KissMeData/026040/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	190900	10937820	1774	1774	1774	1774	445
3	20241113	190800	10937820	1774	1774	1774	1774	0
4	20241113	190700	10937820	1774	1774	1774	1774	0
5	20241113	190600	10937820	1774	1774	1774	1774	0
6	20241113	190500	10937820	1774	1774	1774	1774	0
7	20241113	190400	10937820	1774	1774	1774	1774	0
8	20241113	190300	10937820	1774	1774	1774	1774	0
9	20241113	190200	10937820	1774	1774	1774	1774	0
10	20241113	190100	10937820	1774	1774	1774	1774	0
11	20241113	190000	10937820	1774	1774	1774	1774	0
12	20241113	185900	10937820	1774	1774	1774	1774	0
13	20241113	185800	10937820	1774	1774	1774	1774	0
14	20241113	185700	10937820	1774	1774	1774	1774	0
15	20241113	185600	10937820	1774	1774	1774	1774	0
16	20241113	185500	10937820	1774	1774	1774	1774	0
17	20241113	185400	10937820	1774	1774	1774	1774	0
18	20241113	185300	10937820	1774	1774	1774	1774	0
19	20241113	185200	10937820	1774	1774	1774	1774	0
20	20241113	185100	10937820	1774	1774	1774	1774	0
21	20241113	185000	10937820	1774	1774	1774	1774	0
22	20241113	184900	10937820	1774	1774	1774	1774	0
23	20241113	184800	10937820	1774	1774	1774	1774	0
24	20241113	184700	10937820	1774	1774	1774	1774	0
25	20241113	184600	10937820	1774	1774	1774	1774	0
26	20241113	184500	10937820	1774	1774	1774	1774	0
27	20241113	184400	10937820	1774	1774	1774	1774	0
28	20241113	184300	10937820	1774	1774	1774	1774	0
29	20241113	184200	10937820	1774	1774	1774	1774	0
30	20241113	184100	10937820	1774	1774	1774	1774	0
31	20241113	184000	10937820	1774	1774	1774	1774	0
32	20241113	183900	10937820	1774	1774	1774	1774	445
33	20241113	183800	10937820	1774	1774	1774	1774	0
34	20241113	183700	10937820	1774	1774	1774	1774	0
35	20241113	183600	10937820	1774	1774	1774	1774	0
36	20241113	183500	10937820	1774	1774	1774	1774	0
37	20241113	183400	10937820	1774	1774	1774	1774	0
38	20241113	183300	10937820	1774	1774	1774	1774	0
39	20241113	183200	10937820	1774	1774	1774	1774	0
40	20241113	183100	10937820	1774	1774	1774	1774	0
41	20241113	183000	10937820	1774	1774	1774	1774	0
42	20241113	182900	10937820	1774	1774	1774	1774	0
43	20241113	182800	10937820	1774	1774	1774	1774	0
44	20241113	182700	10937820	1774	1774	1774	1774	0
45	20241113	182600	10937820	1774	1774	1774	1774	0
46	20241113	182500	10937820	1774	1774	1774	1774	0
47	20241113	182400	10937820	1774	1774	1774	1774	0
48	20241113	182300	10937820	1774	1774	1774	1774	0
49	20241113	182200	10937820	1774	1774	1774	1774	0
50	20241113	182100	10937820	1774	1774	1774	1774	0
51	20241113	182000	10937820	1774	1774	1774	1774	0
52	20241113	181900	10937820	1774	1774	1774	1774	0
53	20241113	181800	10937820	1774	1774	1774	1774	0
54	20241113	181700	10937820	1774	1774	1774	1774	0
55	20241113	181600	10937820	1774	1774	1774	1774	0
56	20241113	181500	10937820	1774	1774	1774	1774	0
57	20241113	181400	10937820	1774	1774	1774	1774	0
58	20241113	181300	10937820	1774	1774	1774	1774	0
59	20241113	181200	10937820	1774	1774	1774	1774	0
60	20241113	181100	10937820	1774	1774	1774	1774	0
61	20241113	181000	10937820	1774	1774	1774	1774	0
62	20241113	180900	10937820	1774	1774	1774	1774	445
63	20241113	180800	10937820	1774	1774	1774	1774	0
64	20241113	180700	10937820	1774	1774	1774	1774	0
65	20241113	180600	10937820	1774	1774	1774	1774	0
66	20241113	180500	10937820	1774	1774	1774	1774	0
67	20241113	180400	10937820	1774	1774	1774	1774	0
68	20241113	180300	10937820	1774	1774	1774	1774	0
69	20241113	180200	10937820	1774	1774	1774	1774	0
70	20241113	180100	10937820	1774	1774	1774	1774	0
71	20241113	180000	10937820	1774	1774	1774	1774	0
72	20241113	175900	10937820	1774	1774	1774	1774	0
73	20241113	175800	10937820	1774	1774	1774	1774	0
74	20241113	175700	10937820	1774	1774	1774	1774	0
75	20241113	175600	10937820	1774	1774	1774	1774	0
76	20241113	175500	10937820	1774	1774	1774	1774	0
