KissMeData/221840/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	203900	20540392	1800	1800	1800	1800	1038
3	20241112	203800	20540392	1800	1800	1800	1800	0
4	20241112	203700	20540392	1800	1800	1800	1800	0
5	20241112	203600	20540392	1800	1800	1800	1800	0
6	20241112	203500	20540392	1800	1800	1800	1800	0
7	20241112	203400	20540392	1800	1800	1800	1800	0
8	20241112	203300	20540392	1800	1800	1800	1800	0
9	20241112	203200	20540392	1800	1800	1800	1800	0
10	20241112	203100	20540392	1800	1800	1800	1800	0
11	20241112	203000	20540392	1800	1800	1800	1800	0
12	20241112	202900	20540392	1800	1800	1800	1800	0
13	20241112	202800	20540392	1800	1800	1800	1800	0
14	20241112	202700	20540392	1800	1800	1800	1800	0
15	20241112	202600	20540392	1800	1800	1800	1800	0
16	20241112	202500	20540392	1800	1800	1800	1800	0
17	20241112	202400	20540392	1800	1800	1800	1800	0
18	20241112	202300	20540392	1800	1800	1800	1800	0
19	20241112	202200	20540392	1800	1800	1800	1800	0
20	20241112	202100	20540392	1800	1800	1800	1800	0
21	20241112	202000	20540392	1800	1800	1800	1800	0
22	20241112	201900	20540392	1800	1800	1800	1800	0
23	20241112	201800	20540392	1800	1800	1800	1800	0
24	20241112	201700	20540392	1800	1800	1800	1800	0
25	20241112	201600	20540392	1800	1800	1800	1800	0
26	20241112	201500	20540392	1800	1800	1800	1800	0
27	20241112	201400	20540392	1800	1800	1800	1800	0
28	20241112	201300	20540392	1800	1800	1800	1800	0
29	20241112	201200	20540392	1800	1800	1800	1800	0
30	20241112	201100	20540392	1800	1800	1800	1800	0
31	20241112	201000	20540392	1800	1800	1800	1800	0
32	20241112	200900	20540392	1800	1800	1800	1800	1038
33	20241112	200800	20540392	1800	1800	1800	1800	0
34	20241112	200700	20540392	1800	1800	1800	1800	0
35	20241112	200600	20540392	1800	1800	1800	1800	0
36	20241112	200500	20540392	1800	1800	1800	1800	0
37	20241112	200400	20540392	1800	1800	1800	1800	0
38	20241112	200300	20540392	1800	1800	1800	1800	0
39	20241112	200200	20540392	1800	1800	1800	1800	0
40	20241112	200100	20540392	1800	1800	1800	1800	0
41	20241112	200000	20540392	1800	1800	1800	1800	0
42	20241112	195900	20540392	1800	1800	1800	1800	0
43	20241112	195800	20540392	1800	1800	1800	1800	0
44	20241112	195700	20540392	1800	1800	1800	1800	0
45	20241112	195600	20540392	1800	1800	1800	1800	0
46	20241112	195500	20540392	1800	1800	1800	1800	0
47	20241112	195400	20540392	1800	1800	1800	1800	0
48	20241112	195300	20540392	1800	1800	1800	1800	0
49	20241112	195200	20540392	1800	1800	1800	1800	0
50	20241112	195100	20540392	1800	1800	1800	1800	0
51	20241112	195000	20540392	1800	1800	1800	1800	0
52	20241112	194900	20540392	1800	1800	1800	1800	0
53	20241112	194800	20540392	1800	1800	1800	1800	0
54	20241112	194700	20540392	1800	1800	1800	1800	0
55	20241112	194600	20540392	1800	1800	1800	1800	0
56	20241112	194500	20540392	1800	1800	1800	1800	0
57	20241112	194400	20540392	1800	1800	1800	1800	0
58	20241112	194300	20540392	1800	1800	1800	1800	0
59	20241112	194200	20540392	1800	1800	1800	1800	0
60	20241112	194100	20540392	1800	1800	1800	1800	0
61	20241112	194000	20540392	1800	1800	1800	1800	0
62	20241112	193900	20540392	1800	1800	1800	1800	1038
63	20241112	193800	20540392	1800	1800	1800	1800	0
64	20241112	193700	20540392	1800	1800	1800	1800	0
65	20241112	193600	20540392	1800	1800	1800	1800	0
66	20241112	193500	20540392	1800	1800	1800	1800	0
67	20241112	193400	20540392	1800	1800	1800	1800	0
68	20241112	193300	20540392	1800	1800	1800	1800	0
69	20241112	193200	20540392	1800	1800	1800	1800	0
70	20241112	193100	20540392	1800	1800	1800	1800	0
71	20241112	193000	20540392	1800	1800	1800	1800	0
72	20241112	192900	20540392	1800	1800	1800	1800	0
73	20241112	192800	20540392	1800	1800	1800	1800	0
74	20241112	192700	20540392	1800	1800	1800	1800	0
75	20241112	192600	20540392	1800	1800	1800	1800	0
76	20241112	192500	20540392	1800	1800	1800	1800	0
77	20241112	192400	20540392	1800	1800	1800	1800	0
78	20241112	192300	20540392	1800	1800	1800	1800	0
79	20241112	192200	20540392	1800	1800	1800	1800	0
80	20241112	192100	20540392	1800	1800	1800	1800	0
81	20241112	192000	20540392	1800	1800	1800	1800	0
82	20241112	191900	20540392	1800	1800	1800	1800	0
83	20241112	191800	20540392	1800	1800	1800	1800	0
84	20241112	191700	20540392	1800	1800	1800	1800	0
85	20241112	191600	20540392	1800	1800	1800	1800	0
86	20241112	191500	20540392	1800	1800	1800	1800	0
87	20241112	191400	20540392	1800	1800	1800	1800	0
88	20241112	191300	20540392	1800	1800	1800	1800	0
89	20241112	191200	20540392	1800	1800	1800	1800	0
