KissMeData/050120/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	192500	18864875	1779	1779	1779	1779	455
3	20241114	192400	18864875	1779	1779	1779	1779	0
4	20241114	192300	18864875	1779	1779	1779	1779	0
5	20241114	192200	18864875	1779	1779	1779	1779	0
6	20241114	192100	18864875	1779	1779	1779	1779	0
7	20241114	192000	18864875	1779	1779	1779	1779	0
8	20241114	191900	18864875	1779	1779	1779	1779	0
9	20241114	191800	18864875	1779	1779	1779	1779	0
10	20241114	191700	18864875	1779	1779	1779	1779	0
11	20241114	191600	18864875	1779	1779	1779	1779	0
12	20241114	191500	18864875	1779	1779	1779	1779	0
13	20241114	191400	18864875	1779	1779	1779	1779	0
14	20241114	191300	18864875	1779	1779	1779	1779	0
15	20241114	191200	18864875	1779	1779	1779	1779	0
16	20241114	191100	18864875	1779	1779	1779	1779	0
17	20241114	191000	18864875	1779	1779	1779	1779	0
18	20241114	190900	18864875	1779	1779	1779	1779	0
19	20241114	190800	18864875	1779	1779	1779	1779	0
20	20241114	190700	18864875	1779	1779	1779	1779	0
21	20241114	190600	18864875	1779	1779	1779	1779	0
22	20241114	190500	18864875	1779	1779	1779	1779	0
23	20241114	190400	18864875	1779	1779	1779	1779	0
24	20241114	190300	18864875	1779	1779	1779	1779	0
25	20241114	190200	18864875	1779	1779	1779	1779	0
26	20241114	190100	18864875	1779	1779	1779	1779	0
27	20241114	190000	18864875	1779	1779	1779	1779	0
28	20241114	185900	18864875	1779	1779	1779	1779	0
29	20241114	185800	18864875	1779	1779	1779	1779	0
30	20241114	185700	18864875	1779	1779	1779	1779	0
31	20241114	185600	18864875	1779	1779	1779	1779	0
32	20241114	185500	18864875	1779	1779	1779	1779	455
33	20241114	185400	18864875	1779	1779	1779	1779	0
34	20241114	185300	18864875	1779	1779	1779	1779	0
35	20241114	185200	18864875	1779	1779	1779	1779	0
36	20241114	185100	18864875	1779	1779	1779	1779	0
37	20241114	185000	18864875	1779	1779	1779	1779	0
38	20241114	184900	18864875	1779	1779	1779	1779	0
39	20241114	184800	18864875	1779	1779	1779	1779	0
40	20241114	184700	18864875	1779	1779	1779	1779	0
41	20241114	184600	18864875	1779	1779	1779	1779	0
42	20241114	184500	18864875	1779	1779	1779	1779	0
43	20241114	184400	18864875	1779	1779	1779	1779	0
44	20241114	184300	18864875	1779	1779	1779	1779	0
45	20241114	184200	18864875	1779	1779	1779	1779	0
46	20241114	184100	18864875	1779	1779	1779	1779	0
47	20241114	184000	18864875	1779	1779	1779	1779	0
48	20241114	183900	18864875	1779	1779	1779	1779	0
49	20241114	183800	18864875	1779	1779	1779	1779	0
50	20241114	183700	18864875	1779	1779	1779	1779	0
51	20241114	183600	18864875	1779	1779	1779	1779	0
52	20241114	183500	18864875	1779	1779	1779	1779	0
53	20241114	183400	18864875	1779	1779	1779	1779	0
54	20241114	183300	18864875	1779	1779	1779	1779	0
55	20241114	183200	18864875	1779	1779	1779	1779	0
56	20241114	183100	18864875	1779	1779	1779	1779	0
57	20241114	183000	18864875	1779	1779	1779	1779	0
58	20241114	182900	18864875	1779	1779	1779	1779	0
59	20241114	182800	18864875	1779	1779	1779	1779	0
60	20241114	182700	18864875	1779	1779	1779	1779	0
61	20241114	182600	18864875	1779	1779	1779	1779	0
62	20241114	182500	18864875	1779	1779	1779	1779	455
63	20241114	182400	18864875	1779	1779	1779	1779	0
64	20241114	182300	18864875	1779	1779	1779	1779	0
65	20241114	182200	18864875	1779	1779	1779	1779	0
66	20241114	182100	18864875	1779	1779	1779	1779	0
67	20241114	182000	18864875	1779	1779	1779	1779	0
68	20241114	181900	18864875	1779	1779	1779	1779	0
69	20241114	181800	18864875	1779	1779	1779	1779	0
70	20241114	181700	18864875	1779	1779	1779	1779	0
71	20241114	181600	18864875	1779	1779	1779	1779	0
