KissMeData/221840/min/candle-20241111.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241111	204000	7547971	1854	1854	1854	1854	313
3	20241111	203900	7547971	1854	1854	1854	1854	0
4	20241111	203800	7547971	1854	1854	1854	1854	0
5	20241111	203700	7547971	1854	1854	1854	1854	0
6	20241111	203600	7547971	1854	1854	1854	1854	0
7	20241111	203500	7547971	1854	1854	1854	1854	0
8	20241111	203400	7547971	1854	1854	1854	1854	0
9	20241111	203300	7547971	1854	1854	1854	1854	0
10	20241111	203200	7547971	1854	1854	1854	1854	0
11	20241111	203100	7547971	1854	1854	1854	1854	0
12	20241111	203000	7547971	1854	1854	1854	1854	0
13	20241111	202900	7547971	1854	1854	1854	1854	0
14	20241111	202800	7547971	1854	1854	1854	1854	0
15	20241111	202700	7547971	1854	1854	1854	1854	0
16	20241111	202600	7547971	1854	1854	1854	1854	0
17	20241111	202500	7547971	1854	1854	1854	1854	0
18	20241111	202400	7547971	1854	1854	1854	1854	0
19	20241111	202300	7547971	1854	1854	1854	1854	0
20	20241111	202200	7547971	1854	1854	1854	1854	0
21	20241111	202100	7547971	1854	1854	1854	1854	0
22	20241111	202000	7547971	1854	1854	1854	1854	0
23	20241111	201900	7547971	1854	1854	1854	1854	0
24	20241111	201800	7547971	1854	1854	1854	1854	0
25	20241111	201700	7547971	1854	1854	1854	1854	0
26	20241111	201600	7547971	1854	1854	1854	1854	0
27	20241111	201500	7547971	1854	1854	1854	1854	0
28	20241111	201400	7547971	1854	1854	1854	1854	0
29	20241111	201300	7547971	1854	1854	1854	1854	0
30	20241111	201200	7547971	1854	1854	1854	1854	0
31	20241111	201100	7547971	1854	1854	1854	1854	0
32	20241111	201000	7547971	1854	1854	1854	1854	313
33	20241111	200900	7547971	1854	1854	1854	1854	0
34	20241111	200800	7547971	1854	1854	1854	1854	0
35	20241111	200700	7547971	1854	1854	1854	1854	0
36	20241111	200600	7547971	1854	1854	1854	1854	0
37	20241111	200500	7547971	1854	1854	1854	1854	0
38	20241111	200400	7547971	1854	1854	1854	1854	0
39	20241111	200300	7547971	1854	1854	1854	1854	0
40	20241111	200200	7547971	1854	1854	1854	1854	0
41	20241111	200100	7547971	1854	1854	1854	1854	0
42	20241111	200000	7547971	1854	1854	1854	1854	0
43	20241111	195900	7547971	1854	1854	1854	1854	0
44	20241111	195800	7547971	1854	1854	1854	1854	0
45	20241111	195700	7547971	1854	1854	1854	1854	0
46	20241111	195600	7547971	1854	1854	1854	1854	0
47	20241111	195500	7547971	1854	1854	1854	1854	0
48	20241111	195400	7547971	1854	1854	1854	1854	0
49	20241111	195300	7547971	1854	1854	1854	1854	0
50	20241111	195200	7547971	1854	1854	1854	1854	0
51	20241111	195100	7547971	1854	1854	1854	1854	0
52	20241111	195000	7547971	1854	1854	1854	1854	0
53	20241111	194900	7547971	1854	1854	1854	1854	0
54	20241111	194800	7547971	1854	1854	1854	1854	0
55	20241111	194700	7547971	1854	1854	1854	1854	0
56	20241111	194600	7547971	1854	1854	1854	1854	0
57	20241111	194500	7547971	1854	1854	1854	1854	0
58	20241111	194400	7547971	1854	1854	1854	1854	0
59	20241111	194300	7547971	1854	1854	1854	1854	0
60	20241111	194200	7547971	1854	1854	1854	1854	0
61	20241111	194100	7547971	1854	1854	1854	1854	0
62	20241111	194000	7547971	1854	1854	1854	1854	313
63	20241111	193900	7547971	1854	1854	1854	1854	0
64	20241111	193800	7547971	1854	1854	1854	1854	0
65	20241111	193700	7547971	1854	1854	1854	1854	0
66	20241111	193600	7547971	1854	1854	1854	1854	0
67	20241111	193500	7547971	1854	1854	1854	1854	0
68	20241111	193400	7547971	1854	1854	1854	1854	0
69	20241111	193300	7547971	1854	1854	1854	1854	0
70	20241111	193200	7547971	1854	1854	1854	1854	0
71	20241111	193100	7547971	1854	1854	1854	1854	0
72	20241111	193000	7547971	1854	1854	1854	1854	0
73	20241111	192900	7547971	1854	1854	1854	1854	0
74	20241111	192800	7547971	1854	1854	1854	1854	0
75	20241111	192700	7547971	1854	1854	1854	1854	0
76	20241111	192600	7547971	1854	1854	1854	1854	0
77	20241111	192500	7547971	1854	1854	1854	1854	0
78	20241111	192400	7547971	1854	1854	1854	1854	0
79	20241111	192300	7547971	1854	1854	1854	1854	0
80	20241111	192200	7547971	1854	1854	1854	1854	0
81	20241111	192100	7547971	1854	1854	1854	1854	0
82	20241111	192000	7547971	1854	1854	1854	1854	0
83	20241111	191900	7547971	1854	1854	1854	1854	0
84	20241111	191800	7547971	1854	1854	1854	1854	0
85	20241111	191700	7547971	1854	1854	1854	1854	0
86	20241111	191600	7547971	1854	1854	1854	1854	0
87	20241111	191500	7547971	1854	1854	1854	1854	0
88	20241111	191400	7547971	1854	1854	1854	1854	0