90	20241112	191100	20540392	1800	1800	1800	1800	0
91	20241112	191000	20540392	1800	1800	1800	1800	0
92	20241112	190900	20540392	1800	1800	1800	1800	1038
93	20241112	190800	20540392	1800	1800	1800	1800	0
94	20241112	190700	20540392	1800	1800	1800	1800	0
95	20241112	190600	20540392	1800	1800	1800	1800	0
96	20241112	190500	20540392	1800	1800	1800	1800	0
97	20241112	190400	20540392	1800	1800	1800	1800	0
98	20241112	190300	20540392	1800	1800	1800	1800	0
99	20241112	190200	20540392	1800	1800	1800	1800	0
100	20241112	190100	20540392	1800	1800	1800	1800	0
101	20241112	190000	20540392	1800	1800	1800	1800	0
102	20241112	185900	20540392	1800	1800	1800	1800	0
103	20241112	185800	20540392	1800	1800	1800	1800	0
104	20241112	185700	20540392	1800	1800	1800	1800	0
105	20241112	185600	20540392	1800	1800	1800	1800	0
106	20241112	185500	20540392	1800	1800	1800	1800	0
107	20241112	185400	20540392	1800	1800	1800	1800	0
108	20241112	185300	20540392	1800	1800	1800	1800	0
109	20241112	185200	20540392	1800	1800	1800	1800	0
110	20241112	185100	20540392	1800	1800	1800	1800	0
111	20241112	185000	20540392	1800	1800	1800	1800	0
112	20241112	184900	20540392	1800	1800	1800	1800	0
113	20241112	184800	20540392	1800	1800	1800	1800	0
114	20241112	184700	20540392	1800	1800	1800	1800	0
115	20241112	184600	20540392	1800	1800	1800	1800	0
116	20241112	184500	20540392	1800	1800	1800	1800	0
117	20241112	184400	20540392	1800	1800	1800	1800	0
118	20241112	184300	20540392	1800	1800	1800	1800	0
119	20241112	184200	20540392	1800	1800	1800	1800	0
120	20241112	184100	20540392	1800	1800	1800	1800	0
121	20241112	184000	20540392	1800	1800	1800	1800	0
122	20241112	183900	20540392	1800	1800	1800	1800	1038
123	20241112	183800	20540392	1800	1800	1800	1800	0
124	20241112	183700	20540392	1800	1800	1800	1800	0
125	20241112	183600	20540392	1800	1800	1800	1800	0
126	20241112	183500	20540392	1800	1800	1800	1800	0
127	20241112	183400	20540392	1800	1800	1800	1800	0
128	20241112	183300	20540392	1800	1800	1800	1800	0
129	20241112	183200	20540392	1800	1800	1800	1800	0
130	20241112	183100	20540392	1800	1800	1800	1800	0
131	20241112	183000	20540392	1800	1800	1800	1800	0
132	20241112	182900	20540392	1800	1800	1800	1800	0
133	20241112	182800	20540392	1800	1800	1800	1800	0
134	20241112	182700	20540392	1800	1800	1800	1800	0
135	20241112	182600	20540392	1800	1800	1800	1800	0
136	20241112	182500	20540392	1800	1800	1800	1800	0
137	20241112	182400	20540392	1800	1800	1800	1800	0
138	20241112	182300	20540392	1800	1800	1800	1800	0
139	20241112	182200	20540392	1800	1800	1800	1800	0
140	20241112	182100	20540392	1800	1800	1800	1800	0
141	20241112	182000	20540392	1800	1800	1800	1800	0
142	20241112	181900	20540392	1800	1800	1800	1800	0
143	20241112	181800	20540392	1800	1800	1800	1800	0
144	20241112	181700	20540392	1800	1800	1800	1800	0
145	20241112	181600	20540392	1800	1800	1800	1800	0
146	20241112	181500	20540392	1800	1800	1800	1800	0
147	20241112	181400	20540392	1800	1800	1800	1800	0
148	20241112	181300	20540392	1800	1800	1800	1800	0
149	20241112	181200	20540392	1800	1800	1800	1800	0
150	20241112	181100	20540392	1800	1800	1800	1800	0
151	20241112	181000	20540392	1800	1800	1800	1800	0
152	20241112	180900	20540392	1800	1800	1800	1800	1038
153	20241112	180800	20540392	1800	1800	1800	1800	0
154	20241112	180700	20540392	1800	1800	1800	1800	0
155	20241112	180600	20540392	1800	1800	1800	1800	0
156	20241112	180500	20540392	1800	1800	1800	1800	0
157	20241112	180400	20540392	1800	1800	1800	1800	0
158	20241112	180300	20540392	1800	1800	1800	1800	0
159	20241112	180200	20540392	1800	1800	1800	1800	0
160	20241112	180100	20540392	1800	1800	1800	1800	0
161	20241112	180000	20540392	1800	1800	1800	1800	0
162	20241112	175900	20540392	1800	1800	1800	1800	0
163	20241112	175800	20540392	1800	1800	1800	1800	0
164	20241112	175700	20540392	1800	1800	1800	1800	0
165	20241112	175600	20540392	1800	1800	1800	1800	0
166	20241112	175500	20540392	1800	1800	1800	1800	0
167	20241112	175400	20540392	1800	1800	1800	1800	0
168	20241112	175300	20540392	1800	1800	1800	1800	0
169	20241112	175200	20540392	1800	1800	1800	1800	0
170	20241112	175100	20540392	1800	1800	1800	1800	0
171	20241112	175000	20540392	1800	1800	1800	1800	0
172	20241112	174900	20540392	1800	1800	1800	1800	0
173	20241112	174800	20540392	1800	1800	1800	1800	0
174	20241112	174700	20540392	1800	1800	1800	1800	0
175	20241112	174600	20540392	1800	1800	1800	1800	0
176	20241112	174500	20540392	1800	1800	1800	1800	0