72	20241114	181500	18864875	1779	1779	1779	1779	0
73	20241114	181400	18864875	1779	1779	1779	1779	0
74	20241114	181300	18864875	1779	1779	1779	1779	0
75	20241114	181200	18864875	1779	1779	1779	1779	0
76	20241114	181100	18864875	1779	1779	1779	1779	0
77	20241114	181000	18864875	1779	1779	1779	1779	0
78	20241114	180900	18864875	1779	1779	1779	1779	0
79	20241114	180800	18864875	1779	1779	1779	1779	0
80	20241114	180700	18864875	1779	1779	1779	1779	0
81	20241114	180600	18864875	1779	1779	1779	1779	0
82	20241114	180500	18864875	1779	1779	1779	1779	0
83	20241114	180400	18864875	1779	1779	1779	1779	0
84	20241114	180300	18864875	1779	1779	1779	1779	0
85	20241114	180200	18864875	1779	1779	1779	1779	0
86	20241114	180100	18864875	1779	1779	1779	1779	0
87	20241114	180000	18864875	1779	1779	1779	1779	0
88	20241114	175900	18864875	1779	1779	1779	1779	0
89	20241114	175800	18864875	1779	1779	1779	1779	0
90	20241114	175700	18864875	1779	1779	1779	1779	0
91	20241114	175600	18864875	1779	1779	1779	1779	0
92	20241114	175500	18864875	1779	1779	1779	1779	455
93	20241114	175400	18864875	1779	1779	1779	1779	0
94	20241114	175300	18864875	1779	1779	1779	1779	0
95	20241114	175200	18864875	1779	1779	1779	1779	0
96	20241114	175100	18864875	1779	1779	1779	1779	0
97	20241114	175000	18864875	1779	1779	1779	1779	0
98	20241114	174900	18864875	1779	1779	1779	1779	0
99	20241114	174800	18864875	1779	1779	1779	1779	0
100	20241114	174700	18864875	1779	1779	1779	1779	0
101	20241114	174600	18864875	1779	1779	1779	1779	0
102	20241114	174500	18864875	1779	1779	1779	1779	0
103	20241114	174400	18864875	1779	1779	1779	1779	0
104	20241114	174300	18864875	1779	1779	1779	1779	0
105	20241114	174200	18864875	1779	1779	1779	1779	0
106	20241114	174100	18864875	1779	1779	1779	1779	0
107	20241114	174000	18864875	1779	1779	1779	1779	0
108	20241114	173900	18864875	1779	1779	1779	1779	0
109	20241114	173800	18864875	1779	1779	1779	1779	0
110	20241114	173700	18864875	1779	1779	1779	1779	0
111	20241114	173600	18864875	1779	1779	1779	1779	0
112	20241114	173500	18864875	1779	1779	1779	1779	0
113	20241114	173400	18864875	1779	1779	1779	1779	0
114	20241114	173300	18864875	1779	1779	1779	1779	0
115	20241114	173200	18864875	1779	1779	1779	1779	0
116	20241114	173100	18864875	1779	1779	1779	1779	0
117	20241114	173000	18864875	1779	1779	1779	1779	0
118	20241114	172900	18864875	1779	1779	1779	1779	0
119	20241114	172800	18864875	1779	1779	1779	1779	0
120	20241114	172700	18864875	1779	1779	1779	1779	0
121	20241114	172600	18864875	1779	1779	1779	1779	0
122	20241114	172500	18864875	1779	1779	1779	1779	455
123	20241114	172400	18864875	1779	1779	1779	1779	0
124	20241114	172300	18864875	1779	1779	1779	1779	0
125	20241114	172200	18864875	1779	1779	1779	1779	0
126	20241114	172100	18864875	1779	1779	1779	1779	0
127	20241114	172000	18864875	1779	1779	1779	1779	0
128	20241114	171900	18864875	1779	1779	1779	1779	0
129	20241114	171800	18864875	1779	1779	1779	1779	0
130	20241114	171700	18864875	1779	1779	1779	1779	0
131	20241114	171600	18864875	1779	1779	1779	1779	0
132	20241114	171500	18864875	1779	1779	1779	1779	0
133	20241114	171400	18864875	1779	1779	1779	1779	0
134	20241114	171300	18864875	1779	1779	1779	1779	0
135	20241114	171200	18864875	1779	1779	1779	1779	0
136	20241114	171100	18864875	1779	1779	1779	1779	0
137	20241114	171000	18864875	1779	1779	1779	1779	0
138	20241114	170900	18864875	1779	1779	1779	1779	0
139	20241114	170800	18864875	1779	1779	1779	1779	0
140	20241114	170700	18864875	1779	1779	1779	1779	0
141	20241114	170600	18864875	1779	1779	1779	1779	0
142	20241114	170500	18864875	1779	1779	1779	1779	0
