KissMeData/080420/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	195100	16457042	1862	1862	1862	1862	230
3	20241112	195000	16457042	1862	1862	1862	1862	0
4	20241112	194900	16457042	1862	1862	1862	1862	0
5	20241112	194800	16457042	1862	1862	1862	1862	0
6	20241112	194700	16457042	1862	1862	1862	1862	0
7	20241112	194600	16457042	1862	1862	1862	1862	0
8	20241112	194500	16457042	1862	1862	1862	1862	0
9	20241112	194400	16457042	1862	1862	1862	1862	0
10	20241112	194300	16457042	1862	1862	1862	1862	0
11	20241112	194200	16457042	1862	1862	1862	1862	0
12	20241112	194100	16457042	1862	1862	1862	1862	0
13	20241112	194000	16457042	1862	1862	1862	1862	0
14	20241112	193900	16457042	1862	1862	1862	1862	0
15	20241112	193800	16457042	1862	1862	1862	1862	0
16	20241112	193700	16457042	1862	1862	1862	1862	0
17	20241112	193600	16457042	1862	1862	1862	1862	0
18	20241112	193500	16457042	1862	1862	1862	1862	0
19	20241112	193400	16457042	1862	1862	1862	1862	0
20	20241112	193300	16457042	1862	1862	1862	1862	0
21	20241112	193200	16457042	1862	1862	1862	1862	0
22	20241112	193100	16457042	1862	1862	1862	1862	0
23	20241112	193000	16457042	1862	1862	1862	1862	0
24	20241112	192900	16457042	1862	1862	1862	1862	0
25	20241112	192800	16457042	1862	1862	1862	1862	0
26	20241112	192700	16457042	1862	1862	1862	1862	0
27	20241112	192600	16457042	1862	1862	1862	1862	0
28	20241112	192500	16457042	1862	1862	1862	1862	0
29	20241112	192400	16457042	1862	1862	1862	1862	0
30	20241112	192300	16457042	1862	1862	1862	1862	0
31	20241112	192200	16457042	1862	1862	1862	1862	0
32	20241112	192100	16457042	1862	1862	1862	1862	230
33	20241112	192000	16457042	1862	1862	1862	1862	0
34	20241112	191900	16457042	1862	1862	1862	1862	0
35	20241112	191800	16457042	1862	1862	1862	1862	0
36	20241112	191700	16457042	1862	1862	1862	1862	0
37	20241112	191600	16457042	1862	1862	1862	1862	0
38	20241112	191500	16457042	1862	1862	1862	1862	0
39	20241112	191400	16457042	1862	1862	1862	1862	0
40	20241112	191300	16457042	1862	1862	1862	1862	0
41	20241112	191200	16457042	1862	1862	1862	1862	0
42	20241112	191100	16457042	1862	1862	1862	1862	0
43	20241112	191000	16457042	1862	1862	1862	1862	0
44	20241112	190900	16457042	1862	1862	1862	1862	0
45	20241112	190800	16457042	1862	1862	1862	1862	0
46	20241112	190700	16457042	1862	1862	1862	1862	0
47	20241112	190600	16457042	1862	1862	1862	1862	0
48	20241112	190500	16457042	1862	1862	1862	1862	0
49	20241112	190400	16457042	1862	1862	1862	1862	0
50	20241112	190300	16457042	1862	1862	1862	1862	0
51	20241112	190200	16457042	1862	1862	1862	1862	0
52	20241112	190100	16457042	1862	1862	1862	1862	0
53	20241112	190000	16457042	1862	1862	1862	1862	0
54	20241112	185900	16457042	1862	1862	1862	1862	0
55	20241112	185800	16457042	1862	1862	1862	1862	0
56	20241112	185700	16457042	1862	1862	1862	1862	0
57	20241112	185600	16457042	1862	1862	1862	1862	0
58	20241112	185500	16457042	1862	1862	1862	1862	0
59	20241112	185400	16457042	1862	1862	1862	1862	0
60	20241112	185300	16457042	1862	1862	1862	1862	0
61	20241112	185200	16457042	1862	1862	1862	1862	0
62	20241112	185100	16457042	1862	1862	1862	1862	230
63	20241112	185000	16457042	1862	1862	1862	1862	0
64	20241112	184900	16457042	1862	1862	1862	1862	0
65	20241112	184800	16457042	1862	1862	1862	1862	0
66	20241112	184700	16457042	1862	1862	1862	1862	0
67	20241112	184600	16457042	1862	1862	1862	1862	0
68	20241112	184500	16457042	1862	1862	1862	1862	0
69	20241112	184400	16457042	1862	1862	1862	1862	0
70	20241112	184300	16457042	1862	1862	1862	1862	0
71	20241112	184200	16457042	1862	1862	1862	1862	0
72	20241112	184100	16457042	1862	1862	1862	1862	0