177	20241112	174400	20540392	1800	1800	1800	1800	0
178	20241112	174300	20540392	1800	1800	1800	1800	0
179	20241112	174200	20540392	1800	1800	1800	1800	0
180	20241112	174100	20540392	1800	1800	1800	1800	0
181	20241112	174000	20540392	1800	1800	1800	1800	0
182	20241112	173900	20540392	1800	1800	1800	1800	1038
183	20241112	173800	20540392	1800	1800	1800	1800	0
184	20241112	173700	20540392	1800	1800	1800	1800	0
185	20241112	173600	20540392	1800	1800	1800	1800	0
186	20241112	173500	20540392	1800	1800	1800	1800	0
187	20241112	173400	20540392	1800	1800	1800	1800	0
188	20241112	173300	20540392	1800	1800	1800	1800	0
189	20241112	173200	20540392	1800	1800	1800	1800	0
190	20241112	173100	20540392	1800	1800	1800	1800	0
191	20241112	173000	20540392	1800	1800	1800	1800	0
192	20241112	172900	20540392	1800	1800	1800	1800	0
193	20241112	172800	20540392	1800	1800	1800	1800	0
194	20241112	172700	20540392	1800	1800	1800	1800	0
195	20241112	172600	20540392	1800	1800	1800	1800	0
196	20241112	172500	20540392	1800	1800	1800	1800	0
197	20241112	172400	20540392	1800	1800	1800	1800	0
198	20241112	172300	20540392	1800	1800	1800	1800	0
199	20241112	172200	20540392	1800	1800	1800	1800	0
200	20241112	172100	20540392	1800	1800	1800	1800	0
201	20241112	172000	20540392	1800	1800	1800	1800	0
202	20241112	171900	20540392	1800	1800	1800	1800	0
203	20241112	171800	20540392	1800	1800	1800	1800	0
204	20241112	171700	20540392	1800	1800	1800	1800	0
205	20241112	171600	20540392	1800	1800	1800	1800	0
206	20241112	171500	20540392	1800	1800	1800	1800	0
207	20241112	171400	20540392	1800	1800	1800	1800	0
208	20241112	171300	20540392	1800	1800	1800	1800	0
209	20241112	171200	20540392	1800	1800	1800	1800	0
210	20241112	171100	20540392	1800	1800	1800	1800	0
211	20241112	171000	20540392	1800	1800	1800	1800	0
212	20241112	170900	20540392	1800	1800	1800	1800	1038
213	20241112	170800	20540392	1800	1800	1800	1800	0
214	20241112	170700	20540392	1800	1800	1800	1800	0
215	20241112	170600	20540392	1800	1800	1800	1800	0
216	20241112	170500	20540392	1800	1800	1800	1800	0
217	20241112	170400	20540392	1800	1800	1800	1800	0
218	20241112	170300	20540392	1800	1800	1800	1800	0
219	20241112	170200	20540392	1800	1800	1800	1800	0
220	20241112	170100	20540392	1800	1800	1800	1800	0
221	20241112	170000	20540392	1800	1800	1800	1800	0
222	20241112	165900	20540392	1800	1800	1800	1800	0
223	20241112	165800	20540392	1800	1800	1800	1800	0
224	20241112	165700	20540392	1800	1800	1800	1800	0
225	20241112	165600	20540392	1800	1800	1800	1800	0
226	20241112	165500	20540392	1800	1800	1800	1800	0
227	20241112	165400	20540392	1800	1800	1800	1800	0
228	20241112	165300	20540392	1800	1800	1800	1800	0
229	20241112	165200	20540392	1800	1800	1800	1800	0
230	20241112	165100	20540392	1800	1800	1800	1800	0
231	20241112	165000	20540392	1800	1800	1800	1800	0
232	20241112	164900	20540392	1800	1800	1800	1800	0
233	20241112	164800	20540392	1800	1800	1800	1800	0
234	20241112	164700	20540392	1800	1800	1800	1800	0
235	20241112	164600	20540392	1800	1800	1800	1800	0
236	20241112	164500	20540392	1800	1800	1800	1800	0
237	20241112	164400	20540392	1800	1800	1800	1800	0
238	20241112	164300	20540392	1800	1800	1800	1800	0
239	20241112	164200	20540392	1800	1800	1800	1800	0
240	20241112	164100	20540392	1800	1800	1800	1800	0
241	20241112	164000	20540392	1800	1800	1800	1800	0
242	20241112	163900	20540392	1800	1800	1800	1800	1038
243	20241112	163800	20540392	1800	1800	1800	1800	0
244	20241112	163700	20540392	1800	1800	1800	1800	0
245	20241112	163600	20540392	1800	1800	1800	1800	0
246	20241112	163500	20540392	1800	1800	1800	1800	0
247	20241112	163400	20540392	1800	1800	1800	1800	0
248	20241112	163300	20540392	1800	1800	1800	1800	0
249	20241112	163200	20540392	1800	1800	1800	1800	0
250	20241112	163100	20540392	1800	1800	1800	1800	0
251	20241112	163000	20540392	1800	1800	1800	1800	0
252	20241112	162900	20540392	1800	1800	1800	1800	0
253	20241112	162800	20540392	1800	1800	1800	1800	0
254	20241112	162700	20540392	1800	1800	1800	1800	0
255	20241112	162600	20540392	1800	1800	1800	1800	0
256	20241112	162500	20540392	1800	1800	1800	1800	0
257	20241112	162400	20540392	1800	1800	1800	1800	0
258	20241112	162300	20540392	1800	1800	1800	1800	0
259	20241112	162200	20540392	1800	1800	1800	1800	0
260	20241112	162100	20540392	1800	1800	1800	1800	0
261	20241112	162000	20540392	1800	1800	1800	1800	0
262	20241112	161900	20540392	1800	1800	1800	1800	0
263	20241112	161800	20540392	1800	1800	1800	1800	0