143	20241114	170400	18864875	1779	1779	1779	1779	0
144	20241114	170300	18864875	1779	1779	1779	1779	0
145	20241114	170200	18864875	1779	1779	1779	1779	0
146	20241114	170100	18864875	1779	1779	1779	1779	0
147	20241114	170000	18864875	1779	1779	1779	1779	0
148	20241114	165900	18864875	1779	1779	1779	1779	0
149	20241114	165800	18864875	1779	1779	1779	1779	0
150	20241114	165700	18864875	1779	1779	1779	1779	0
151	20241114	165600	18864875	1779	1779	1779	1779	0
152	20241114	165500	18864875	1779	1779	1779	1779	455
153	20241114	165400	18864875	1779	1779	1779	1779	0
154	20241114	165300	18864875	1779	1779	1779	1779	0
155	20241114	165200	18864875	1779	1779	1779	1779	0
156	20241114	165100	18864875	1779	1779	1779	1779	0
157	20241114	165000	18864875	1779	1779	1779	1779	0
158	20241114	164900	18864875	1779	1779	1779	1779	0
159	20241114	164800	18864875	1779	1779	1779	1779	0
160	20241114	164700	18864875	1779	1779	1779	1779	0
161	20241114	164600	18864875	1779	1779	1779	1779	0
162	20241114	164500	18864875	1779	1779	1779	1779	0
163	20241114	164400	18864875	1779	1779	1779	1779	0
164	20241114	164300	18864875	1779	1779	1779	1779	0
165	20241114	164200	18864875	1779	1779	1779	1779	0
166	20241114	164100	18864875	1779	1779	1779	1779	0
167	20241114	164000	18864875	1779	1779	1779	1779	0
168	20241114	163900	18864875	1779	1779	1779	1779	0
169	20241114	163800	18864875	1779	1779	1779	1779	0
170	20241114	163700	18864875	1779	1779	1779	1779	0
171	20241114	163600	18864875	1779	1779	1779	1779	0
172	20241114	163500	18864875	1779	1779	1779	1779	0
173	20241114	163400	18864875	1779	1779	1779	1779	0
174	20241114	163300	18864875	1779	1779	1779	1779	0
175	20241114	163200	18864875	1779	1779	1779	1779	0
176	20241114	163100	18864875	1779	1779	1779	1779	0
177	20241114	163000	18864875	1779	1779	1779	1779	455
178	20241114	162900	18055430	1780	1780	1780	1780	0
179	20241114	162800	18055430	1780	1780	1780	1780	0
180	20241114	162700	18055430	1780	1780	1780	1780	0
181	20241114	162600	18055430	1780	1780	1780	1780	0
182	20241114	162500	18055430	1780	1780	1780	1780	0
183	20241114	162400	18055430	1780	1780	1780	1780	0
184	20241114	162300	18055430	1780	1780	1780	1780	0
185	20241114	162200	18055430	1780	1780	1780	1780	0
186	20241114	162100	18055430	1780	1780	1780	1780	0
187	20241114	162000	18055430	1780	1780	1780	1780	0
188	20241114	161900	18055430	1780	1750	1780	1744	201
189	20241114	161800	17704317	1783	1783	1783	1783	0
190	20241114	161700	17704317	1783	1783	1783	1783	0
191	20241114	161600	17704317	1783	1783	1783	1783	0
192	20241114	161500	17704317	1783	1783	1783	1783	0
193	20241114	161400	17704317	1783	1783	1783	1783	0
194	20241114	161300	17704317	1783	1783	1783	1783	0
195	20241114	161200	17704317	1783	1766	1783	1766	469
196	20241114	161100	16874357	1767	1767	1767	1767	0
197	20241114	161000	16874357	1767	1767	1767	1767	0
198	20241114	160900	16874357	1767	1767	1767	1767	0
199	20241114	160800	16874357	1767	1767	1767	1767	0
200	20241114	160700	16874357	1767	1767	1767	1767	0
201	20241114	160600	16874357	1767	1767	1767	1767	0
202	20241114	160500	16874357	1767	1767	1767	1767	0
203	20241114	160400	16874357	1767	1767	1767	1767	0
204	20241114	160300	16874357	1767	1767	1767	1767	2
205	20241114	160200	16870823	1745	1745	1745	1745	0
206	20241114	160100	16870823	1745	1745	1745	1745	0
207	20241114	160000	16870823	1745	1746	1746	1745	196
208	20241114	155900	16528733	1767	1767	1767	1767	0
209	20241114	155800	16528733	1767	1767	1767	1767	3
210	20241114	155700	16523432	1767	1767	1767	1767	0
211	20241114	155600	16523432	1767	1767	1767	1767	0
212	20241114	155500	16523432	1767	1767	1767	1767	0