77	20241113	175400	10937820	1774	1774	1774	1774	0
78	20241113	175300	10937820	1774	1774	1774	1774	0
79	20241113	175200	10937820	1774	1774	1774	1774	0
80	20241113	175100	10937820	1774	1774	1774	1774	0
81	20241113	175000	10937820	1774	1774	1774	1774	0
82	20241113	174900	10937820	1774	1774	1774	1774	0
83	20241113	174800	10937820	1774	1774	1774	1774	0
84	20241113	174700	10937820	1774	1774	1774	1774	0
85	20241113	174600	10937820	1774	1774	1774	1774	0
86	20241113	174500	10937820	1774	1774	1774	1774	0
87	20241113	174400	10937820	1774	1774	1774	1774	0
88	20241113	174300	10937820	1774	1774	1774	1774	0
89	20241113	174200	10937820	1774	1774	1774	1774	0
90	20241113	174100	10937820	1774	1774	1774	1774	0
91	20241113	174000	10937820	1774	1774	1774	1774	0
92	20241113	173900	10937820	1774	1774	1774	1774	445
93	20241113	173800	10937820	1774	1774	1774	1774	0
94	20241113	173700	10937820	1774	1774	1774	1774	0
95	20241113	173600	10937820	1774	1774	1774	1774	0
96	20241113	173500	10937820	1774	1774	1774	1774	0
97	20241113	173400	10937820	1774	1774	1774	1774	0
98	20241113	173300	10937820	1774	1774	1774	1774	0
99	20241113	173200	10937820	1774	1774	1774	1774	0
100	20241113	173100	10937820	1774	1774	1774	1774	0
101	20241113	173000	10937820	1774	1774	1774	1774	0
102	20241113	172900	10937820	1774	1774	1774	1774	0
103	20241113	172800	10937820	1774	1774	1774	1774	0
104	20241113	172700	10937820	1774	1774	1774	1774	0
105	20241113	172600	10937820	1774	1774	1774	1774	0
106	20241113	172500	10937820	1774	1774	1774	1774	0
107	20241113	172400	10937820	1774	1774	1774	1774	0
108	20241113	172300	10937820	1774	1774	1774	1774	0
109	20241113	172200	10937820	1774	1774	1774	1774	0
110	20241113	172100	10937820	1774	1774	1774	1774	0
111	20241113	172000	10937820	1774	1774	1774	1774	0
112	20241113	171900	10937820	1774	1774	1774	1774	0
113	20241113	171800	10937820	1774	1774	1774	1774	0
114	20241113	171700	10937820	1774	1774	1774	1774	0
115	20241113	171600	10937820	1774	1774	1774	1774	0
116	20241113	171500	10937820	1774	1774	1774	1774	0
117	20241113	171400	10937820	1774	1774	1774	1774	0
118	20241113	171300	10937820	1774	1774	1774	1774	0
119	20241113	171200	10937820	1774	1774	1774	1774	0
120	20241113	171100	10937820	1774	1774	1774	1774	0
121	20241113	171000	10937820	1774	1774	1774	1774	0
122	20241113	170900	10937820	1774	1774	1774	1774	445
123	20241113	170800	10937820	1774	1774	1774	1774	0
124	20241113	170700	10937820	1774	1774	1774	1774	0
125	20241113	170600	10937820	1774	1774	1774	1774	0
126	20241113	170500	10937820	1774	1774	1774	1774	0
127	20241113	170400	10937820	1774	1774	1774	1774	0
128	20241113	170300	10937820	1774	1774	1774	1774	0
129	20241113	170200	10937820	1774	1774	1774	1774	0
130	20241113	170100	10937820	1774	1774	1774	1774	0
131	20241113	170000	10937820	1774	1774	1774	1774	0
132	20241113	165900	10937820	1774	1774	1774	1774	0
133	20241113	165800	10937820	1774	1774	1774	1774	0
134	20241113	165700	10937820	1774	1774	1774	1774	0
135	20241113	165600	10937820	1774	1774	1774	1774	0
136	20241113	165500	10937820	1774	1774	1774	1774	0
137	20241113	165400	10937820	1774	1774	1774	1774	0
138	20241113	165300	10937820	1774	1774	1774	1774	0
139	20241113	165200	10937820	1774	1774	1774	1774	0
140	20241113	165100	10937820	1774	1774	1774	1774	0
141	20241113	165000	10937820	1774	1774	1774	1774	0
142	20241113	164900	10937820	1774	1774	1774	1774	0
143	20241113	164800	10937820	1774	1774	1774	1774	0
144	20241113	164700	10937820	1774	1774	1774	1774	0
145	20241113	164600	10937820	1774	1774	1774	1774	0
146	20241113	164500	10937820	1774	1774	1774	1774	0
147	20241113	164400	10937820	1774	1774	1774	1774	0
148	20241113	164300	10937820	1774	1774	1774	1774	0
149	20241113	164200	10937820	1774	1774	1774	1774	0
150	20241113	164100	10937820	1774	1774	1774	1774	0
151	20241113	164000	10937820	1774	1774	1774	1774	0
152	20241113	163900	10937820	1774	1774	1774	1774	445