89	20241111	191300	7547971	1854	1854	1854	1854	0
90	20241111	191200	7547971	1854	1854	1854	1854	0
91	20241111	191100	7547971	1854	1854	1854	1854	0
92	20241111	191000	7547971	1854	1854	1854	1854	313
93	20241111	190900	7547971	1854	1854	1854	1854	0
94	20241111	190800	7547971	1854	1854	1854	1854	0
95	20241111	190700	7547971	1854	1854	1854	1854	0
96	20241111	190600	7547971	1854	1854	1854	1854	0
97	20241111	190500	7547971	1854	1854	1854	1854	0
98	20241111	190400	7547971	1854	1854	1854	1854	0
99	20241111	190300	7547971	1854	1854	1854	1854	0
100	20241111	190200	7547971	1854	1854	1854	1854	0
101	20241111	190100	7547971	1854	1854	1854	1854	0
102	20241111	190000	7547971	1854	1854	1854	1854	0
103	20241111	185900	7547971	1854	1854	1854	1854	0
104	20241111	185800	7547971	1854	1854	1854	1854	0
105	20241111	185700	7547971	1854	1854	1854	1854	0
106	20241111	185600	7547971	1854	1854	1854	1854	0
107	20241111	185500	7547971	1854	1854	1854	1854	0
108	20241111	185400	7547971	1854	1854	1854	1854	0
109	20241111	185300	7547971	1854	1854	1854	1854	0
110	20241111	185200	7547971	1854	1854	1854	1854	0
111	20241111	185100	7547971	1854	1854	1854	1854	0
112	20241111	185000	7547971	1854	1854	1854	1854	0
113	20241111	184900	7547971	1854	1854	1854	1854	0
114	20241111	184800	7547971	1854	1854	1854	1854	0
115	20241111	184700	7547971	1854	1854	1854	1854	0
116	20241111	184600	7547971	1854	1854	1854	1854	0
117	20241111	184500	7547971	1854	1854	1854	1854	0
118	20241111	184400	7547971	1854	1854	1854	1854	0
119	20241111	184300	7547971	1854	1854	1854	1854	0
120	20241111	184200	7547971	1854	1854	1854	1854	0
121	20241111	184100	7547971	1854	1854	1854	1854	0
122	20241111	184000	7547971	1854	1854	1854	1854	313
123	20241111	183900	7547971	1854	1854	1854	1854	0
124	20241111	183800	7547971	1854	1854	1854	1854	0
125	20241111	183700	7547971	1854	1854	1854	1854	0
126	20241111	183600	7547971	1854	1854	1854	1854	0
127	20241111	183500	7547971	1854	1854	1854	1854	0
128	20241111	183400	7547971	1854	1854	1854	1854	0
129	20241111	183300	7547971	1854	1854	1854	1854	0
130	20241111	183200	7547971	1854	1854	1854	1854	0
131	20241111	183100	7547971	1854	1854	1854	1854	0
132	20241111	183000	7547971	1854	1854	1854	1854	0
133	20241111	182900	7547971	1854	1854	1854	1854	0
134	20241111	182800	7547971	1854	1854	1854	1854	0
135	20241111	182700	7547971	1854	1854	1854	1854	0
136	20241111	182600	7547971	1854	1854	1854	1854	0
137	20241111	182500	7547971	1854	1854	1854	1854	0
138	20241111	182400	7547971	1854	1854	1854	1854	0
139	20241111	182300	7547971	1854	1854	1854	1854	0
140	20241111	182200	7547971	1854	1854	1854	1854	0
141	20241111	182100	7547971	1854	1854	1854	1854	0
142	20241111	182000	7547971	1854	1854	1854	1854	0
143	20241111	181900	7547971	1854	1854	1854	1854	0
144	20241111	181800	7547971	1854	1854	1854	1854	0
145	20241111	181700	7547971	1854	1854	1854	1854	0
146	20241111	181600	7547971	1854	1854	1854	1854	0
147	20241111	181500	7547971	1854	1854	1854	1854	0
148	20241111	181400	7547971	1854	1854	1854	1854	0
149	20241111	181300	7547971	1854	1854	1854	1854	0
150	20241111	181200	7547971	1854	1854	1854	1854	0
151	20241111	181100	7547971	1854	1854	1854	1854	0
152	20241111	181000	7547971	1854	1854	1854	1854	313
153	20241111	180900	7547971	1854	1854	1854	1854	0
154	20241111	180800	7547971	1854	1854	1854	1854	0
155	20241111	180700	7547971	1854	1854	1854	1854	0
156	20241111	180600	7547971	1854	1854	1854	1854	0
157	20241111	180500	7547971	1854	1854	1854	1854	0
158	20241111	180400	7547971	1854	1854	1854	1854	0
159	20241111	180300	7547971	1854	1854	1854	1854	0
160	20241111	180200	7547971	1854	1854	1854	1854	0
161	20241111	180100	7547971	1854	1854	1854	1854	0
162	20241111	180000	7547971	1854	1854	1854	1854	0
163	20241111	175900	7547971	1854	1854	1854	1854	0
164	20241111	175800	7547971	1854	1854	1854	1854	0
165	20241111	175700	7547971	1854	1854	1854	1854	0
166	20241111	175600	7547971	1854	1854	1854	1854	0
167	20241111	175500	7547971	1854	1854	1854	1854	0
168	20241111	175400	7547971	1854	1854	1854	1854	0
169	20241111	175300	7547971	1854	1854	1854	1854	0
170	20241111	175200	7547971	1854	1854	1854	1854	0
171	20241111	175100	7547971	1854	1854	1854	1854	0
172	20241111	175000	7547971	1854	1854	1854	1854	0
173	20241111	174900	7547971	1854	1854	1854	1854	0
174	20241111	174800	7547971	1854	1854	1854	1854	0
175	20241111	174700	7547971	1854	1854	1854	1854	0
176	20241111	174600	7547971	1854	1854	1854	1854	0