213	20241114	155400	16523432	1767	1767	1767	1767	0
214	20241114	155300	16523432	1767	1767	1767	1767	0
215	20241114	155200	16523432	1767	1767	1767	1767	0
216	20241114	155100	16523432	1767	1767	1767	1767	0
217	20241114	155000	16523432	1767	1767	1767	1767	0
218	20241114	154900	16523432	1767	1767	1767	1767	0
219	20241114	154800	16523432	1767	1767	1767	1767	0
220	20241114	154700	16523432	1767	1767	1767	1767	0
221	20241114	154600	16523432	1767	1767	1767	1767	0
222	20241114	154500	16523432	1767	1767	1767	1767	0
223	20241114	154400	16523432	1767	1767	1767	1767	0
224	20241114	154300	16523432	1767	1767	1767	1767	2
225	20241114	154200	16519898	1746	1746	1746	1746	300
226	20241114	154100	15996098	1767	1767	1767	1767	0
227	20241114	154000	15996098	1767	1767	1767	1767	0
228	20241114	153900	15996098	1767	1767	1767	1767	0
229	20241114	153800	15996098	1767	1767	1767	1767	0
230	20241114	153700	15996098	1767	1767	1767	1767	0
231	20241114	153600	15996098	1767	1767	1767	1767	0
232	20241114	153500	15996098	1767	1767	1767	1767	0
233	20241114	153400	15996098	1767	1767	1767	1767	0
234	20241114	153300	15996098	1767	1767	1767	1767	0
235	20241114	153200	15996098	1767	1767	1767	1767	0
236	20241114	153100	15996098	1767	1767	1767	1767	0
237	20241114	153000	15996098	1767	1767	1767	1767	0
238	20241114	152900	15996098	1767	1767	1767	1767	2
239	20241114	152800	15992564	1746	1746	1746	1746	0
240	20241114	152700	15992564	1746	1746	1746	1746	10
241	20241114	152600	15975104	1771	1771	1771	1771	0
242	20241114	152500	15975104	1771	1771	1771	1771	0
243	20241114	152400	15975104	1771	1771	1771	1771	0
244	20241114	152300	15975104	1771	1771	1771	1771	0
245	20241114	152200	15975104	1771	1771	1771	1771	3
246	20241114	152100	15969791	1771	1771	1771	1771	0
247	20241114	152000	15969791	1771	1771	1771	1771	0
248	20241114	151900	15969791	1771	1771	1771	1771	0
249	20241114	151800	15969791	1771	1771	1771	1771	0
250	20241114	151700	15969791	1771	1771	1771	1771	0
251	20241114	151600	15969791	1771	1771	1771	1771	0
252	20241114	151500	15969791	1771	1771	1771	1771	0
253	20241114	151400	15969791	1771	1771	1771	1771	0
254	20241114	151300	15969791	1771	1771	1771	1771	0
255	20241114	151200	15969791	1771	1771	1771	1771	0
256	20241114	151100	15969791	1771	1771	1771	1771	0
257	20241114	151000	15969791	1771	1771	1771	1771	0
258	20241114	150900	15969791	1771	1771	1771	1771	0
259	20241114	150800	15969791	1771	1771	1771	1771	1129
260	20241114	150700	13970332	1771	1771	1771	1771	0
261	20241114	150600	13970332	1771	1771	1771	1771	0
262	20241114	150500	13970332	1771	1771	1771	1771	0
263	20241114	150400	13970332	1771	1771	1771	1771	0
264	20241114	150300	13970332	1771	1771	1771	1771	0
265	20241114	150200	13970332	1771	1771	1771	1771	0
266	20241114	150100	13970332	1771	1771	1771	1771	0
267	20241114	150000	13970332	1771	1771	1771	1771	0
268	20241114	145900	13970332	1771	1771	1771	1771	0
269	20241114	145800	13970332	1771	1771	1771	1771	0
270	20241114	145700	13970332	1771	1771	1771	1771	658
271	20241114	145600	12805014	1771	1771	1771	1771	268
272	20241114	145500	12330386	1771	1771	1771	1771	0
273	20241114	145400	12330386	1771	1771	1771	1771	0
274	20241114	145300	12330386	1771	1771	1771	1771	0
275	20241114	145200	12330386	1771	1771	1771	1771	570
276	20241114	145100	11320916	1770	1770	1770	1770	42
277	20241114	145000	11246576	1770	1770	1770	1770	0
278	20241114	144900	11246576	1770	1770	1770	1770	0
279	20241114	144800	11246576	1770	1770	1770	1770	0
280	20241114	144700	11246576	1770	1770	1770	1770	0
281	20241114	144600	11246576	1770	1770	1770	1770	0
282	20241114	144500	11246576	1770	1770	1770	1770	1
