	1377	1377	0
673	20241113	100200	4689880	1377	1377	1377	1377	0
674	20241113	100100	4689880	1377	1377	1377	1377	0
675	20241113	100000	4689880	1377	1377	1377	1377	0
676	20241113	095900	4689880	1377	1377	1377	1377	0
677	20241113	095800	4689880	1377	1377	1377	1377	0
678	20241113	095700	4689880	1377	1377	1377	1377	0
679	20241113	095600	4689880	1377	1377	1377	1377	0
680	20241113	095500	4689880	1377	1377	1377	1377	0
681	20241113	095400	4689880	1377	1377	1377	1377	1
682	20241113	095300	4688503	1377	1377	1377	1377	0
683	20241113	095200	4688503	1377	1377	1377	1377	0
684	20241113	095100	4688503	1377	1377	1377	1377	0
685	20241113	095000	4688503	1377	1377	1377	1377	0
686	20241113	094900	4688503	1377	1377	1377	1377	0
687	20241113	094800	4688503	1377	1377	1377	1377	0
688	20241113	094700	4688503	1377	1377	1377	1377	45
689	20241113	094600	4626538	1377	1377	1377	1377	36
690	20241113	094500	4576966	1377	1377	1377	1377	390
691	20241113	094400	4039936	1377	1377	1377	1377	2
692	20241113	094300	4037182	1377	1377	1377	1377	0
693	20241113	094200	4037182	1377	1376	1377	1376	22
694	20241113	094100	4006899	1371	1371	1371	1371	0
695	20241113	094000	4006899	1371	1371	1371	1371	0
696	20241113	093900	4006899	1371	1371	1371	1371	0
697	20241113	093800	4006899	1371	1371	1371	1371	0
698	20241113	093700	4006899	1371	1371	1371	1371	0
699	20241113	093600	4006899	1371	1371	1371	1371	0
700	20241113	093500	4006899	1371	1371	1371	1371	22
701	20241113	093400	3976737	1371	1371	1371	1371	1
702	20241113	093300	3975366	1351	1351	1351	1351	0
703	20241113	093200	3975366	1351	1351	1351	1351	0
704	20241113	093100	3975366	1351	1351	1351	1351	0
705	20241113	093000	3975366	1351	1351	1351	1351	0
706	20241113	092900	3975366	1351	1351	1351	1351	0
707	20241113	092800	3975366	1351	1351	1351	1351	0
708	20241113	092700	3975366	1351	1351	1351	1351	0
709	20241113	092600	3975366	1351	1351	1351	1351	0
710	20241113	092500	3975366	1351	1351	1351	1351	0
711	20241113	092400	3975366	1351	1351	1351	1351	0
712	20241113	092300	3975366	1351	1351	1351	1351	0
713	20241113	092200	3975366	1351	1351	1351	1351	0
714	20241113	092100	3975366	1351	1351	1351	1351	0
715	20241113	092000	3975366	1351	1351	1351	1351	0
716	20241113	091900	3975366	1351	1365	1365	1351	262
717	20241113	091800	3621278	1365	1365	1365	1365	0
718	20241113	091700	3621278	1365	1365	1365	1365	491
719	20241113	091600	2951063	1365	1365	1365	1365	20
720	20241113	091500	2923763	1365	1365	1365	1365	1
721	20241113	091400	2922398	1351	1351	1351	1351	0
722	20241113	091300	2922398	1351	1351	1351	1351	0
723	20241113	091200	2922398	1351	1351	1351	1351	0
724	20241113	091100	2922398	1351	1352	1352	1351	298
725	20241113	091000	2519750	1351	1351	1351	1351	0
726	20241113	090900	2519750	1351	1351	1351	1351	1083
727	20241113	090800	1056617	1351	1351	1351	1351	419
728	20241113	090700	490548	1379	1379	1379	1379	0
729	20241113	090600	490548	1379	1379	1379	1379	1
730	20241113	090500	489169	1355	1355	1355	1355	0
731	20241113	090400	489169	1355	1355	1355	1355	0
732	20241113	090300	489169	1355	1355	1355	1355	0
733	20241113	090200	489169	1355	1355	1355	1355	360
734	20241113	090100	1369	1369	1369	1369	1369	0
735	20241113	090000	1369	1369	1369	1369	1369	1