264	20241112	161700	20540392	1800	1800	1800	1800	0
265	20241112	161600	20540392	1800	1800	1800	1800	0
266	20241112	161500	20540392	1800	1800	1800	1800	0
267	20241112	161400	20540392	1800	1800	1800	1800	0
268	20241112	161300	20540392	1800	1800	1800	1800	0
269	20241112	161200	20540392	1800	1800	1800	1800	0
270	20241112	161100	20540392	1800	1800	1800	1800	0
271	20241112	161000	20540392	1800	1800	1800	1800	0
272	20241112	160900	20540392	1800	1800	1800	1800	1038
273	20241112	160800	20540392	1800	1800	1800	1800	0
274	20241112	160700	20540392	1800	1800	1800	1800	0
275	20241112	160600	20540392	1800	1800	1800	1800	0
276	20241112	160500	20540392	1800	1800	1800	1800	0
277	20241112	160400	20540392	1800	1800	1800	1800	0
278	20241112	160300	20540392	1800	1800	1800	1800	0
279	20241112	160200	20540392	1800	1800	1800	1800	0
280	20241112	160100	20540392	1800	1800	1800	1800	0
281	20241112	160000	20540392	1800	1800	1800	1800	0
282	20241112	155900	20540392	1800	1800	1800	1800	0
283	20241112	155800	20540392	1800	1800	1800	1800	0
284	20241112	155700	20540392	1800	1800	1800	1800	0
285	20241112	155600	20540392	1800	1800	1800	1800	0
286	20241112	155500	20540392	1800	1800	1800	1800	0
287	20241112	155400	20540392	1800	1800	1800	1800	0
288	20241112	155300	20540392	1800	1800	1800	1800	0
289	20241112	155200	20540392	1800	1800	1800	1800	0
290	20241112	155100	20540392	1800	1800	1800	1800	0
291	20241112	155000	20540392	1800	1800	1800	1800	0
292	20241112	154900	20540392	1800	1800	1800	1800	0
293	20241112	154800	20540392	1800	1800	1800	1800	0
294	20241112	154700	20540392	1800	1800	1800	1800	0
295	20241112	154600	20540392	1800	1800	1800	1800	0
296	20241112	154500	20540392	1800	1800	1800	1800	0
297	20241112	154400	20540392	1800	1800	1800	1800	0
298	20241112	154300	20540392	1800	1800	1800	1800	0
299	20241112	154200	20540392	1800	1800	1800	1800	0
300	20241112	154100	20540392	1800	1800	1800	1800	0
301	20241112	154000	20540392	1800	1800	1800	1800	0
302	20241112	153900	20540392	1800	1800	1800	1800	1038
303	20241112	153800	20540392	1800	1800	1800	1800	0
304	20241112	153700	20540392	1800	1800	1800	1800	0
305	20241112	153600	20540392	1800	1800	1800	1800	0
306	20241112	153500	20540392	1800	1800	1800	1800	0
307	20241112	153400	20540392	1800	1800	1800	1800	0
308	20241112	153300	20540392	1800	1800	1800	1800	0
309	20241112	153200	20540392	1800	1800	1800	1800	0
310	20241112	153100	20540392	1800	1800	1800	1800	0
311	20241112	153000	20540392	1800	1800	1800	1800	1038
312	20241112	152900	18671992	1800	1800	1800	1800	0
313	20241112	152800	18671992	1800	1800	1800	1800	0
314	20241112	152700	18671992	1800	1800	1800	1800	0
315	20241112	152600	18671992	1800	1800	1800	1800	0
316	20241112	152500	18671992	1800	1800	1800	1800	0
317	20241112	152400	18671992	1800	1800	1800	1800	0
318	20241112	152300	18671992	1800	1800	1800	1800	0
319	20241112	152200	18671992	1800	1800	1800	1800	0
320	20241112	152100	18671992	1800	1800	1800	1800	0
321	20241112	152000	18671992	1800	1800	1800	1800	0
322	20241112	151900	18671992	1800	1800	1800	1800	0
323	20241112	151800	18671992	1800	1800	1800	1800	0
324	20241112	151700	18671992	1800	1800	1800	1800	0
325	20241112	151600	18671992	1800	1800	1800	1800	0
326	20241112	151500	18671992	1800	1800	1800	1800	0
327	20241112	151400	18671992	1800	1800	1800	1800	0
328	20241112	151300	18671992	1800	1800	1800	1800	38
329	20241112	151200	18603592	1800	1800	1800	1800	0
330	20241112	151100	18603592	1800	1800	1800	1800	0
331	20241112	151000	18603592	1800	1800	1800	1800	2
332	20241112	150900	18599992	1800	1800	1800	1800	0
333	20241112	150800	18599992	1800	1800	1800	1800	0
334	20241112	150700	18599992	1800	1800	1800	1800	0
335	20241112	150600	18599992	1800	1800	1800	1800	0
336	20241112	150500	18599992	1800	1800	1800	1800	0
337	20241112	150400	18599992	1800	1800	1800	1800	0
338	20241112	150300	18599992	1800	1800	1800	1800	0
339	20241112	150200	18599992	1800	1800	1800	1800	0
340	20241112	150100	18599992	1800	1800	1800	1800	0
341	20241112	150000	18599992	1800	1800	1800	1800	0
342	20241112	145900	18599992	1800	1800	1800	1800	0
343	20241112	145800	18599992	1800	1800	1800	1800	0
344	20241112	145700	18599992	1800	1800	1800	1800	302
345	20241112	145600	18056392	1800	1800	1800	1800	0
346	20241112	145500	18056392	1800	1800	1800	1800	0
347	20241112	145400	18056392	1800	1800	1800	1800	158
348	20241112	145300	17771992	1800	1800	1800	1800	3
349	20241112	145200	17766592	1809	1809	1809	1809	0
350	20241112	145100	17766592	1809	1809	1809	1809	0