177	20241111	174500	7547971	1854	1854	1854	1854	0
178	20241111	174400	7547971	1854	1854	1854	1854	0
179	20241111	174300	7547971	1854	1854	1854	1854	0
180	20241111	174200	7547971	1854	1854	1854	1854	0
181	20241111	174100	7547971	1854	1854	1854	1854	0
182	20241111	174000	7547971	1854	1854	1854	1854	313
183	20241111	173900	7547971	1854	1854	1854	1854	0
184	20241111	173800	7547971	1854	1854	1854	1854	0
185	20241111	173700	7547971	1854	1854	1854	1854	0
186	20241111	173600	7547971	1854	1854	1854	1854	0
187	20241111	173500	7547971	1854	1854	1854	1854	0
188	20241111	173400	7547971	1854	1854	1854	1854	0
189	20241111	173300	7547971	1854	1854	1854	1854	0
190	20241111	173200	7547971	1854	1854	1854	1854	0
191	20241111	173100	7547971	1854	1854	1854	1854	0
192	20241111	173000	7547971	1854	1854	1854	1854	0
193	20241111	172900	7547971	1854	1854	1854	1854	0
194	20241111	172800	7547971	1854	1854	1854	1854	0
195	20241111	172700	7547971	1854	1854	1854	1854	0
196	20241111	172600	7547971	1854	1854	1854	1854	0
197	20241111	172500	7547971	1854	1854	1854	1854	0
198	20241111	172400	7547971	1854	1854	1854	1854	0
199	20241111	172300	7547971	1854	1854	1854	1854	0
200	20241111	172200	7547971	1854	1854	1854	1854	0
201	20241111	172100	7547971	1854	1854	1854	1854	0
202	20241111	172000	7547971	1854	1854	1854	1854	0
203	20241111	171900	7547971	1854	1854	1854	1854	0
204	20241111	171800	7547971	1854	1854	1854	1854	0
205	20241111	171700	7547971	1854	1854	1854	1854	0
206	20241111	171600	7547971	1854	1854	1854	1854	0
207	20241111	171500	7547971	1854	1854	1854	1854	0
208	20241111	171400	7547971	1854	1854	1854	1854	0
209	20241111	171300	7547971	1854	1854	1854	1854	0
210	20241111	171200	7547971	1854	1854	1854	1854	0
211	20241111	171100	7547971	1854	1854	1854	1854	0
212	20241111	171000	7547971	1854	1854	1854	1854	313
213	20241111	170900	7547971	1854	1854	1854	1854	0
214	20241111	170800	7547971	1854	1854	1854	1854	0
215	20241111	170700	7547971	1854	1854	1854	1854	0
216	20241111	170600	7547971	1854	1854	1854	1854	0
217	20241111	170500	7547971	1854	1854	1854	1854	0
218	20241111	170400	7547971	1854	1854	1854	1854	0
219	20241111	170300	7547971	1854	1854	1854	1854	0
220	20241111	170200	7547971	1854	1854	1854	1854	0
221	20241111	170100	7547971	1854	1854	1854	1854	0
222	20241111	170000	7547971	1854	1854	1854	1854	0
223	20241111	165900	7547971	1854	1854	1854	1854	0
224	20241111	165800	7547971	1854	1854	1854	1854	0
225	20241111	165700	7547971	1854	1854	1854	1854	0
226	20241111	165600	7547971	1854	1854	1854	1854	0
227	20241111	165500	7547971	1854	1854	1854	1854	0
228	20241111	165400	7547971	1854	1854	1854	1854	0
229	20241111	165300	7547971	1854	1854	1854	1854	0
230	20241111	165200	7547971	1854	1854	1854	1854	0
231	20241111	165100	7547971	1854	1854	1854	1854	0
232	20241111	165000	7547971	1854	1854	1854	1854	0
233	20241111	164900	7547971	1854	1854	1854	1854	0
234	20241111	164800	7547971	1854	1854	1854	1854	0
235	20241111	164700	7547971	1854	1854	1854	1854	0
236	20241111	164600	7547971	1854	1854	1854	1854	0
237	20241111	164500	7547971	1854	1854	1854	1854	0
238	20241111	164400	7547971	1854	1854	1854	1854	0
239	20241111	164300	7547971	1854	1854	1854	1854	0
240	20241111	164200	7547971	1854	1854	1854	1854	0
241	20241111	164100	7547971	1854	1854	1854	1854	0
242	20241111	164000	7547971	1854	1854	1854	1854	313
243	20241111	163900	7547971	1854	1854	1854	1854	0
244	20241111	163800	7547971	1854	1854	1854	1854	0
245	20241111	163700	7547971	1854	1854	1854	1854	0
246	20241111	163600	7547971	1854	1854	1854	1854	0
247	20241111	163500	7547971	1854	1854	1854	1854	0
248	20241111	163400	7547971	1854	1854	1854	1854	0
249	20241111	163300	7547971	1854	1854	1854	1854	0
250	20241111	163200	7547971	1854	1854	1854	1854	0
251	20241111	163100	7547971	1854	1854	1854	1854	0
252	20241111	163000	7547971	1854	1854	1854	1854	0
253	20241111	162900	7547971	1854	1854	1854	1854	0
254	20241111	162800	7547971	1854	1854	1854	1854	0
255	20241111	162700	7547971	1854	1854	1854	1854	0
256	20241111	162600	7547971	1854	1854	1854	1854	0
257	20241111	162500	7547971	1854	1854	1854	1854	0
258	20241111	162400	7547971	1854	1854	1854	1854	0
259	20241111	162300	7547971	1854	1854	1854	1854	0
260	20241111	162200	7547971	1854	1854	1854	1854	0
261	20241111	162100	7547971	1854	1854	1854	1854	0
262	20241111	162000	7547971	1854	1854	1854	1854	0
263	20241111	161900	7547971	1854	1854	1854	1854	0