153	20241113	163800	10937820	1774	1774	1774	1774	0
154	20241113	163700	10937820	1774	1774	1774	1774	0
155	20241113	163600	10937820	1774	1774	1774	1774	0
156	20241113	163500	10937820	1774	1774	1774	1774	0
157	20241113	163400	10937820	1774	1774	1774	1774	0
158	20241113	163300	10937820	1774	1774	1774	1774	0
159	20241113	163200	10937820	1774	1774	1774	1774	0
160	20241113	163100	10937820	1774	1774	1774	1774	0
161	20241113	163000	10937820	1774	1774	1774	1774	0
162	20241113	162900	10937820	1774	1774	1774	1774	0
163	20241113	162800	10937820	1774	1774	1774	1774	0
164	20241113	162700	10937820	1774	1774	1774	1774	0
165	20241113	162600	10937820	1774	1774	1774	1774	0
166	20241113	162500	10937820	1774	1774	1774	1774	0
167	20241113	162400	10937820	1774	1774	1774	1774	0
168	20241113	162300	10937820	1774	1774	1774	1774	0
169	20241113	162200	10937820	1774	1774	1774	1774	0
170	20241113	162100	10937820	1774	1774	1774	1774	0
171	20241113	162000	10937820	1774	1774	1774	1774	0
172	20241113	161900	10937820	1774	1774	1774	1774	0
173	20241113	161800	10937820	1774	1774	1774	1774	0
174	20241113	161700	10937820	1774	1774	1774	1774	0
175	20241113	161600	10937820	1774	1774	1774	1774	0
176	20241113	161500	10937820	1774	1774	1774	1774	0
177	20241113	161400	10937820	1774	1774	1774	1774	0
178	20241113	161300	10937820	1774	1774	1774	1774	0
179	20241113	161200	10937820	1774	1774	1774	1774	0
180	20241113	161100	10937820	1774	1774	1774	1774	0
181	20241113	161000	10937820	1774	1774	1774	1774	0
182	20241113	160900	10937820	1774	1774	1774	1774	445
183	20241113	160800	10937820	1774	1774	1774	1774	0
184	20241113	160700	10937820	1774	1774	1774	1774	0
185	20241113	160600	10937820	1774	1774	1774	1774	0
186	20241113	160500	10937820	1774	1774	1774	1774	0
187	20241113	160400	10937820	1774	1774	1774	1774	0
188	20241113	160300	10937820	1774	1774	1774	1774	0
189	20241113	160200	10937820	1774	1774	1774	1774	0
190	20241113	160100	10937820	1774	1774	1774	1774	0
191	20241113	160000	10937820	1774	1774	1774	1774	0
192	20241113	155900	10937820	1774	1774	1774	1774	0
193	20241113	155800	10937820	1774	1774	1774	1774	0
194	20241113	155700	10937820	1774	1774	1774	1774	0
195	20241113	155600	10937820	1774	1774	1774	1774	0
196	20241113	155500	10937820	1774	1774	1774	1774	0
197	20241113	155400	10937820	1774	1774	1774	1774	0
198	20241113	155300	10937820	1774	1774	1774	1774	0
199	20241113	155200	10937820	1774	1774	1774	1774	0
200	20241113	155100	10937820	1774	1774	1774	1774	0
201	20241113	155000	10937820	1774	1774	1774	1774	0
202	20241113	154900	10937820	1774	1774	1774	1774	0
203	20241113	154800	10937820	1774	1774	1774	1774	0
204	20241113	154700	10937820	1774	1774	1774	1774	0
205	20241113	154600	10937820	1774	1774	1774	1774	0
206	20241113	154500	10937820	1774	1774	1774	1774	0
207	20241113	154400	10937820	1774	1774	1774	1774	0
208	20241113	154300	10937820	1774	1774	1774	1774	0
209	20241113	154200	10937820	1774	1774	1774	1774	0
210	20241113	154100	10937820	1774	1774	1774	1774	0
211	20241113	154000	10937820	1774	1774	1774	1774	0
212	20241113	153900	10937820	1774	1774	1774	1774	445
213	20241113	153800	10937820	1774	1774	1774	1774	0
214	20241113	153700	10937820	1774	1774	1774	1774	0
215	20241113	153600	10937820	1774	1774	1774	1774	0
216	20241113	153500	10937820	1774	1774	1774	1774	0
217	20241113	153400	10937820	1774	1774	1774	1774	0
218	20241113	153300	10937820	1774	1774	1774	1774	0
219	20241113	153200	10937820	1774	1774	1774	1774	0
220	20241113	153100	10937820	1774	1774	1774	1774	0
221	20241113	153000	10937820	1774	1774	1774	1774	445
222	20241113	152900	10148390	1774	1774	1774	1774	0
223	20241113	152800	10148390	1774	1774	1774	1774	0
224	20241113	152700	10148390	1774	1774	1774	1774	0
225	20241113	152600	10148390	1774	1774	1774	1774	0
226	20241113	152500	10148390	1774	1774	1774	1774	0
227	20241113	152400	10148390	1774	1774	1774	1774	0