351	20241112	145000	17766592	1809	1809	1809	1809	0
352	20241112	144900	17766592	1809	1809	1809	1809	0
353	20241112	144800	17766592	1809	1809	1809	1809	0
354	20241112	144700	17766592	1809	1809	1809	1809	0
355	20241112	144600	17766592	1809	1796	1809	1796	40
356	20241112	144500	17694739	1796	1796	1796	1796	0
357	20241112	144400	17694739	1796	1798	1798	1796	470
358	20241112	144300	16850145	1810	1810	1810	1810	0
359	20241112	144200	16850145	1810	1810	1810	1810	0
360	20241112	144100	16850145	1810	1810	1810	1810	0
361	20241112	144000	16850145	1810	1810	1810	1810	0
362	20241112	143900	16850145	1810	1810	1810	1810	0
363	20241112	143800	16850145	1810	1810	1810	1810	0
364	20241112	143700	16850145	1810	1810	1810	1810	0
365	20241112	143600	16850145	1810	1810	1810	1810	0
366	20241112	143500	16850145	1810	1810	1810	1810	0
367	20241112	143400	16850145	1810	1810	1810	1810	0
368	20241112	143300	16850145	1810	1810	1810	1810	0
369	20241112	143200	16850145	1810	1810	1810	1810	0
370	20241112	143100	16850145	1810	1809	1810	1809	12
371	20241112	143000	16828426	1797	1797	1797	1797	0
372	20241112	142900	16828426	1797	1797	1797	1797	0
373	20241112	142800	16828426	1797	1797	1797	1797	0
374	20241112	142700	16828426	1797	1798	1798	1797	70
375	20241112	142600	16702624	1798	1798	1798	1798	0
376	20241112	142500	16702624	1798	1798	1798	1798	3
377	20241112	142400	16697230	1800	1800	1800	1800	0
378	20241112	142300	16697230	1800	1800	1800	1800	0
379	20241112	142200	16697230	1800	1800	1800	1800	0
380	20241112	142100	16697230	1800	1800	1800	1800	0
381	20241112	142000	16697230	1800	1800	1800	1800	0
382	20241112	141900	16697230	1800	1800	1800	1800	0
383	20241112	141800	16697230	1800	1800	1800	1800	0
384	20241112	141700	16697230	1800	1800	1800	1800	0
385	20241112	141600	16697230	1800	1800	1800	1800	40
386	20241112	141500	16625230	1800	1800	1800	1800	0
387	20241112	141400	16625230	1800	1804	1804	1800	561
388	20241112	141300	15615360	1820	1820	1820	1820	0
389	20241112	141200	15615360	1820	1820	1820	1820	0
390	20241112	141100	15615360	1820	1820	1820	1820	0
391	20241112	141000	15615360	1820	1820	1820	1820	0
392	20241112	140900	15615360	1820	1820	1820	1820	0
393	20241112	140800	15615360	1820	1820	1820	1820	0
394	20241112	140700	15615360	1820	1820	1820	1820	0
395	20241112	140600	15615360	1820	1820	1820	1820	0
396	20241112	140500	15615360	1820	1820	1820	1820	0
397	20241112	140400	15615360	1820	1820	1820	1820	0
398	20241112	140300	15615360	1820	1820	1820	1820	0
399	20241112	140200	15615360	1820	1820	1820	1820	0
400	20241112	140100	15615360	1820	1820	1820	1820	0
401	20241112	140000	15615360	1820	1820	1820	1820	0
402	20241112	135900	15615360	1820	1820	1820	1820	0
403	20241112	135800	15615360	1820	1820	1820	1820	0
404	20241112	135700	15615360	1820	1820	1820	1820	0
405	20241112	135600	15615360	1820	1820	1820	1820	0
406	20241112	135500	15615360	1820	1820	1820	1820	0
407	20241112	135400	15615360	1820	1820	1820	1820	0
408	20241112	135300	15615360	1820	1820	1820	1820	0
409	20241112	135200	15615360	1820	1820	1820	1820	0
410	20241112	135100	15615360	1820	1820	1820	1820	100
411	20241112	135000	15433360	1820	1820	1820	1820	0
412	20241112	134900	15433360	1820	1820	1820	1820	0
413	20241112	134800	15433360	1820	1820	1820	1820	0
414	20241112	134700	15433360	1820	1820	1820	1820	0
415	20241112	134600	15433360	1820	1820	1820	1820	0
416	20241112	134500	15433360	1820	1820	1820	1820	0
417	20241112	134400	15433360	1820	1820	1820	1820	0
418	20241112	134300	15433360	1820	1820	1820	1820	0
419	20241112	134200	15433360	1820	1820	1820	1820	0
420	20241112	134100	15433360	1820	1820	1820	1820	0
421	20241112	134000	15433360	1820	1820	1820	1820	0
422	20241112	133900	15433360	1820	1820	1820	1820	0
423	20241112	133800	15433360	1820	1820	1820	1820	0
424	20241112	133700	15433360	1820	1820	1820	1820	0
425	20241112	133600	15433360	1820	1820	1820	1820	0
426	20241112	133500	15433360	1820	1820	1820	1820	0
427	20241112	133400	15433360	1820	1820	1820	1820	0
428	20241112	133300	15433360	1820	1820	1820	1820	0
429	20241112	133200	15433360	1820	1820	1820	1820	0
430	20241112	133100	15433360	1820	1820	1820	1820	0
431	20241112	133000	15433360	1820	1820	1820	1820	0
432	20241112	132900	15433360	1820	1820	1820	1820	0
433	20241112	132800	15433360	1820	1820	1820	1820	0
434	20241112	132700	15433360	1820	1820	1820	1820	0
435	20241112	132600	15433360	1820	1820	1820	1820	0
436	20241112	132500	15433360	1820	1820	1820	1820	0
437	20241112	132400	15433360	1820	1820	1820	1820	0