264	20241111	161800	7547971	1854	1854	1854	1854	0
265	20241111	161700	7547971	1854	1854	1854	1854	0
266	20241111	161600	7547971	1854	1854	1854	1854	0
267	20241111	161500	7547971	1854	1854	1854	1854	0
268	20241111	161400	7547971	1854	1854	1854	1854	0
269	20241111	161300	7547971	1854	1854	1854	1854	0
270	20241111	161200	7547971	1854	1854	1854	1854	0
271	20241111	161100	7547971	1854	1854	1854	1854	0
272	20241111	161000	7547971	1854	1854	1854	1854	313
273	20241111	160900	7547971	1854	1854	1854	1854	0
274	20241111	160800	7547971	1854	1854	1854	1854	0
275	20241111	160700	7547971	1854	1854	1854	1854	0
276	20241111	160600	7547971	1854	1854	1854	1854	0
277	20241111	160500	7547971	1854	1854	1854	1854	0
278	20241111	160400	7547971	1854	1854	1854	1854	0
279	20241111	160300	7547971	1854	1854	1854	1854	0
280	20241111	160200	7547971	1854	1854	1854	1854	0
281	20241111	160100	7547971	1854	1854	1854	1854	0
282	20241111	160000	7547971	1854	1854	1854	1854	0
283	20241111	155900	7547971	1854	1854	1854	1854	0
284	20241111	155800	7547971	1854	1854	1854	1854	0
285	20241111	155700	7547971	1854	1854	1854	1854	0
286	20241111	155600	7547971	1854	1854	1854	1854	0
287	20241111	155500	7547971	1854	1854	1854	1854	0
288	20241111	155400	7547971	1854	1854	1854	1854	0
289	20241111	155300	7547971	1854	1854	1854	1854	0
290	20241111	155200	7547971	1854	1854	1854	1854	0
291	20241111	155100	7547971	1854	1854	1854	1854	0
292	20241111	155000	7547971	1854	1854	1854	1854	0
293	20241111	154900	7547971	1854	1854	1854	1854	0
294	20241111	154800	7547971	1854	1854	1854	1854	0
295	20241111	154700	7547971	1854	1854	1854	1854	0
296	20241111	154600	7547971	1854	1854	1854	1854	0
297	20241111	154500	7547971	1854	1854	1854	1854	0
298	20241111	154400	7547971	1854	1854	1854	1854	0
299	20241111	154300	7547971	1854	1854	1854	1854	0
300	20241111	154200	7547971	1854	1854	1854	1854	0
301	20241111	154100	7547971	1854	1854	1854	1854	0
302	20241111	154000	7547971	1854	1854	1854	1854	313
303	20241111	153900	7547971	1854	1854	1854	1854	0
304	20241111	153800	7547971	1854	1854	1854	1854	0
305	20241111	153700	7547971	1854	1854	1854	1854	0
306	20241111	153600	7547971	1854	1854	1854	1854	0
307	20241111	153500	7547971	1854	1854	1854	1854	0
308	20241111	153400	7547971	1854	1854	1854	1854	0
309	20241111	153300	7547971	1854	1854	1854	1854	0
310	20241111	153200	7547971	1854	1854	1854	1854	0
311	20241111	153100	7547971	1854	1854	1854	1854	0
312	20241111	153000	7547971	1854	1854	1854	1854	313
313	20241111	152900	6967669	1855	1855	1855	1855	0
314	20241111	152800	6967669	1855	1855	1855	1855	0
315	20241111	152700	6967669	1855	1855	1855	1855	0
316	20241111	152600	6967669	1855	1855	1855	1855	0
317	20241111	152500	6967669	1855	1855	1855	1855	0
318	20241111	152400	6967669	1855	1855	1855	1855	0
319	20241111	152300	6967669	1855	1855	1855	1855	0
320	20241111	152200	6967669	1855	1855	1855	1855	0
321	20241111	152100	6967669	1855	1855	1855	1855	0
322	20241111	152000	6967669	1855	1855	1855	1855	0
323	20241111	151900	6967669	1855	1855	1855	1855	0
324	20241111	151800	6967669	1855	1855	1855	1855	0
325	20241111	151700	6967669	1855	1855	1855	1855	0
326	20241111	151600	6967669	1855	1855	1855	1855	0
327	20241111	151500	6967669	1855	1847	1855	1847	5
328	20241111	151400	6958409	1842	1837	1842	1830	206
329	20241111	151300	6581219	1837	1847	1850	1837	7
330	20241111	151200	6568325	1854	1854	1854	1854	0
331	20241111	151100	6568325	1854	1854	1854	1854	0
332	20241111	151000	6568325	1854	1854	1854	1854	0
333	20241111	150900	6568325	1854	1854	1854	1854	0
334	20241111	150800	6568325	1854	1854	1854	1854	0
335	20241111	150700	6568325	1854	1854	1854	1854	0
336	20241111	150600	6568325	1854	1854	1854	1854	0
337	20241111	150500	6568325	1854	1854	1854	1854	0
338	20241111	150400	6568325	1854	1854	1854	1854	0
339	20241111	150300	6568325	1854	1837	1854	1837	30
340	20241111	150200	6512794	1833	1833	1833	1833	0
341	20241111	150100	6512794	1833	1833	1833	1833	0
342	20241111	150000	6512794	1833	1835	1835	1833	522
343	20241111	145900	5555451	1838	1838	1838	1838	1
344	20241111	145800	5553613	1870	1870	1870	1870	0
345	20241111	145700	5553613	1870	1870	1870	1870	33
346	20241111	145600	5491903	1870	1870	1870	1870	33
347	20241111	145500	5430193	1871	1871	1871	1871	0
348	20241111	145400	5430193	1871	1871	1871	1871	0
349	20241111	145300	5430193	1871	1871	1871	1871	0
350	20241111	145200	5430193	1871	1871	1871	1871	0