228	20241113	152300	10148390	1774	1774	1774	1774	0
229	20241113	152200	10148390	1774	1774	1774	1774	0
230	20241113	152100	10148390	1774	1774	1774	1774	0
231	20241113	152000	10148390	1774	1774	1774	1774	0
232	20241113	151900	10148390	1774	1774	1774	1774	0
233	20241113	151800	10148390	1774	1774	1774	1774	0
234	20241113	151700	10148390	1774	1774	1774	1774	0
235	20241113	151600	10148390	1774	1774	1774	1774	168
236	20241113	151500	9850358	1774	1774	1774	1774	0
237	20241113	151400	9850358	1774	1774	1774	1774	0
238	20241113	151300	9850358	1774	1774	1774	1774	0
239	20241113	151200	9850358	1774	1774	1774	1774	0
240	20241113	151100	9850358	1774	1774	1774	1774	0
241	20241113	151000	9850358	1774	1774	1774	1774	0
242	20241113	150900	9850358	1774	1774	1774	1774	0
243	20241113	150800	9850358	1774	1774	1774	1774	0
244	20241113	150700	9850358	1774	1774	1774	1774	0
245	20241113	150600	9850358	1774	1774	1774	1774	0
246	20241113	150500	9850358	1774	1774	1774	1774	0
247	20241113	150400	9850358	1774	1774	1774	1774	0
248	20241113	150300	9850358	1774	1774	1774	1774	0
249	20241113	150200	9850358	1774	1774	1774	1774	0
250	20241113	150100	9850358	1774	1774	1774	1774	0
251	20241113	150000	9850358	1774	1774	1774	1774	0
252	20241113	145900	9850358	1774	1774	1774	1774	0
253	20241113	145800	9850358	1774	1774	1774	1774	0
254	20241113	145700	9850358	1774	1774	1774	1774	0
255	20241113	145600	9850358	1774	1774	1774	1774	0
256	20241113	145500	9850358	1774	1774	1774	1774	1
257	20241113	145400	9848584	1761	1761	1761	1761	0
258	20241113	145300	9848584	1761	1761	1761	1761	0
259	20241113	145200	9848584	1761	1773	1773	1761	148
260	20241113	145100	9587790	1773	1773	1773	1773	0
261	20241113	145000	9587790	1773	1773	1773	1773	0
262	20241113	144900	9587790	1773	1773	1773	1773	0
263	20241113	144800	9587790	1773	1773	1773	1773	0
264	20241113	144700	9587790	1773	1773	1773	1773	0
265	20241113	144600	9587790	1773	1773	1773	1773	0
266	20241113	144500	9587790	1773	1773	1773	1773	10
267	20241113	144400	9570060	1783	1783	1783	1783	0
268	20241113	144300	9570060	1783	1783	1783	1783	0
269	20241113	144200	9570060	1783	1783	1783	1783	0
270	20241113	144100	9570060	1783	1783	1783	1783	0
271	20241113	144000	9570060	1783	1783	1783	1783	0
272	20241113	143900	9570060	1783	1783	1783	1783	0
273	20241113	143800	9570060	1783	1783	1783	1783	0
274	20241113	143700	9570060	1783	1783	1783	1783	0
275	20241113	143600	9570060	1783	1783	1783	1783	0
276	20241113	143500	9570060	1783	1783	1783	1783	0
277	20241113	143400	9570060	1783	1783	1783	1783	0
278	20241113	143300	9570060	1783	1783	1783	1783	0
279	20241113	143200	9570060	1783	1783	1783	1783	0
280	20241113	143100	9570060	1783	1783	1783	1783	0
281	20241113	143000	9570060	1783	1783	1783	1783	0
282	20241113	142900	9570060	1783	1783	1783	1783	1
283	20241113	142800	9568277	1773	1773	1773	1773	0
284	20241113	142700	9568277	1773	1773	1773	1773	0
285	20241113	142600	9568277	1773	1773	1773	1773	1
286	20241113	142500	9566504	1773	1773	1773	1773	0
287	20241113	142400	9566504	1773	1773	1773	1773	0
288	20241113	142300	9566504	1773	1773	1773	1773	0
289	20241113	142200	9566504	1773	1773	1773	1773	0
290	20241113	142100	9566504	1773	1773	1773	1773	0
291	20241113	142000	9566504	1773	1773	1773	1773	0
292	20241113	141900	9566504	1773	1773	1773	1773	0
293	20241113	141800	9566504	1773	1773	1773	1773	0
294	20241113	141700	9566504	1773	1773	1773	1773	0
295	20241113	141600	9566504	1773	1773	1773	1773	0
296	20241113	141500	9566504	1773	1773	1773	1773	0
297	20241113	141400	9566504	1773	1773	1773	1773	0
298	20241113	141300	9566504	1773	1773	1773	1773	0
299	20241113	141200	9566504	1773	1773	1773	1773	0
300	20241113	141100	9566504	1773	1777	1777	1773	4
301	20241113	141000	9559403	1783	1783	1783	1783	0
302	20241113	140900	9559403	1783	1783	1783	1783	0
303	20241113	140800	9559403	1783	1783	1783	1783	0