438	20241112	132300	15433360	1820	1820	1820	1820	0
439	20241112	132200	15433360	1820	1820	1820	1820	0
440	20241112	132100	15433360	1820	1820	1820	1820	0
441	20241112	132000	15433360	1820	1820	1820	1820	0
442	20241112	131900	15433360	1820	1820	1820	1820	0
443	20241112	131800	15433360	1820	1820	1820	1820	0
444	20241112	131700	15433360	1820	1820	1820	1820	0
445	20241112	131600	15433360	1820	1820	1820	1820	2
446	20241112	131500	15429720	1804	1804	1804	1804	0
447	20241112	131400	15429720	1804	1804	1804	1804	0
448	20241112	131300	15429720	1804	1804	1804	1804	0
449	20241112	131200	15429720	1804	1804	1804	1804	0
450	20241112	131100	15429720	1804	1804	1804	1804	0
451	20241112	131000	15429720	1804	1804	1804	1804	0
452	20241112	130900	15429720	1804	1804	1804	1804	0
453	20241112	130800	15429720	1804	1804	1804	1804	0
454	20241112	130700	15429720	1804	1804	1804	1804	0
455	20241112	130600	15429720	1804	1804	1804	1804	0
456	20241112	130500	15429720	1804	1804	1804	1804	0
457	20241112	130400	15429720	1804	1823	1823	1804	2
458	20241112	130300	15426093	1802	1802	1802	1802	0
459	20241112	130200	15426093	1802	1802	1802	1802	0
460	20241112	130100	15426093	1802	1802	1802	1802	0
461	20241112	130000	15426093	1802	1802	1802	1802	0
462	20241112	125900	15426093	1802	1802	1802	1802	0
463	20241112	125800	15426093	1802	1802	1802	1802	0
464	20241112	125700	15426093	1802	1802	1802	1802	0
465	20241112	125600	15426093	1802	1802	1802	1802	0
466	20241112	125500	15426093	1802	1802	1802	1802	505
467	20241112	125400	14516083	1825	1825	1825	1825	0
468	20241112	125300	14516083	1825	1825	1825	1825	0
469	20241112	125200	14516083	1825	1825	1825	1825	0
470	20241112	125100	14516083	1825	1825	1825	1825	0
471	20241112	125000	14516083	1825	1825	1825	1825	0
472	20241112	124900	14516083	1825	1825	1825	1825	0
473	20241112	124800	14516083	1825	1825	1825	1825	0
474	20241112	124700	14516083	1825	1825	1825	1825	0
475	20241112	124600	14516083	1825	1825	1825	1825	0
476	20241112	124500	14516083	1825	1825	1825	1825	0
477	20241112	124400	14516083	1825	1825	1825	1825	0
478	20241112	124300	14516083	1825	1825	1825	1825	0
479	20241112	124200	14516083	1825	1825	1825	1825	0
480	20241112	124100	14516083	1825	1825	1825	1825	0
481	20241112	124000	14516083	1825	1825	1825	1825	1
482	20241112	123900	14514258	1801	1801	1801	1801	0
483	20241112	123800	14514258	1801	1801	1801	1801	0
484	20241112	123700	14514258	1801	1801	1801	1801	0
485	20241112	123600	14514258	1801	1801	1801	1801	97
486	20241112	123500	14339561	1801	1825	1825	1801	254
487	20241112	123400	13882077	1804	1804	1804	1804	0
488	20241112	123300	13882077	1804	1804	1804	1804	0
489	20241112	123200	13882077	1804	1819	1819	1804	960
490	20241112	123100	12150148	1820	1820	1820	1820	0
491	20241112	123000	12150148	1820	1820	1820	1820	0
492	20241112	122900	12150148	1820	1822	1822	1820	13
493	20241112	122800	12126485	1823	1823	1823	1823	0
494	20241112	122700	12126485	1823	1823	1823	1823	0
495	20241112	122600	12126485	1823	1824	1824	1823	42
496	20241112	122500	12049908	1825	1825	1825	1825	0
497	20241112	122400	12049908	1825	1825	1825	1825	0
498	20241112	122300	12049908	1825	1825	1825	1825	0
499	20241112	122200	12049908	1825	1825	1825	1825	0
500	20241112	122100	12049908	1825	1825	1825	1825	0
501	20241112	122000	12049908	1825	1825	1825	1825	0
502	20241112	121900	12049908	1825	1825	1825	1825	0
503	20241112	121800	12049908	1825	1825	1825	1825	0
504	20241112	121700	12049908	1825	1825	1825	1825	0
505	20241112	121600	12049908	1825	1825	1825	1825	0
506	20241112	121500	12049908	1825	1825	1825	1825	0
507	20241112	121400	12049908	1825	1825	1825	1825	0
508	20241112	121300	12049908	1825	1825	1825	1825	0
509	20241112	121200	12049908	1825	1825	1825	1825	0
510	20241112	121100	12049908	1825	1825	1825	1825	0
511	20241112	121000	12049908	1825	1825	1825	1825	2
512	20241112	120900	12046258	1825	1825	1825	1825	0
513	20241112	120800	12046258	1825	1825	1825	1825	0
514	20241112	120700	12046258	1825	1825	1825	1825	0
515	20241112	120600	12046258	1825	1825	1825	1825	0
516	20241112	120500	12046258	1825	1825	1825	1825	0
517	20241112	120400	12046258	1825	1825	1825	1825	0
518	20241112	120300	12046258	1825	1825	1825	1825	0
519	20241112	120200	12046258	1825	1825	1825	1825	0
520	20241112	120100	12046258	1825	1825	1825	1825	0
521	20241112	120000	12046258	1825	1825	1825	1825	0
522	20241112	115900	12046258	1825	1825	1825	1825	0
523	20241112	115800	12046258	1825	1825	1825	1825	0
524	20241112	115700	12046258	1825	1825	1825	1825	0
525	20241112	115600	12046258	1825	1825	1825	1825	0