351	20241111	145100	5430193	1871	1836	1871	1836	200
352	20241111	145000	5058217	1836	1836	1836	1836	0
353	20241111	144900	5058217	1836	1836	1836	1836	0
354	20241111	144800	5058217	1836	1836	1836	1836	0
355	20241111	144700	5058217	1836	1836	1836	1836	0
356	20241111	144600	5058217	1836	1836	1836	1836	0
357	20241111	144500	5058217	1836	1836	1836	1836	0
358	20241111	144400	5058217	1836	1836	1836	1836	0
359	20241111	144300	5058217	1836	1836	1836	1836	0
360	20241111	144200	5058217	1836	1836	1836	1836	0
361	20241111	144100	5058217	1836	1836	1836	1836	0
362	20241111	144000	5058217	1836	1836	1836	1836	0
363	20241111	143900	5058217	1836	1836	1836	1836	0
364	20241111	143800	5058217	1836	1836	1836	1836	0
365	20241111	143700	5058217	1836	1836	1836	1836	0
366	20241111	143600	5058217	1836	1836	1836	1836	0
367	20241111	143500	5058217	1836	1869	1869	1836	2
368	20241111	143400	5054512	1869	1869	1869	1869	0
369	20241111	143300	5054512	1869	1869	1869	1869	0
370	20241111	143200	5054512	1869	1869	1869	1869	0
371	20241111	143100	5054512	1869	1869	1869	1869	0
372	20241111	143000	5054512	1869	1869	1869	1869	0
373	20241111	142900	5054512	1869	1869	1869	1869	0
374	20241111	142800	5054512	1869	1869	1869	1869	0
375	20241111	142700	5054512	1869	1869	1869	1869	0
376	20241111	142600	5054512	1869	1869	1869	1869	0
377	20241111	142500	5054512	1869	1869	1869	1869	0
378	20241111	142400	5054512	1869	1869	1869	1869	0
379	20241111	142300	5054512	1869	1869	1869	1869	0
380	20241111	142200	5054512	1869	1869	1869	1869	0
381	20241111	142100	5054512	1869	1869	1869	1869	0
382	20241111	142000	5054512	1869	1869	1869	1869	0
383	20241111	141900	5054512	1869	1869	1869	1869	6
384	20241111	141800	5043298	1869	1869	1869	1869	1
385	20241111	141700	5041429	1871	1871	1871	1871	0
386	20241111	141600	5041429	1871	1871	1871	1871	0
387	20241111	141500	5041429	1871	1871	1871	1871	0
388	20241111	141400	5041429	1871	1871	1871	1871	0
389	20241111	141300	5041429	1871	1871	1871	1871	0
390	20241111	141200	5041429	1871	1871	1871	1871	0
391	20241111	141100	5041429	1871	1871	1871	1871	0
392	20241111	141000	5041429	1871	1871	1871	1871	0
393	20241111	140900	5041429	1871	1871	1871	1871	0
394	20241111	140800	5041429	1871	1871	1871	1871	0
395	20241111	140700	5041429	1871	1871	1871	1871	0
396	20241111	140600	5041429	1871	1871	1871	1871	0
397	20241111	140500	5041429	1871	1871	1871	1871	0
398	20241111	140400	5041429	1871	1871	1871	1871	0
399	20241111	140300	5041429	1871	1871	1871	1871	0
400	20241111	140200	5041429	1871	1871	1871	1871	0
401	20241111	140100	5041429	1871	1871	1871	1871	0
402	20241111	140000	5041429	1871	1871	1871	1871	0
403	20241111	135900	5041429	1871	1871	1871	1871	0
404	20241111	135800	5041429	1871	1871	1871	1871	0
405	20241111	135700	5041429	1871	1871	1871	1871	22
406	20241111	135600	5000267	1834	1834	1834	1834	0
407	20241111	135500	5000267	1834	1834	1834	1834	0
408	20241111	135400	5000267	1834	1834	1834	1834	0
409	20241111	135300	5000267	1834	1834	1834	1834	0
410	20241111	135200	5000267	1834	1834	1834	1834	0
411	20241111	135100	5000267	1834	1834	1834	1834	0
412	20241111	135000	5000267	1834	1849	1849	1834	300
413	20241111	134900	4448351	1849	1849	1849	1849	0
414	20241111	134800	4448351	1849	1849	1849	1849	0
415	20241111	134700	4448351	1849	1849	1849	1849	0
416	20241111	134600	4448351	1849	1849	1849	1849	0
417	20241111	134500	4448351	1849	1849	1849	1849	0
418	20241111	134400	4448351	1849	1849	1849	1849	0
419	20241111	134300	4448351	1849	1849	1849	1849	10
420	20241111	134200	4429861	1849	1849	1849	1849	0
421	20241111	134100	4429861	1849	1849	1849	1849	0
422	20241111	134000	4429861	1849	1849	1849	1849	0
423	20241111	133900	4429861	1849	1849	1849	1849	0
424	20241111	133800	4429861	1849	1849	1849	1849	30
425	20241111	133700	4374391	1871	1871	1871	1871	0
426	20241111	133600	4374391	1871	1871	1871	1871	0
427	20241111	133500	4374391	1871	1871	1871	1871	0
428	20241111	133400	4374391	1871	1871	1871	1871	0
429	20241111	133300	4374391	1871	1871	1871	1871	0
430	20241111	133200	4374391	1871	1871	1871	1871	0
431	20241111	133100	4374391	1871	1871	1871	1871	0
432	20241111	133000	4374391	1871	1871	1871	1871	0
433	20241111	132900	4374391	1871	1871	1871	1871	0
434	20241111	132800	4374391	1871	1871	1871	1871	0
435	20241111	132700	4374391	1871	1871	1871	1871	0
436	20241111	132600	4374391	1871	1871	1871	1871	0
437	20241111	132500	4374391	1871	1871	1871	1871	0
438	20241111	132400	4374391	1871	1871	1871	1871	0