304	20241113	140700	9559403	1783	1783	1783	1783	0
305	20241113	140600	9559403	1783	1783	1783	1783	0
306	20241113	140500	9559403	1783	1783	1783	1783	0
307	20241113	140400	9559403	1783	1783	1783	1783	0
308	20241113	140300	9559403	1783	1783	1783	1783	0
309	20241113	140200	9559403	1783	1783	1783	1783	0
310	20241113	140100	9559403	1783	1783	1783	1783	0
311	20241113	140000	9559403	1783	1783	1783	1783	0
312	20241113	135900	9559403	1783	1783	1783	1783	14
313	20241113	135800	9534441	1783	1783	1783	1783	0
314	20241113	135700	9534441	1783	1783	1783	1783	0
315	20241113	135600	9534441	1783	1783	1783	1783	0
316	20241113	135500	9534441	1783	1783	1783	1783	0
317	20241113	135400	9534441	1783	1783	1783	1783	0
318	20241113	135300	9534441	1783	1783	1783	1783	0
319	20241113	135200	9534441	1783	1783	1783	1783	0
320	20241113	135100	9534441	1783	1783	1783	1783	0
321	20241113	135000	9534441	1783	1783	1783	1783	0
322	20241113	134900	9534441	1783	1783	1783	1783	0
323	20241113	134800	9534441	1783	1783	1783	1783	0
324	20241113	134700	9534441	1783	1783	1783	1783	0
325	20241113	134600	9534441	1783	1783	1783	1783	0
326	20241113	134500	9534441	1783	1783	1783	1783	0
327	20241113	134400	9534441	1783	1783	1783	1783	0
328	20241113	134300	9534441	1783	1783	1783	1783	0
329	20241113	134200	9534441	1783	1783	1783	1783	0
330	20241113	134100	9534441	1783	1783	1783	1783	1
331	20241113	134000	9532658	1783	1783	1783	1783	0
332	20241113	133900	9532658	1783	1783	1783	1783	0
333	20241113	133800	9532658	1783	1783	1783	1783	0
334	20241113	133700	9532658	1783	1783	1783	1783	0
335	20241113	133600	9532658	1783	1783	1783	1783	0
336	20241113	133500	9532658	1783	1783	1783	1783	30
337	20241113	133400	9479168	1783	1783	1783	1783	21
338	20241113	133300	9441725	1783	1783	1783	1783	0
339	20241113	133200	9441725	1783	1783	1783	1783	13
340	20241113	133100	9418546	1783	1783	1783	1783	1
341	20241113	133000	9416763	1783	1783	1783	1783	0
342	20241113	132900	9416763	1783	1783	1783	1783	0
343	20241113	132800	9416763	1783	1783	1783	1783	0
344	20241113	132700	9416763	1783	1783	1783	1783	0
345	20241113	132600	9416763	1783	1783	1783	1783	0
346	20241113	132500	9416763	1783	1783	1783	1783	0
347	20241113	132400	9416763	1783	1783	1783	1783	0
348	20241113	132300	9416763	1783	1783	1783	1783	0
349	20241113	132200	9416763	1783	1783	1783	1783	0
350	20241113	132100	9416763	1783	1783	1783	1783	0
351	20241113	132000	9416763	1783	1783	1783	1783	0
352	20241113	131900	9416763	1783	1783	1783	1783	0
353	20241113	131800	9416763	1783	1783	1783	1783	0
354	20241113	131700	9416763	1783	1783	1783	1783	0
355	20241113	131600	9416763	1783	1783	1783	1783	0
356	20241113	131500	9416763	1783	1783	1783	1783	0
357	20241113	131400	9416763	1783	1783	1783	1783	0
358	20241113	131300	9416763	1783	1783	1783	1783	0
359	20241113	131200	9416763	1783	1783	1783	1783	0
360	20241113	131100	9416763	1783	1783	1783	1783	4
361	20241113	131000	9409631	1785	1785	1785	1785	0
362	20241113	130900	9409631	1785	1785	1785	1785	0
363	20241113	130800	9409631	1785	1785	1785	1785	0
364	20241113	130700	9409631	1785	1785	1785	1785	0
365	20241113	130600	9409631	1785	1785	1785	1785	0
366	20241113	130500	9409631	1785	1785	1785	1785	0
367	20241113	130400	9409631	1785	1785	1785	1785	0
368	20241113	130300	9409631	1785	1785	1785	1785	0
369	20241113	130200	9409631	1785	1785	1785	1785	0
370	20241113	130100	9409631	1785	1785	1785	1785	0
371	20241113	130000	9409631	1785	1785	1785	1785	300
372	20241113	125900	8874131	1785	1785	1785	1785	0
373	20241113	125800	8874131	1785	1785	1785	1785	0
374	20241113	125700	8874131	1785	1785	1785	1785	0
375	20241113	125600	8874131	1785	1785	1785	1785	0
376	20241113	125500	8874131	1785	1785	1785	1785	0
377	20241113	125400	8874131	1785	1785	1785	1785	0
378	20241113	125300	8874131	1785	1785	1785	1785	0
379	20241113	125200	8874131	1785	1785	1785	1785	0
380	20241113	125100	8874131	1785	1785	1785	1785	0