526	20241112	115500	12046258	1825	1825	1825	1825	10
527	20241112	115400	12028008	1825	1825	1825	1825	0
528	20241112	115300	12028008	1825	1825	1825	1825	0
529	20241112	115200	12028008	1825	1825	1825	1825	0
530	20241112	115100	12028008	1825	1825	1825	1825	0
531	20241112	115000	12028008	1825	1825	1825	1825	0
532	20241112	114900	12028008	1825	1825	1825	1825	1
533	20241112	114800	12026183	1825	1825	1825	1825	0
534	20241112	114700	12026183	1825	1825	1825	1825	0
535	20241112	114600	12026183	1825	1825	1825	1825	0
536	20241112	114500	12026183	1825	1825	1825	1825	0
537	20241112	114400	12026183	1825	1825	1825	1825	0
538	20241112	114300	12026183	1825	1825	1825	1825	0
539	20241112	114200	12026183	1825	1825	1825	1825	0
540	20241112	114100	12026183	1825	1825	1825	1825	0
541	20241112	114000	12026183	1825	1825	1825	1825	0
542	20241112	113900	12026183	1825	1825	1825	1825	0
543	20241112	113800	12026183	1825	1825	1825	1825	0
544	20241112	113700	12026183	1825	1825	1825	1825	0
545	20241112	113600	12026183	1825	1825	1825	1825	0
546	20241112	113500	12026183	1825	1825	1825	1825	0
547	20241112	113400	12026183	1825	1825	1825	1825	0
548	20241112	113300	12026183	1825	1825	1825	1825	192
549	20241112	113200	11675783	1825	1825	1825	1825	0
550	20241112	113100	11675783	1825	1825	1825	1825	384
551	20241112	113000	10974983	1825	1825	1825	1825	0
552	20241112	112900	10974983	1825	1839	1839	1825	50
553	20241112	112800	10883717	1825	1825	1825	1825	0
554	20241112	112700	10883717	1825	1825	1825	1825	0
555	20241112	112600	10883717	1825	1825	1825	1825	0
556	20241112	112500	10883717	1825	1825	1825	1825	0
557	20241112	112400	10883717	1825	1825	1825	1825	0
558	20241112	112300	10883717	1825	1825	1825	1825	0
559	20241112	112200	10883717	1825	1825	1825	1825	2
560	20241112	112100	10880067	1825	1825	1825	1825	0
561	20241112	112000	10880067	1825	1825	1825	1825	0
562	20241112	111900	10880067	1825	1825	1825	1825	0
563	20241112	111800	10880067	1825	1825	1825	1825	100
564	20241112	111700	10697567	1825	1825	1825	1825	400
565	20241112	111600	9967567	1825	1825	1825	1825	0
566	20241112	111500	9967567	1825	1841	1841	1825	207
567	20241112	111400	9589063	1843	1843	1843	1843	0
568	20241112	111300	9589063	1843	1843	1843	1843	0
569	20241112	111200	9589063	1843	1843	1843	1843	0
570	20241112	111100	9589063	1843	1843	1843	1843	0
571	20241112	111000	9589063	1843	1843	1843	1843	0
572	20241112	110900	9589063	1843	1843	1843	1843	0
573	20241112	110800	9589063	1843	1843	1843	1843	1
574	20241112	110700	9587220	1842	1842	1842	1842	0
575	20241112	110600	9587220	1842	1842	1842	1842	1
576	20241112	110500	9585378	1843	1843	1843	1843	0
577	20241112	110400	9585378	1843	1843	1843	1843	0
578	20241112	110300	9585378	1843	1843	1843	1843	1
579	20241112	110200	9583535	1842	1842	1842	1842	0
580	20241112	110100	9583535	1842	1842	1842	1842	330
581	20241112	110000	8975675	1843	1843	1843	1843	0
582	20241112	105900	8975675	1843	1843	1843	1843	0
583	20241112	105800	8975675	1843	1843	1843	1843	0
584	20241112	105700	8975675	1843	1843	1843	1843	280
585	20241112	105600	8459635	1844	1844	1844	1844	0
586	20241112	105500	8459635	1844	1844	1844	1844	0
587	20241112	105400	8459635	1844	1844	1844	1844	0
588	20241112	105300	8459635	1844	1844	1844	1844	0
589	20241112	105200	8459635	1844	1844	1844	1844	0
590	20241112	105100	8459635	1844	1844	1844	1844	0
591	20241112	105000	8459635	1844	1844	1844	1844	0
592	20241112	104900	8459635	1844	1844	1844	1844	0
593	20241112	104800	8459635	1844	1844	1844	1844	0
594	20241112	104700	8459635	1844	1844	1844	1844	1
595	20241112	104600	8457791	1843	1843	1843	1843	0
596	20241112	104500	8457791	1843	1843	1843	1843	0
597	20241112	104400	8457791	1843	1843	1843	1843	0
598	20241112	104300	8457791	1843	1843	1843	1843	0
599	20241112	104200	8457791	1843	1843	1843	1843	0
600	20241112	104100	8457791	1843	1843	1843	1843	0
601	20241112	104000	8457791	1843	1843	1843	1843	0
602	20241112	103900	8457791	1843	1843	1843	1843	1000
603	20241112	103800	6614791	1843	1843	1843	1843	0
604	20241112	103700	6614791	1843	1843	1843	1843	0
605	20241112	103600	6614791	1843	1843	1843	1843	0
606	20241112	103500	6614791	1843	1843	1843	1843	20
607	20241112	103400	6577931	1842	1842	1842	1842	0
608	20241112	103300	6577931	1842	1842	1842	1842	0
609	20241112	103200	6577931	1842	1842	1842	1842	0
610	20241112	103100	6577931	1842	1842	1842	1842	0
611	20241112	103000	6577931	1842	1842	1842	1842	213
612	20241112	102900	6185585	1842	1842	1842	1842	478