283	20241114	144400	11244806	1769	1769	1769	1769	1
284	20241114	144300	11243037	1769	1760	1769	1760	50
285	20241114	144200	11154956	1760	1760	1760	1760	0
286	20241114	144100	11154956	1760	1760	1760	1760	0
287	20241114	144000	11154956	1760	1760	1760	1760	0
288	20241114	143900	11154956	1760	1760	1760	1760	0
289	20241114	143800	11154956	1760	1760	1760	1760	0
290	20241114	143700	11154956	1760	1760	1760	1760	0
291	20241114	143600	11154956	1760	1760	1760	1760	0
292	20241114	143500	11154956	1760	1760	1760	1760	100
293	20241114	143400	10978956	1760	1760	1760	1760	0
294	20241114	143300	10978956	1760	1760	1760	1760	0
295	20241114	143200	10978956	1760	1760	1760	1760	0
296	20241114	143100	10978956	1760	1760	1760	1760	0
297	20241114	143000	10978956	1760	1760	1760	1760	0
298	20241114	142900	10978956	1760	1760	1760	1760	0
299	20241114	142800	10978956	1760	1760	1760	1760	0
300	20241114	142700	10978956	1760	1760	1760	1760	0
301	20241114	142600	10978956	1760	1760	1760	1760	0
302	20241114	142500	10978956	1760	1760	1760	1760	0
303	20241114	142400	10978956	1760	1760	1760	1760	0
304	20241114	142300	10978956	1760	1760	1760	1760	0
305	20241114	142200	10978956	1760	1760	1760	1760	0
306	20241114	142100	10978956	1760	1760	1760	1760	0
307	20241114	142000	10978956	1760	1760	1760	1760	0
308	20241114	141900	10978956	1760	1760	1760	1760	0
309	20241114	141800	10978956	1760	1760	1760	1760	0
310	20241114	141700	10978956	1760	1760	1760	1760	0
311	20241114	141600	10978956	1760	1760	1760	1760	0
312	20241114	141500	10978956	1760	1760	1760	1760	0
313	20241114	141400	10978956	1760	1760	1760	1760	0
314	20241114	141300	10978956	1760	1760	1760	1760	0
315	20241114	141200	10978956	1760	1760	1760	1760	0
316	20241114	141100	10978956	1760	1760	1760	1760	0
317	20241114	141000	10978956	1760	1760	1760	1760	0
318	20241114	140900	10978956	1760	1760	1760	1760	0
319	20241114	140800	10978956	1760	1760	1760	1760	0
320	20241114	140700	10978956	1760	1760	1760	1760	0
321	20241114	140600	10978956	1760	1760	1760	1760	0
322	20241114	140500	10978956	1760	1760	1760	1760	0
323	20241114	140400	10978956	1760	1760	1760	1760	0
324	20241114	140300	10978956	1760	1760	1760	1760	0
325	20241114	140200	10978956	1760	1760	1760	1760	0
326	20241114	140100	10978956	1760	1760	1760	1760	0
327	20241114	140000	10978956	1760	1760	1760	1760	0
328	20241114	135900	10978956	1760	1760	1760	1760	0
329	20241114	135800	10978956	1760	1760	1760	1760	0
330	20241114	135700	10978956	1760	1760	1760	1760	0
331	20241114	135600	10978956	1760	1760	1760	1760	0
332	20241114	135500	10978956	1760	1760	1760	1760	0
333	20241114	135400	10978956	1760	1760	1760	1760	0
334	20241114	135300	10978956	1760	1760	1760	1760	0
335	20241114	135200	10978956	1760	1760	1760	1760	0
336	20241114	135100	10978956	1760	1760	1760	1760	20
337	20241114	135000	10943756	1760	1760	1760	1760	2
338	20241114	134900	10940236	1742	1742	1742	1742	0
339	20241114	134800	10940236	1742	1742	1742	1742	0
340	20241114	134700	10940236	1742	1742	1742	1742	0
341	20241114	134600	10940236	1742	1743	1743	1742	1000
342	20241114	134500	9198201	1760	1760	1760	1760	0
343	20241114	134400	9198201	1760	1760	1760	1760	0
344	20241114	134300	9198201	1760	1760	1760	1760	0
345	20241114	134200	9198201	1760	1760	1760	1760	0
346	20241114	134100	9198201	1760	1760	1760	1760	0
347	20241114	134000	9198201	1760	1760	1760	1760	0
348	20241114	133900	9198201	1760	1760	1760	1760	0
349	20241114	133800	9198201	1760	1760	1760	1760	0
350	20241114	133700	9198201	1760	1760	1760	1760	0
351	20241114	133600	9198201	1760	1760	1760	1760	0
352	20241114	133500	9198201	1760	1760	1760	1760	0