73	20241112	184000	16457042	1862	1862	1862	1862	0
74	20241112	183900	16457042	1862	1862	1862	1862	0
75	20241112	183800	16457042	1862	1862	1862	1862	0
76	20241112	183700	16457042	1862	1862	1862	1862	0
77	20241112	183600	16457042	1862	1862	1862	1862	0
78	20241112	183500	16457042	1862	1862	1862	1862	0
79	20241112	183400	16457042	1862	1862	1862	1862	0
80	20241112	183300	16457042	1862	1862	1862	1862	0
81	20241112	183200	16457042	1862	1862	1862	1862	0
82	20241112	183100	16457042	1862	1862	1862	1862	0
83	20241112	183000	16457042	1862	1862	1862	1862	0
84	20241112	182900	16457042	1862	1862	1862	1862	0
85	20241112	182800	16457042	1862	1862	1862	1862	0
86	20241112	182700	16457042	1862	1862	1862	1862	0
87	20241112	182600	16457042	1862	1862	1862	1862	0
88	20241112	182500	16457042	1862	1862	1862	1862	0
89	20241112	182400	16457042	1862	1862	1862	1862	0
90	20241112	182300	16457042	1862	1862	1862	1862	0
91	20241112	182200	16457042	1862	1862	1862	1862	0
92	20241112	182100	16457042	1862	1862	1862	1862	230
93	20241112	182000	16457042	1862	1862	1862	1862	0
94	20241112	181900	16457042	1862	1862	1862	1862	0
95	20241112	181800	16457042	1862	1862	1862	1862	0
96	20241112	181700	16457042	1862	1862	1862	1862	0
97	20241112	181600	16457042	1862	1862	1862	1862	0
98	20241112	181500	16457042	1862	1862	1862	1862	0
99	20241112	181400	16457042	1862	1862	1862	1862	0
100	20241112	181300	16457042	1862	1862	1862	1862	0
101	20241112	181200	16457042	1862	1862	1862	1862	0
102	20241112	181100	16457042	1862	1862	1862	1862	0
103	20241112	181000	16457042	1862	1862	1862	1862	0
104	20241112	180900	16457042	1862	1862	1862	1862	0
105	20241112	180800	16457042	1862	1862	1862	1862	0
106	20241112	180700	16457042	1862	1862	1862	1862	0
107	20241112	180600	16457042	1862	1862	1862	1862	0
108	20241112	180500	16457042	1862	1862	1862	1862	0
109	20241112	180400	16457042	1862	1862	1862	1862	0
110	20241112	180300	16457042	1862	1862	1862	1862	0
111	20241112	180200	16457042	1862	1862	1862	1862	0
112	20241112	180100	16457042	1862	1862	1862	1862	0
113	20241112	180000	16457042	1862	1862	1862	1862	0
114	20241112	175900	16457042	1862	1862	1862	1862	0
115	20241112	175800	16457042	1862	1862	1862	1862	0
116	20241112	175700	16457042	1862	1862	1862	1862	0
117	20241112	175600	16457042	1862	1862	1862	1862	0
118	20241112	175500	16457042	1862	1862	1862	1862	0
119	20241112	175400	16457042	1862	1862	1862	1862	0
120	20241112	175300	16457042	1862	1862	1862	1862	0
121	20241112	175200	16457042	1862	1862	1862	1862	0
122	20241112	175100	16457042	1862	1862	1862	1862	230
123	20241112	175000	16457042	1862	1862	1862	1862	0
124	20241112	174900	16457042	1862	1862	1862	1862	0
125	20241112	174800	16457042	1862	1862	1862	1862	0
126	20241112	174700	16457042	1862	1862	1862	1862	0
127	20241112	174600	16457042	1862	1862	1862	1862	0
128	20241112	174500	16457042	1862	1862	1862	1862	0
129	20241112	174400	16457042	1862	1862	1862	1862	0
130	20241112	174300	16457042	1862	1862	1862	1862	0
131	20241112	174200	16457042	1862	1862	1862	1862	0
132	20241112	174100	16457042	1862	1862	1862	1862	0
133	20241112	174000	16457042	1862	1862	1862	1862	0
134	20241112	173900	16457042	1862	1862	1862	1862	0
135	20241112	173800	16457042	1862	1862	1862	1862	0
136	20241112	173700	16457042	1862	1862	1862	1862	0
137	20241112	173600	16457042	1862	1862	1862	1862	0
138	20241112	173500	16457042	1862	1862	1862	1862	0
139	20241112	173400	16457042	1862	1862	1862	1862	0
140	20241112	173300	16457042	1862	1862	1862	1862	0
141	20241112	173200	16457042	1862	1862	1862	1862	0
142	20241112	173100	16457042	1862	1862	1862	1862	0
143	20241112	173000	16457042	1862	1862	1862	1862	0