439	20241111	132300	4374391	1871	1871	1871	1871	0
440	20241111	132200	4374391	1871	1871	1871	1871	0
441	20241111	132100	4374391	1871	1871	1871	1871	0
442	20241111	132000	4374391	1871	1871	1871	1871	0
443	20241111	131900	4374391	1871	1871	1871	1871	0
444	20241111	131800	4374391	1871	1871	1871	1871	0
445	20241111	131700	4374391	1871	1871	1871	1871	0
446	20241111	131600	4374391	1871	1871	1871	1871	0
447	20241111	131500	4374391	1871	1871	1871	1871	0
448	20241111	131400	4374391	1871	1871	1871	1871	0
449	20241111	131300	4374391	1871	1871	1871	1871	0
450	20241111	131200	4374391	1871	1871	1871	1871	0
451	20241111	131100	4374391	1871	1871	1871	1871	0
452	20241111	131000	4374391	1871	1871	1871	1871	0
453	20241111	130900	4374391	1871	1871	1871	1871	0
454	20241111	130800	4374391	1871	1871	1871	1871	0
455	20241111	130700	4374391	1871	1871	1871	1871	0
456	20241111	130600	4374391	1871	1871	1871	1871	0
457	20241111	130500	4374391	1871	1871	1871	1871	0
458	20241111	130400	4374391	1871	1871	1871	1871	0
459	20241111	130300	4374391	1871	1871	1871	1871	0
460	20241111	130200	4374391	1871	1871	1871	1871	0
461	20241111	130100	4374391	1871	1871	1871	1871	0
462	20241111	130000	4374391	1871	1871	1871	1871	0
463	20241111	125900	4374391	1871	1871	1871	1871	0
464	20241111	125800	4374391	1871	1871	1871	1871	0
465	20241111	125700	4374391	1871	1871	1871	1871	0
466	20241111	125600	4374391	1871	1871	1871	1871	0
467	20241111	125500	4374391	1871	1871	1871	1871	0
468	20241111	125400	4374391	1871	1871	1871	1871	0
469	20241111	125300	4374391	1871	1871	1871	1871	0
470	20241111	125200	4374391	1871	1871	1871	1871	0
471	20241111	125100	4374391	1871	1871	1871	1871	0
472	20241111	125000	4374391	1871	1871	1871	1871	1
473	20241111	124900	4372520	1850	1850	1850	1850	0
474	20241111	124800	4372520	1850	1850	1850	1850	0
475	20241111	124700	4372520	1850	1850	1850	1850	0
476	20241111	124600	4372520	1850	1850	1850	1850	0
477	20241111	124500	4372520	1850	1850	1850	1850	0
478	20241111	124400	4372520	1850	1850	1850	1850	0
479	20241111	124300	4372520	1850	1850	1850	1850	0
480	20241111	124200	4372520	1850	1850	1850	1850	0
481	20241111	124100	4372520	1850	1850	1850	1850	0
482	20241111	124000	4372520	1850	1850	1850	1850	0
483	20241111	123900	4372520	1850	1850	1850	1850	0
484	20241111	123800	4372520	1850	1850	1850	1850	0
485	20241111	123700	4372520	1850	1850	1850	1850	0
486	20241111	123600	4372520	1850	1850	1850	1850	0
487	20241111	123500	4372520	1850	1850	1850	1850	11
488	20241111	123400	4352170	1850	1850	1850	1850	22
489	20241111	123300	4311470	1850	1850	1850	1850	0
490	20241111	123200	4311470	1850	1850	1850	1850	153
491	20241111	123100	4028420	1872	1872	1872	1872	0
492	20241111	123000	4028420	1872	1872	1872	1872	0
493	20241111	122900	4028420	1872	1872	1872	1872	0
494	20241111	122800	4028420	1872	1872	1872	1872	0
495	20241111	122700	4028420	1872	1872	1872	1872	4
496	20241111	122600	4020932	1872	1872	1872	1872	0
497	20241111	122500	4020932	1872	1872	1872	1872	0
498	20241111	122400	4020932	1872	1872	1872	1872	0
499	20241111	122300	4020932	1872	1872	1872	1872	0
500	20241111	122200	4020932	1872	1872	1872	1872	3
501	20241111	122100	4015316	1873	1873	1873	1873	0
502	20241111	122000	4015316	1873	1873	1873	1873	0
503	20241111	121900	4015316	1873	1873	1873	1873	0
504	20241111	121800	4015316	1873	1873	1873	1873	250
505	20241111	121700	3547066	1874	1874	1874	1874	0
506	20241111	121600	3547066	1874	1874	1874	1874	0
507	20241111	121500	3547066	1874	1874	1874	1874	0
508	20241111	121400	3547066	1874	1874	1874	1874	0
509	20241111	121300	3547066	1874	1874	1874	1874	0
510	20241111	121200	3547066	1874	1874	1874	1874	0
511	20241111	121100	3547066	1874	1874	1874	1874	0
512	20241111	121000	3547066	1874	1874	1874	1874	0
513	20241111	120900	3547066	1874	1874	1874	1874	0
514	20241111	120800	3547066	1874	1874	1874	1874	0
515	20241111	120700	3547066	1874	1874	1874	1874	0
516	20241111	120600	3547066	1874	1874	1874	1874	0
517	20241111	120500	3547066	1874	1874	1874	1874	0
518	20241111	120400	3547066	1874	1874	1874	1874	0
519	20241111	120300	3547066	1874	1874	1874	1874	0
520	20241111	120200	3547066	1874	1874	1874	1874	0
521	20241111	120100	3547066	1874	1874	1874	1874	0
522	20241111	120000	3547066	1874	1874	1874	1874	0
523	20241111	115900	3547066	1874	1874	1874	1874	0
524	20241111	115800	3547066	1874	1874	1874	1874	0
525	20241111	115700	3547066	1874	1874	1874	1874	0