381	20241113	125000	8874131	1785	1785	1785	1785	0
382	20241113	124900	8874131	1785	1785	1785	1785	0
383	20241113	124800	8874131	1785	1785	1785	1785	0
384	20241113	124700	8874131	1785	1785	1785	1785	0
385	20241113	124600	8874131	1785	1785	1785	1785	0
386	20241113	124500	8874131	1785	1785	1785	1785	0
387	20241113	124400	8874131	1785	1785	1785	1785	0
388	20241113	124300	8874131	1785	1785	1785	1785	0
389	20241113	124200	8874131	1785	1785	1785	1785	0
390	20241113	124100	8874131	1785	1785	1785	1785	0
391	20241113	124000	8874131	1785	1785	1785	1785	0
392	20241113	123900	8874131	1785	1785	1785	1785	0
393	20241113	123800	8874131	1785	1785	1785	1785	0
394	20241113	123700	8874131	1785	1785	1785	1785	0
395	20241113	123600	8874131	1785	1785	1785	1785	0
396	20241113	123500	8874131	1785	1785	1785	1785	0
397	20241113	123400	8874131	1785	1785	1785	1785	0
398	20241113	123300	8874131	1785	1785	1785	1785	0
399	20241113	123200	8874131	1785	1785	1785	1785	0
400	20241113	123100	8874131	1785	1785	1785	1785	0
401	20241113	123000	8874131	1785	1785	1785	1785	0
402	20241113	122900	8874131	1785	1785	1785	1785	0
403	20241113	122800	8874131	1785	1785	1785	1785	0
404	20241113	122700	8874131	1785	1785	1785	1785	0
405	20241113	122600	8874131	1785	1785	1785	1785	0
406	20241113	122500	8874131	1785	1785	1785	1785	0
407	20241113	122400	8874131	1785	1785	1785	1785	0
408	20241113	122300	8874131	1785	1785	1785	1785	0
409	20241113	122200	8874131	1785	1785	1785	1785	0
410	20241113	122100	8874131	1785	1785	1785	1785	0
411	20241113	122000	8874131	1785	1785	1785	1785	0
412	20241113	121900	8874131	1785	1785	1785	1785	1
413	20241113	121800	8872346	1788	1788	1788	1788	0
414	20241113	121700	8872346	1788	1788	1788	1788	0
415	20241113	121600	8872346	1788	1788	1788	1788	0
416	20241113	121500	8872346	1788	1788	1788	1788	0
417	20241113	121400	8872346	1788	1788	1788	1788	10
418	20241113	121300	8854466	1788	1788	1788	1788	0
419	20241113	121200	8854466	1788	1788	1788	1788	0
420	20241113	121100	8854466	1788	1788	1788	1788	0
421	20241113	121000	8854466	1788	1788	1788	1788	0
422	20241113	120900	8854466	1788	1788	1788	1788	0
423	20241113	120800	8854466	1788	1788	1788	1788	0
424	20241113	120700	8854466	1788	1788	1788	1788	0
425	20241113	120600	8854466	1788	1788	1788	1788	0
426	20241113	120500	8854466	1788	1788	1788	1788	0
427	20241113	120400	8854466	1788	1788	1788	1788	0
428	20241113	120300	8854466	1788	1788	1788	1788	0
429	20241113	120200	8854466	1788	1788	1788	1788	0
430	20241113	120100	8854466	1788	1788	1788	1788	0
431	20241113	120000	8854466	1788	1788	1788	1788	0
432	20241113	115900	8854466	1788	1788	1788	1788	0
433	20241113	115800	8854466	1788	1788	1788	1788	0
434	20241113	115700	8854466	1788	1788	1788	1788	0
435	20241113	115600	8854466	1788	1788	1788	1788	0
436	20241113	115500	8854466	1788	1788	1788	1788	0
437	20241113	115400	8854466	1788	1788	1788	1788	0
438	20241113	115300	8854466	1788	1788	1788	1788	0
439	20241113	115200	8854466	1788	1788	1788	1788	0
440	20241113	115100	8854466	1788	1788	1788	1788	0
441	20241113	115000	8854466	1788	1788	1788	1788	0
442	20241113	114900	8854466	1788	1788	1788	1788	0
443	20241113	114800	8854466	1788	1788	1788	1788	0
444	20241113	114700	8854466	1788	1788	1788	1788	0
445	20241113	114600	8854466	1788	1788	1788	1788	0
446	20241113	114500	8854466	1788	1788	1788	1788	0
447	20241113	114400	8854466	1788	1788	1788	1788	0
448	20241113	114300	8854466	1788	1788	1788	1788	1
449	20241113	114200	8852678	1788	1788	1788	1788	0
450	20241113	114100	8852678	1788	1788	1788	1788	0
451	20241113	114000	8852678	1788	1788	1788	1788	0
452	20241113	113900	8852678	1788	1788	1788	1788	0
453	20241113	113800	8852678	1788	1788	1788	1788	0
454	20241113	113700	8852678	1788	1788	1788	1788	0
455	20241113	113600	8852678	1788	1788	1788	1788	1
456	20241113	113500	8850890	1790	1790	1790	1790	0
457	20241113	113400	8850890	1790	1790	1790	1790	0