353	20241114	133400	9198201	1760	1760	1760	1760	0
354	20241114	133300	9198201	1760	1760	1760	1760	0
355	20241114	133200	9198201	1760	1760	1760	1760	0
356	20241114	133100	9198201	1760	1760	1760	1760	0
357	20241114	133000	9198201	1760	1760	1760	1760	0
358	20241114	132900	9198201	1760	1760	1760	1760	0
359	20241114	132800	9198201	1760	1760	1760	1760	0
360	20241114	132700	9198201	1760	1760	1760	1760	0
361	20241114	132600	9198201	1760	1760	1760	1760	0
362	20241114	132500	9198201	1760	1760	1760	1760	0
363	20241114	132400	9198201	1760	1760	1760	1760	0
364	20241114	132300	9198201	1760	1760	1760	1760	0
365	20241114	132200	9198201	1760	1760	1760	1760	0
366	20241114	132100	9198201	1760	1760	1760	1760	0
367	20241114	132000	9198201	1760	1760	1760	1760	0
368	20241114	131900	9198201	1760	1760	1760	1760	0
369	20241114	131800	9198201	1760	1760	1760	1760	0
370	20241114	131700	9198201	1760	1760	1760	1760	0
371	20241114	131600	9198201	1760	1760	1760	1760	0
372	20241114	131500	9198201	1760	1760	1760	1760	0
373	20241114	131400	9198201	1760	1760	1760	1760	0
374	20241114	131300	9198201	1760	1760	1760	1760	0
375	20241114	131200	9198201	1760	1760	1760	1760	0
376	20241114	131100	9198201	1760	1760	1760	1760	0
377	20241114	131000	9198201	1760	1760	1760	1760	0
378	20241114	130900	9198201	1760	1760	1760	1760	0
379	20241114	130800	9198201	1760	1760	1760	1760	1
380	20241114	130700	9196441	1753	1753	1753	1753	0
381	20241114	130600	9196441	1753	1753	1753	1753	0
382	20241114	130500	9196441	1753	1753	1753	1753	0
383	20241114	130400	9196441	1753	1753	1753	1753	0
384	20241114	130300	9196441	1753	1753	1753	1753	0
385	20241114	130200	9196441	1753	1753	1753	1753	0
386	20241114	130100	9196441	1753	1753	1753	1753	0
387	20241114	130000	9196441	1753	1753	1753	1753	0
388	20241114	125900	9196441	1753	1753	1753	1753	0
389	20241114	125800	9196441	1753	1753	1753	1753	0
390	20241114	125700	9196441	1753	1753	1753	1753	0
391	20241114	125600	9196441	1753	1753	1753	1753	0
392	20241114	125500	9196441	1753	1753	1753	1753	0
393	20241114	125400	9196441	1753	1753	1753	1753	0
394	20241114	125300	9196441	1753	1753	1753	1753	0
395	20241114	125200	9196441	1753	1753	1753	1753	0
396	20241114	125100	9196441	1753	1753	1753	1753	0
397	20241114	125000	9196441	1753	1753	1753	1753	0
398	20241114	124900	9196441	1753	1753	1753	1753	0
399	20241114	124800	9196441	1753	1753	1753	1753	0
400	20241114	124700	9196441	1753	1753	1753	1753	0
401	20241114	124600	9196441	1753	1753	1753	1753	0
402	20241114	124500	9196441	1753	1753	1753	1753	0
403	20241114	124400	9196441	1753	1753	1753	1753	0
404	20241114	124300	9196441	1753	1753	1753	1753	0
405	20241114	124200	9196441	1753	1753	1753	1753	0
406	20241114	124100	9196441	1753	1753	1753	1753	80
407	20241114	124000	9056201	1760	1760	1760	1760	0
408	20241114	123900	9056201	1760	1760	1760	1760	0
409	20241114	123800	9056201	1760	1760	1760	1760	0
410	20241114	123700	9056201	1760	1760	1760	1760	0
411	20241114	123600	9056201	1760	1750	1760	1750	1628
412	20241114	123500	6205960	1748	1747	1748	1747	810
413	20241114	123400	4790580	1742	1742	1742	1742	0
414	20241114	123300	4790580	1742	1746	1747	1742	192
415	20241114	123200	4455334	1742	1740	1742	1740	345
416	20241114	123100	3854636	1741	1741	1741	1741	0
417	20241114	123000	3854636	1741	1741	1741	1741	0
418	20241114	122900	3854636	1741	1741	1741	1741	0
419	20241114	122800	3854636	1741	1741	1741	1741	0
420	20241114	122700	3854636	1741	1741	1741	1741	0
421	20241114	122600	3854636	1741	1741	1741	1741	0
422	20241114	122500	3854636	1741	1741	1741	1741	0
423	20241114	122400	3854636	1741	1741	1741	1741	0