526	20241111	115600	3547066	1874	1874	1874	1874	0
527	20241111	115500	3547066	1874	1874	1874	1874	0
528	20241111	115400	3547066	1874	1874	1874	1874	0
529	20241111	115300	3547066	1874	1874	1874	1874	0
530	20241111	115200	3547066	1874	1874	1874	1874	0
531	20241111	115100	3547066	1874	1874	1874	1874	0
532	20241111	115000	3547066	1874	1874	1874	1874	0
533	20241111	114900	3547066	1874	1874	1874	1874	0
534	20241111	114800	3547066	1874	1874	1874	1874	0
535	20241111	114700	3547066	1874	1874	1874	1874	0
536	20241111	114600	3547066	1874	1874	1874	1874	0
537	20241111	114500	3547066	1874	1874	1874	1874	0
538	20241111	114400	3547066	1874	1874	1874	1874	0
539	20241111	114300	3547066	1874	1874	1874	1874	0
540	20241111	114200	3547066	1874	1874	1874	1874	10
541	20241111	114100	3528326	1874	1874	1874	1874	0
542	20241111	114000	3528326	1874	1874	1874	1874	0
543	20241111	113900	3528326	1874	1874	1874	1874	0
544	20241111	113800	3528326	1874	1874	1874	1874	0
545	20241111	113700	3528326	1874	1874	1874	1874	0
546	20241111	113600	3528326	1874	1874	1874	1874	0
547	20241111	113500	3528326	1874	1874	1874	1874	0
548	20241111	113400	3528326	1874	1874	1874	1874	0
549	20241111	113300	3528326	1874	1874	1874	1874	0
550	20241111	113200	3528326	1874	1874	1874	1874	0
551	20241111	113100	3528326	1874	1874	1874	1874	0
552	20241111	113000	3528326	1874	1874	1874	1874	0
553	20241111	112900	3528326	1874	1874	1874	1874	0
554	20241111	112800	3528326	1874	1874	1874	1874	0
555	20241111	112700	3528326	1874	1874	1874	1874	0
556	20241111	112600	3528326	1874	1874	1874	1874	0
557	20241111	112500	3528326	1874	1874	1874	1874	0
558	20241111	112400	3528326	1874	1874	1874	1874	0
559	20241111	112300	3528326	1874	1874	1874	1874	0
560	20241111	112200	3528326	1874	1874	1874	1874	0
561	20241111	112100	3528326	1874	1874	1874	1874	0
562	20241111	112000	3528326	1874	1874	1874	1874	0
563	20241111	111900	3528326	1874	1874	1874	1874	0
564	20241111	111800	3528326	1874	1874	1874	1874	0
565	20241111	111700	3528326	1874	1874	1874	1874	0
566	20241111	111600	3528326	1874	1874	1874	1874	0
567	20241111	111500	3528326	1874	1874	1874	1874	0
568	20241111	111400	3528326	1874	1874	1874	1874	0
569	20241111	111300	3528326	1874	1874	1874	1874	0
570	20241111	111200	3528326	1874	1874	1874	1874	27
571	20241111	111100	3477728	1876	1876	1876	1876	0
572	20241111	111000	3477728	1876	1876	1876	1876	0
573	20241111	110900	3477728	1876	1876	1876	1876	0
574	20241111	110800	3477728	1876	1876	1876	1876	0
575	20241111	110700	3477728	1876	1876	1876	1876	0
576	20241111	110600	3477728	1876	1876	1876	1876	0
577	20241111	110500	3477728	1876	1876	1876	1876	0
578	20241111	110400	3477728	1876	1876	1876	1876	0
579	20241111	110300	3477728	1876	1876	1876	1876	0
580	20241111	110200	3477728	1876	1876	1876	1876	0
581	20241111	110100	3477728	1876	1876	1876	1876	0
582	20241111	110000	3477728	1876	1876	1876	1876	0
583	20241111	105900	3477728	1876	1876	1876	1876	0
584	20241111	105800	3477728	1876	1876	1876	1876	0
585	20241111	105700	3477728	1876	1876	1876	1876	0
586	20241111	105600	3477728	1876	1876	1876	1876	0
587	20241111	105500	3477728	1876	1876	1876	1876	0
588	20241111	105400	3477728	1876	1876	1876	1876	0
589	20241111	105300	3477728	1876	1876	1876	1876	0
590	20241111	105200	3477728	1876	1876	1876	1876	0
591	20241111	105100	3477728	1876	1876	1876	1876	0
592	20241111	105000	3477728	1876	1876	1876	1876	3
593	20241111	104900	3472100	1876	1869	1876	1869	1197
594	20241111	104800	1227320	1833	1833	1833	1833	0
595	20241111	104700	1227320	1833	1833	1833	1833	0
596	20241111	104600	1227320	1833	1833	1833	1833	0
597	20241111	104500	1227320	1833	1833	1833	1833	0
598	20241111	104400	1227320	1833	1833	1833	1833	0
599	20241111	104300	1227320	1833	1833	1833	1833	0
600	20241111	104200	1227320	1833	1833	1833	1833	0
601	20241111	104100	1227320	1833	1833	1833	1833	0
602	20241111	104000	1227320	1833	1833	1833	1833	0
603	20241111	103900	1227320	1833	1833	1833	1833	17
604	20241111	103800	1196159	1833	1833	1833	1833	0
605	20241111	103700	1196159	1833	1833	1833	1833	0
606	20241111	103600	1196159	1833	1833	1833	1833	0
607	20241111	103500	1196159	1833	1833	1833	1833	0
608	20241111	103400	1196159	1833	1833	1833	1833	0
609	20241111	103300	1196159	1833	1833	1833	1833	0
610	20241111	103200	1196159	1833	1833	1833	1833	0
611	20241111	103100	1196159	1833	1833	1833	1833	0
612	20241111	103000	1196159	1833	1833	1833	1833	0