458	20241113	113300	8850890	1790	1790	1790	1790	0
459	20241113	113200	8850890	1790	1790	1790	1790	0
460	20241113	113100	8850890	1790	1790	1790	1790	0
461	20241113	113000	8850890	1790	1790	1790	1790	0
462	20241113	112900	8850890	1790	1790	1790	1790	0
463	20241113	112800	8850890	1790	1790	1790	1790	0
464	20241113	112700	8850890	1790	1790	1790	1790	0
465	20241113	112600	8850890	1790	1790	1790	1790	0
466	20241113	112500	8850890	1790	1790	1790	1790	0
467	20241113	112400	8850890	1790	1790	1790	1790	0
468	20241113	112300	8850890	1790	1790	1790	1790	0
469	20241113	112200	8850890	1790	1790	1790	1790	0
470	20241113	112100	8850890	1790	1790	1790	1790	0
471	20241113	112000	8850890	1790	1790	1790	1790	0
472	20241113	111900	8850890	1790	1790	1790	1790	0
473	20241113	111800	8850890	1790	1790	1790	1790	1
474	20241113	111700	8849100	1792	1792	1792	1792	0
475	20241113	111600	8849100	1792	1792	1792	1792	0
476	20241113	111500	8849100	1792	1792	1792	1792	0
477	20241113	111400	8849100	1792	1792	1792	1792	0
478	20241113	111300	8849100	1792	1792	1792	1792	0
479	20241113	111200	8849100	1792	1792	1792	1792	0
480	20241113	111100	8849100	1792	1792	1792	1792	0
481	20241113	111000	8849100	1792	1792	1792	1792	0
482	20241113	110900	8849100	1792	1792	1792	1792	0
483	20241113	110800	8849100	1792	1780	1792	1780	28
484	20241113	110700	8798955	1762	1762	1762	1762	0
485	20241113	110600	8798955	1762	1762	1762	1762	0
486	20241113	110500	8798955	1762	1762	1762	1762	1
487	20241113	110400	8797193	1777	1777	1777	1777	0
488	20241113	110300	8797193	1777	1777	1777	1777	0
489	20241113	110200	8797193	1777	1777	1777	1777	1
490	20241113	110100	8795416	1760	1761	1761	1760	20
491	20241113	110000	8760215	1760	1777	1777	1760	101
492	20241113	105900	8582436	1760	1773	1773	1760	100
493	20241113	105800	8405981	1789	1786	1789	1786	2
494	20241113	105700	8402406	1783	1783	1783	1783	0
495	20241113	105600	8402406	1783	1783	1783	1783	0
496	20241113	105500	8402406	1783	1783	1783	1783	0
497	20241113	105400	8402406	1783	1780	1783	1780	2
498	20241113	105300	8398843	1762	1767	1767	1762	233
499	20241113	105200	7988290	1783	1783	1783	1783	0
500	20241113	105100	7988290	1783	1780	1783	1780	2
501	20241113	105000	7984727	1777	1779	1779	1760	200
502	20241113	104900	7632580	1795	1795	1795	1795	0
503	20241113	104800	7632580	1795	1795	1795	1795	0
504	20241113	104700	7632580	1795	1795	1795	1795	0
505	20241113	104600	7632580	1795	1795	1795	1795	0
506	20241113	104500	7632580	1795	1795	1795	1795	0
507	20241113	104400	7632580	1795	1795	1795	1795	0
508	20241113	104300	7632580	1795	1783	1795	1783	5
509	20241113	104200	7623635	1780	1777	1780	1777	9
510	20241113	104100	7607639	1777	1777	1777	1777	7
511	20241113	104000	7595200	1777	1766	1777	1758	2191
512	20241113	103900	3738341	1766	1766	1766	1766	0
513	20241113	103800	3738341	1766	1766	1766	1766	0
514	20241113	103700	3738341	1766	1766	1766	1766	0
515	20241113	103600	3738341	1766	1766	1766	1766	0
516	20241113	103500	3738341	1766	1766	1766	1766	0
517	20241113	103400	3738341	1766	1766	1766	1766	0
518	20241113	103300	3738341	1766	1766	1766	1766	0
519	20241113	103200	3738341	1766	1766	1766	1766	0
520	20241113	103100	3738341	1766	1766	1766	1766	47
521	20241113	103000	3655339	1766	1766	1766	1766	0
522	20241113	102900	3655339	1766	1767	1767	1766	11
523	20241113	102800	3635903	1767	1767	1767	1767	0
524	20241113	102700	3635903	1767	1785	1785	1767	26
525	20241113	102600	3589868	1785	1785	1785	1785	0
526	20241113	102500	3589868	1785	1785	1785	1785	51
527	20241113	102400	3498833	1788	1789	1789	1788	96
528	20241113	102300	3327131	1790	1790	1790	1790	59
529	20241113	102200	3221521	1790	1794	1794	1790	1235
530	20241113	102100	1010857	1795	1797	1797	1795	391
531	20241113	102000	309010	1800	1800	1800	1800	2
532	20241113	101900	305410	1800	1800	1800	1800	0
533	20241113	101800	305410	1800	1800	1800	1800	0