424	20241114	122300	3854636	1741	1741	1741	1741	0
425	20241114	122200	3854636	1741	1741	1741	1741	0
426	20241114	122100	3854636	1741	1741	1741	1741	0
427	20241114	122000	3854636	1741	1741	1741	1741	0
428	20241114	121900	3854636	1741	1741	1741	1741	0
429	20241114	121800	3854636	1741	1741	1741	1741	0
430	20241114	121700	3854636	1741	1741	1741	1741	0
431	20241114	121600	3854636	1741	1741	1741	1741	0
432	20241114	121500	3854636	1741	1741	1741	1741	0
433	20241114	121400	3854636	1741	1741	1741	1741	0
434	20241114	121300	3854636	1741	1741	1741	1741	0
435	20241114	121200	3854636	1741	1741	1741	1741	2
436	20241114	121100	3851154	1730	1730	1730	1730	14
437	20241114	121000	3826934	1741	1741	1741	1741	0
438	20241114	120900	3826934	1741	1741	1741	1741	0
439	20241114	120800	3826934	1741	1741	1741	1741	0
440	20241114	120700	3826934	1741	1741	1741	1741	0
441	20241114	120600	3826934	1741	1741	1741	1741	0
442	20241114	120500	3826934	1741	1741	1741	1741	0
443	20241114	120400	3826934	1741	1741	1741	1741	0
444	20241114	120300	3826934	1741	1741	1741	1741	0
445	20241114	120200	3826934	1741	1741	1741	1741	1
446	20241114	120100	3825193	1730	1730	1730	1730	0
447	20241114	120000	3825193	1730	1730	1730	1730	0
448	20241114	115900	3825193	1730	1730	1730	1730	0
449	20241114	115800	3825193	1730	1730	1730	1730	0
450	20241114	115700	3825193	1730	1730	1730	1730	0
451	20241114	115600	3825193	1730	1730	1730	1730	0
452	20241114	115500	3825193	1730	1730	1730	1730	0
453	20241114	115400	3825193	1730	1730	1730	1730	0
454	20241114	115300	3825193	1730	1730	1730	1730	0
455	20241114	115200	3825193	1730	1730	1730	1730	0
456	20241114	115100	3825193	1730	1731	1731	1730	234
457	20241114	115000	3420246	1747	1747	1747	1747	0
458	20241114	114900	3420246	1747	1747	1747	1747	0
459	20241114	114800	3420246	1747	1747	1747	1747	0
460	20241114	114700	3420246	1747	1747	1747	1747	0
461	20241114	114600	3420246	1747	1747	1747	1747	0
462	20241114	114500	3420246	1747	1747	1747	1747	0
463	20241114	114400	3420246	1747	1747	1747	1747	0
464	20241114	114300	3420246	1747	1747	1747	1747	0
465	20241114	114200	3420246	1747	1747	1747	1747	0
466	20241114	114100	3420246	1747	1747	1747	1747	0
467	20241114	114000	3420246	1747	1747	1747	1747	0
468	20241114	113900	3420246	1747	1747	1747	1747	0
469	20241114	113800	3420246	1747	1747	1747	1747	0
470	20241114	113700	3420246	1747	1747	1747	1747	0
471	20241114	113600	3420246	1747	1747	1747	1747	0
472	20241114	113500	3420246	1747	1747	1747	1747	0
473	20241114	113400	3420246	1747	1747	1747	1747	0
474	20241114	113300	3420246	1747	1747	1747	1747	0
475	20241114	113200	3420246	1747	1747	1747	1747	0
476	20241114	113100	3420246	1747	1747	1747	1747	0
477	20241114	113000	3420246	1747	1747	1747	1747	0
478	20241114	112900	3420246	1747	1747	1747	1747	0
479	20241114	112800	3420246	1747	1747	1747	1747	0
480	20241114	112700	3420246	1747	1746	1747	1746	34
481	20241114	112600	3360881	1731	1731	1731	1731	0
482	20241114	112500	3360881	1731	1731	1731	1731	0
483	20241114	112400	3360881	1731	1731	1731	1731	0
484	20241114	112300	3360881	1731	1731	1731	1731	0
485	20241114	112200	3360881	1731	1731	1731	1731	0
486	20241114	112100	3360881	1731	1731	1731	1731	0
487	20241114	112000	3360881	1731	1731	1731	1731	0
488	20241114	111900	3360881	1731	1731	1731	1731	0
489	20241114	111800	3360881	1731	1731	1731	1731	0
490	20241114	111700	3360881	1731	1731	1731	1731	0
491	20241114	111600	3360881	1731	1731	1731	1731	0
492	20241114	111500	3360881	1731	1731	1731	1731	0
493	20241114	111400	3360881	1731	1731	1731	1731	0
494	20241114	111300	3360881	1731	1731	1731	1731	0
495	20241114	111200	3360881	1731	1731	1731	1731	0