613	20241111	102900	1196159	1833	1833	1833	1833	0
614	20241111	102800	1196159	1833	1833	1833	1833	0
615	20241111	102700	1196159	1833	1833	1833	1833	0
616	20241111	102600	1196159	1833	1833	1833	1833	0
617	20241111	102500	1196159	1833	1833	1833	1833	0
618	20241111	102400	1196159	1833	1833	1833	1833	38
619	20241111	102300	1126505	1833	1833	1833	1833	0
620	20241111	102200	1126505	1833	1833	1833	1833	21
621	20241111	102100	1088012	1833	1833	1833	1833	0
622	20241111	102000	1088012	1833	1833	1833	1833	2
623	20241111	101900	1084346	1876	1876	1876	1876	0
624	20241111	101800	1084346	1876	1876	1876	1876	0
625	20241111	101700	1084346	1876	1876	1876	1876	0
626	20241111	101600	1084346	1876	1876	1876	1876	0
627	20241111	101500	1084346	1876	1876	1876	1876	0
628	20241111	101400	1084346	1876	1876	1876	1876	0
629	20241111	101300	1084346	1876	1859	1876	1859	185
630	20241111	101200	738381	1859	1830	1859	1830	120
631	20241111	101100	517986	1830	1830	1830	1830	0
632	20241111	101000	517986	1830	1830	1830	1830	0
633	20241111	100900	517986	1830	1830	1830	1830	0
634	20241111	100800	517986	1830	1830	1830	1830	0
635	20241111	100700	517986	1830	1830	1830	1830	0
636	20241111	100600	517986	1830	1830	1830	1830	0
637	20241111	100500	517986	1830	1830	1830	1830	0
638	20241111	100400	517986	1830	1830	1830	1830	0
639	20241111	100300	517986	1830	1830	1830	1830	2
640	20241111	100200	514326	1830	1830	1830	1830	0
641	20241111	100100	514326	1830	1830	1830	1830	0
642	20241111	100000	514326	1830	1830	1830	1830	0
643	20241111	095900	514326	1830	1830	1830	1830	0
644	20241111	095800	514326	1830	1830	1830	1830	0
645	20241111	095700	514326	1830	1830	1830	1830	0
646	20241111	095600	514326	1830	1830	1830	1830	0
647	20241111	095500	514326	1830	1830	1830	1830	0
648	20241111	095400	514326	1830	1830	1830	1830	0
649	20241111	095300	514326	1830	1830	1830	1830	0
650	20241111	095200	514326	1830	1830	1830	1830	0
651	20241111	095100	514326	1830	1830	1830	1830	0
652	20241111	095000	514326	1830	1830	1830	1830	0
653	20241111	094900	514326	1830	1830	1830	1830	0
654	20241111	094800	514326	1830	1830	1830	1830	1
655	20241111	094700	512496	1830	1830	1830	1830	10
656	20241111	094600	494196	1830	1830	1830	1830	0
657	20241111	094500	494196	1830	1830	1830	1830	0
658	20241111	094400	494196	1830	1830	1830	1830	0
659	20241111	094300	494196	1830	1830	1830	1830	0
660	20241111	094200	494196	1830	1830	1830	1830	10
661	20241111	094100	475896	1830	1830	1830	1830	0
662	20241111	094000	475896	1830	1830	1830	1830	142
663	20241111	093900	216036	1830	1830	1830	1830	92
664	20241111	093800	47676	1832	1832	1832	1832	0
665	20241111	093700	47676	1832	1832	1832	1832	5
666	20241111	093600	38516	1832	1832	1832	1832	0
667	20241111	093500	38516	1832	1832	1832	1832	0
668	20241111	093400	38516	1832	1832	1832	1832	0
669	20241111	093300	38516	1832	1832	1832	1832	0
670	20241111	093200	38516	1832	1832	1832	1832	0
671	20241111	093100	38516	1832	1832	1832	1832	0
672	20241111	093000	38516	1832	1832	1832	1832	0
673	20241111	092900	38516	1832	1832	1832	1832	0
674	20241111	092800	38516	1832	1832	1832	1832	0
675	20241111	092700	38516	1832	1832	1832	1832	0
676	20241111	092600	38516	1832	1832	1832	1832	0
677	20241111	092500	38516	1832	1832	1832	1832	0
678	20241111	092400	38516	1832	1832	1832	1832	0
679	20241111	092300	38516	1832	1832	1832	1832	0
680	20241111	092200	38516	1832	1832	1832	1832	0
681	20241111	092100	38516	1832	1832	1832	1832	0
682	20241111	092000	38516	1832	1832	1832	1832	1
683	20241111	091900	36684	1832	1832	1832	1832	2
684	20241111	091800	33020	1830	1830	1830	1830	0
685	20241111	091700	33020	1830	1830	1830	1830	0
686	20241111	091600	33020	1830	1830	1830	1830	0
687	20241111	091500	33020	1830	1830	1830	1830	0
688	20241111	091400	33020	1830	1830	1830	1830	0
689	20241111	091300	33020	1830	1833	1833	1830	6
690	20241111	091200	22029	1834	1834	1834	1834	0
691	20241111	091100	22029	1834	1834	1834	1834	1
692	20241111	091000	20195	1834	1834	1834	1834	0
693	20241111	090900	20195	1834	1834	1834	1834	0
694	20241111	090800	20195	1834	1834	1834	1834	0
695	20241111	090700	20195	1834	1835	1835	1834	10
696	20241111	090600	1854	1854	1854	1854	1854	0
697	20241111	090500	1854	1854	1854	1854	1854	0
698	20241111	090400	1854	1854	1854	1854	1854	0
699	20241111	090300	1854	1854	1854	1854	1854	0
700	20241111	090200	1854	1854	1854	1854	1854	0
701	20241111	090100	1854	1854	1854	1854	1854	0
702	20241111	090000	1854	1854	1854	1854	1854	1