534	20241113	101700	305410	1800	1800	1800	1800	0
535	20241113	101600	305410	1800	1800	1800	1800	0
536	20241113	101500	305410	1800	1800	1800	1800	0
537	20241113	101400	305410	1800	1800	1800	1800	0
538	20241113	101300	305410	1800	1800	1800	1800	0
539	20241113	101200	305410	1800	1800	1800	1800	0
540	20241113	101100	305410	1800	1800	1800	1800	0
541	20241113	101000	305410	1800	1800	1800	1800	0
542	20241113	100900	305410	1800	1800	1800	1800	0
543	20241113	100800	305410	1800	1800	1800	1800	0
544	20241113	100700	305410	1800	1800	1800	1800	0
545	20241113	100600	305410	1800	1800	1800	1800	0
546	20241113	100500	305410	1800	1800	1800	1800	1
547	20241113	100400	303610	1800	1800	1800	1800	0
548	20241113	100300	303610	1800	1800	1800	1800	0
549	20241113	100200	303610	1800	1800	1800	1800	0
550	20241113	100100	303610	1800	1800	1800	1800	0
551	20241113	100000	303610	1800	1800	1800	1800	0
552	20241113	095900	303610	1800	1800	1800	1800	0
553	20241113	095800	303610	1800	1800	1800	1800	0
554	20241113	095700	303610	1800	1800	1800	1800	0
555	20241113	095600	303610	1800	1800	1800	1800	0
556	20241113	095500	303610	1800	1800	1800	1800	0
557	20241113	095400	303610	1800	1800	1800	1800	0
558	20241113	095300	303610	1800	1800	1800	1800	0
559	20241113	095200	303610	1800	1800	1800	1800	0
560	20241113	095100	303610	1800	1800	1800	1800	0
561	20241113	095000	303610	1800	1800	1800	1800	0
562	20241113	094900	303610	1800	1800	1800	1800	0
563	20241113	094800	303610	1800	1800	1800	1800	0
564	20241113	094700	303610	1800	1800	1800	1800	0
565	20241113	094600	303610	1800	1800	1800	1800	0
566	20241113	094500	303610	1800	1800	1800	1800	0
567	20241113	094400	303610	1800	1800	1800	1800	0
568	20241113	094300	303610	1800	1800	1800	1800	5
569	20241113	094200	294610	1800	1800	1800	1800	0
570	20241113	094100	294610	1800	1800	1800	1800	1
571	20241113	094000	292810	1800	1800	1800	1800	0
572	20241113	093900	292810	1800	1800	1800	1800	0
573	20241113	093800	292810	1800	1800	1800	1800	0
574	20241113	093700	292810	1800	1800	1800	1800	0
575	20241113	093600	292810	1800	1800	1800	1800	0
576	20241113	093500	292810	1800	1800	1800	1800	0
577	20241113	093400	292810	1800	1800	1800	1800	0
578	20241113	093300	292810	1800	1800	1800	1800	0
579	20241113	093200	292810	1800	1800	1800	1800	0
580	20241113	093100	292810	1800	1800	1800	1800	0
581	20241113	093000	292810	1800	1800	1800	1800	0
582	20241113	092900	292810	1800	1800	1800	1800	0
583	20241113	092800	292810	1800	1800	1800	1800	2
584	20241113	092700	289210	1803	1803	1803	1803	0
585	20241113	092600	289210	1803	1803	1803	1803	0
586	20241113	092500	289210	1803	1803	1803	1803	0
587	20241113	092400	289210	1803	1803	1803	1803	0
588	20241113	092300	289210	1803	1803	1803	1803	1
589	20241113	092200	287407	1805	1805	1805	1805	0
590	20241113	092100	287407	1805	1805	1805	1805	100
591	20241113	092000	106907	1811	1811	1811	1811	0
592	20241113	091900	106907	1811	1811	1811	1811	0
593	20241113	091800	106907	1811	1811	1811	1811	0
594	20241113	091700	106907	1811	1811	1811	1811	0
595	20241113	091600	106907	1811	1811	1811	1811	0
596	20241113	091500	106907	1811	1811	1811	1811	0
597	20241113	091400	106907	1811	1811	1811	1811	0
598	20241113	091300	106907	1811	1811	1811	1811	0
599	20241113	091200	106907	1811	1811	1811	1811	0
600	20241113	091100	106907	1811	1811	1811	1811	0
601	20241113	091000	106907	1811	1811	1811	1811	0
602	20241113	090900	106907	1811	1811	1811	1811	0
603	20241113	090800	106907	1811	1811	1811	1811	0
604	20241113	090700	106907	1811	1811	1811	1811	1
605	20241113	090600	105096	1812	1812	1812	1812	0
606	20241113	090500	105096	1812	1812	1812	1812	0
607	20241113	090400	105096	1812	1812	1812	1812	0
608	20241113	090300	105096	1812	1812	1812	1812	0
609	20241113	090200	105096	1812	1812	1812	1812	0
610	20241113	090100	105096	1812	1812	1812	1812	0
611	20241113	090000	105096	1812	1812	1812	1812	58