496	20241114	111100	3360881	1731	1731	1731	1731	0
497	20241114	111000	3360881	1731	1731	1731	1731	0
498	20241114	110900	3360881	1731	1731	1731	1731	690
499	20241114	110800	2166491	1731	1731	1731	1731	1
500	20241114	110700	2164760	1730	1741	1741	1730	71
501	20241114	110600	2041600	1752	1752	1752	1752	0
502	20241114	110500	2041600	1752	1752	1752	1752	4
503	20241114	110400	2034592	1752	1752	1752	1752	0
504	20241114	110300	2034592	1752	1752	1752	1752	0
505	20241114	110200	2034592	1752	1752	1752	1752	0
506	20241114	110100	2034592	1752	1752	1752	1752	0
507	20241114	110000	2034592	1752	1752	1752	1752	0
508	20241114	105900	2034592	1752	1752	1752	1752	0
509	20241114	105800	2034592	1752	1752	1752	1752	0
510	20241114	105700	2034592	1752	1752	1752	1752	0
511	20241114	105600	2034592	1752	1752	1752	1752	0
512	20241114	105500	2034592	1752	1752	1752	1752	0
513	20241114	105400	2034592	1752	1752	1752	1752	0
514	20241114	105300	2034592	1752	1752	1752	1752	0
515	20241114	105200	2034592	1752	1752	1752	1752	0
516	20241114	105100	2034592	1752	1752	1752	1752	0
517	20241114	105000	2034592	1752	1752	1752	1752	0
518	20241114	104900	2034592	1752	1752	1752	1752	0
519	20241114	104800	2034592	1752	1752	1752	1752	0
520	20241114	104700	2034592	1752	1752	1752	1752	0
521	20241114	104600	2034592	1752	1752	1752	1752	1
522	20241114	104500	2032840	1755	1755	1755	1755	0
523	20241114	104400	2032840	1755	1755	1755	1755	0
524	20241114	104300	2032840	1755	1755	1755	1755	1
525	20241114	104200	2031085	1728	1728	1728	1728	305
526	20241114	104100	1504045	1728	1728	1728	1727	794
527	20241114	104000	132061	1759	1759	1759	1759	0
528	20241114	103900	132061	1759	1759	1759	1759	0
529	20241114	103800	132061	1759	1759	1759	1759	0
530	20241114	103700	132061	1759	1759	1759	1759	0
531	20241114	103600	132061	1759	1759	1759	1759	0
532	20241114	103500	132061	1759	1759	1759	1759	0
533	20241114	103400	132061	1759	1759	1759	1759	0
534	20241114	103300	132061	1759	1759	1759	1759	0
535	20241114	103200	132061	1759	1759	1759	1759	0
536	20241114	103100	132061	1759	1759	1759	1759	0
537	20241114	103000	132061	1759	1759	1759	1759	0
538	20241114	102900	132061	1759	1759	1759	1759	0
539	20241114	102800	132061	1759	1759	1759	1759	0
540	20241114	102700	132061	1759	1759	1759	1759	0
541	20241114	102600	132061	1759	1759	1759	1759	0
542	20241114	102500	132061	1759	1759	1759	1759	0
543	20241114	102400	132061	1759	1759	1759	1759	0
544	20241114	102300	132061	1759	1759	1759	1759	0
545	20241114	102200	132061	1759	1759	1759	1759	0
546	20241114	102100	132061	1759	1759	1759	1759	0
547	20241114	102000	132061	1759	1759	1759	1759	0
548	20241114	101900	132061	1759	1759	1759	1759	0
549	20241114	101800	132061	1759	1759	1759	1759	5
550	20241114	101700	123266	1759	1759	1759	1759	0
551	20241114	101600	123266	1759	1759	1759	1759	0
552	20241114	101500	123266	1759	1759	1759	1759	0
553	20241114	101400	123266	1759	1759	1759	1759	0
554	20241114	101300	123266	1759	1759	1759	1759	0
555	20241114	101200	123266	1759	1759	1759	1759	0
556	20241114	101100	123266	1759	1759	1759	1759	0
557	20241114	101000	123266	1759	1759	1759	1759	0
558	20241114	100900	123266	1759	1759	1759	1759	0
559	20241114	100800	123266	1759	1759	1759	1759	0
560	20241114	100700	123266	1759	1759	1759	1759	0
561	20241114	100600	123266	1759	1759	1759	1759	0
562	20241114	100500	123266	1759	1759	1759	1759	0
563	20241114	100400	123266	1759	1759	1759	1759	0
564	20241114	100300	123266	1759	1759	1759	1759	10
565	20241114	100200	105676	1759	1759	1759	1759	0
566	20241114	100100	105676	1759	1759	1759	1759	1
567	20241114	100000	103917	1716	1738	1738	1716	60