613	20241112	102800	5305109	1843	1843	1844	1843	11
614	20241112	102700	5284831	1844	1843	1844	1843	2
615	20241112	102600	5281144	1826	1825	1826	1825	10
616	20241112	102500	5262885	1825	1825	1826	1825	23
617	20241112	102400	5220909	1826	1826	1826	1826	50
618	20241112	102300	5129609	1826	1824	1826	1824	10
619	20241112	102200	5111353	1824	1824	1824	1824	100
620	20241112	102100	4928953	1824	1824	1824	1824	5
621	20241112	102000	4919833	1824	1824	1824	1824	0
622	20241112	101900	4919833	1824	1824	1824	1824	0
623	20241112	101800	4919833	1824	1824	1824	1824	0
624	20241112	101700	4919833	1824	1824	1824	1824	0
625	20241112	101600	4919833	1824	1824	1824	1824	0
626	20241112	101500	4919833	1824	1824	1824	1824	0
627	20241112	101400	4919833	1824	1824	1824	1824	0
628	20241112	101300	4919833	1824	1824	1824	1824	250
629	20241112	101200	4463833	1824	1824	1824	1824	0
630	20241112	101100	4463833	1824	1824	1824	1824	0
631	20241112	101000	4463833	1824	1824	1824	1824	0
632	20241112	100900	4463833	1824	1824	1824	1824	0
633	20241112	100800	4463833	1824	1823	1824	1823	2
634	20241112	100700	4460186	1801	1801	1801	1801	91
635	20241112	100600	4296295	1824	1824	1824	1824	0
636	20241112	100500	4296295	1824	1824	1824	1824	0
637	20241112	100400	4296295	1824	1824	1824	1824	0
638	20241112	100300	4296295	1824	1802	1824	1802	6
639	20241112	100200	4285461	1824	1824	1824	1824	1
640	20241112	100100	4283637	1824	1824	1824	1824	0
641	20241112	100000	4283637	1824	1824	1824	1824	0
642	20241112	095900	4283637	1824	1824	1824	1824	0
643	20241112	095800	4283637	1824	1824	1824	1824	0
644	20241112	095700	4283637	1824	1824	1824	1824	0
645	20241112	095600	4283637	1824	1823	1824	1823	2
646	20241112	095500	4279990	1824	1824	1824	1824	0
647	20241112	095400	4279990	1824	1824	1824	1824	0
648	20241112	095300	4279990	1824	1824	1824	1824	0
649	20241112	095200	4279990	1824	1823	1824	1823	2
650	20241112	095100	4276343	1801	1823	1823	1801	1000
651	20241112	095000	2471777	1824	1824	1824	1824	0
652	20241112	094900	2471777	1824	1824	1824	1824	0
653	20241112	094800	2471777	1824	1824	1824	1824	0
654	20241112	094700	2471777	1824	1824	1824	1824	0
655	20241112	094600	2471777	1824	1824	1824	1824	1
656	20241112	094500	2469953	1824	1824	1824	1824	0
657	20241112	094400	2469953	1824	1824	1824	1824	0
658	20241112	094300	2469953	1824	1824	1824	1824	0
659	20241112	094200	2469953	1824	1824	1824	1824	2
660	20241112	094100	2466305	1823	1823	1823	1823	51
661	20241112	094000	2373332	1824	1824	1824	1824	0
662	20241112	093900	2373332	1824	1824	1824	1824	0
663	20241112	093800	2373332	1824	1824	1824	1824	0
664	20241112	093700	2373332	1824	1824	1824	1824	0
665	20241112	093600	2373332	1824	1824	1824	1824	0
666	20241112	093500	2373332	1824	1824	1824	1824	0
667	20241112	093400	2373332	1824	1824	1824	1824	6
668	20241112	093300	2362388	1824	1826	1826	1824	33
669	20241112	093200	2302132	1844	1844	1844	1844	0
670	20241112	093100	2302132	1844	1844	1844	1844	0
671	20241112	093000	2302132	1844	1844	1844	1844	0
672	20241112	092900	2302132	1844	1844	1844	1844	0
673	20241112	092800	2302132	1844	1844	1844	1844	0
674	20241112	092700	2302132	1844	1844	1844	1844	0
675	20241112	092600	2302132	1844	1844	1844	1844	0
676	20241112	092500	2302132	1844	1844	1844	1844	0
677	20241112	092400	2302132	1844	1844	1844	1844	0
678	20241112	092300	2302132	1844	1844	1844	1844	0
679	20241112	092200	2302132	1844	1844	1844	1844	0
680	20241112	092100	2302132	1844	1844	1844	1844	0
681	20241112	092000	2302132	1844	1844	1844	1844	8
682	20241112	091900	2287380	1844	1844	1844	1844	0
683	20241112	091800	2287380	1844	1844	1844	1844	0
684	20241112	091700	2287380	1844	1844	1844	1844	0
685	20241112	091600	2287380	1844	1844	1844	1844	0
686	20241112	091500	2287380	1844	1844	1844	1844	0
687	20241112	091400	2287380	1844	1844	1844	1844	0
688	20241112	091300	2287380	1844	1844	1844	1844	0
689	20241112	091200	2287380	1844	1844	1844	1844	0
690	20241112	091100	2287380	1844	1844	1844	1844	0
691	20241112	091000	2287380	1844	1844	1844	1844	0
692	20241112	090900	2287380	1844	1844	1844	1844	50
693	20241112	090800	2195180	1844	1844	1844	1844	0
694	20241112	090700	2195180	1844	1844	1844	1844	0
695	20241112	090600	2195180	1844	1844	1844	1844	0
696	20241112	090500	2195180	1844	1844	1844	1844	0
697	20241112	090400	2195180	1844	1824	1844	1824	210
698	20241112	090300	1808000	1808	1808	1808	1808	0
699	20241112	090200	1808000	1808	1808	1808	1808	0
700	20241112	090100	1808000	1808	1808	1808	1808	0
701	20241112	090000	1808000	1808	1808	1808	1808	1000