144	20241112	172900	16457042	1862	1862	1862	1862	0
145	20241112	172800	16457042	1862	1862	1862	1862	0
146	20241112	172700	16457042	1862	1862	1862	1862	0
147	20241112	172600	16457042	1862	1862	1862	1862	0
148	20241112	172500	16457042	1862	1862	1862	1862	0
149	20241112	172400	16457042	1862	1862	1862	1862	0
150	20241112	172300	16457042	1862	1862	1862	1862	0
151	20241112	172200	16457042	1862	1862	1862	1862	0
152	20241112	172100	16457042	1862	1862	1862	1862	230
153	20241112	172000	16457042	1862	1862	1862	1862	0
154	20241112	171900	16457042	1862	1862	1862	1862	0
155	20241112	171800	16457042	1862	1862	1862	1862	0
156	20241112	171700	16457042	1862	1862	1862	1862	0
157	20241112	171600	16457042	1862	1862	1862	1862	0
158	20241112	171500	16457042	1862	1862	1862	1862	0
159	20241112	171400	16457042	1862	1862	1862	1862	0
160	20241112	171300	16457042	1862	1862	1862	1862	0
161	20241112	171200	16457042	1862	1862	1862	1862	0
162	20241112	171100	16457042	1862	1862	1862	1862	0
163	20241112	171000	16457042	1862	1862	1862	1862	0
164	20241112	170900	16457042	1862	1862	1862	1862	0
165	20241112	170800	16457042	1862	1862	1862	1862	0
166	20241112	170700	16457042	1862	1862	1862	1862	0
167	20241112	170600	16457042	1862	1862	1862	1862	0
168	20241112	170500	16457042	1862	1862	1862	1862	0
169	20241112	170400	16457042	1862	1862	1862	1862	0
170	20241112	170300	16457042	1862	1862	1862	1862	0
171	20241112	170200	16457042	1862	1862	1862	1862	0
172	20241112	170100	16457042	1862	1862	1862	1862	0
173	20241112	170000	16457042	1862	1862	1862	1862	0
174	20241112	165900	16457042	1862	1862	1862	1862	0
175	20241112	165800	16457042	1862	1862	1862	1862	0
176	20241112	165700	16457042	1862	1862	1862	1862	0
177	20241112	165600	16457042	1862	1862	1862	1862	0
178	20241112	165500	16457042	1862	1862	1862	1862	0
179	20241112	165400	16457042	1862	1862	1862	1862	0
180	20241112	165300	16457042	1862	1862	1862	1862	0
181	20241112	165200	16457042	1862	1862	1862	1862	0
182	20241112	165100	16457042	1862	1862	1862	1862	230
183	20241112	165000	16457042	1862	1862	1862	1862	0
184	20241112	164900	16457042	1862	1862	1862	1862	0
185	20241112	164800	16457042	1862	1862	1862	1862	0
186	20241112	164700	16457042	1862	1862	1862	1862	0
187	20241112	164600	16457042	1862	1862	1862	1862	0
188	20241112	164500	16457042	1862	1862	1862	1862	0
189	20241112	164400	16457042	1862	1862	1862	1862	0
190	20241112	164300	16457042	1862	1862	1862	1862	0
191	20241112	164200	16457042	1862	1862	1862	1862	0
192	20241112	164100	16457042	1862	1862	1862	1862	0
193	20241112	164000	16457042	1862	1862	1862	1862	0
194	20241112	163900	16457042	1862	1862	1862	1862	0
195	20241112	163800	16457042	1862	1862	1862	1862	0
196	20241112	163700	16457042	1862	1862	1862	1862	0
197	20241112	163600	16457042	1862	1862	1862	1862	0
198	20241112	163500	16457042	1862	1862	1862	1862	0
199	20241112	163400	16457042	1862	1862	1862	1862	0
200	20241112	163300	16457042	1862	1862	1862	1862	0
201	20241112	163200	16457042	1862	1862	1862	1862	0
202	20241112	163100	16457042	1862	1862	1862	1862	0
203	20241112	163000	16457042	1862	1862	1862	1862	0
204	20241112	162900	16457042	1862	1862	1862	1862	0
205	20241112	162800	16457042	1862	1862	1862	1862	0
206	20241112	162700	16457042	1862	1862	1862	1862	0
207	20241112	162600	16457042	1862	1862	1862	1862	0
208	20241112	162500	16457042	1862	1862	1862	1862	0
209	20241112	162400	16457042	1862	1862	1862	1862	0
210	20241112	162300	16457042	1862	1862	1862	1862	0
211	20241112	162200	16457042	1862	1862	1862	1862	0
212	20241112	162100	16457042	1862	1862	1862	1862	230
213	20241112	162000	16457042	1862	1862	1862	1862	0
214	20241112	161900	16457042	1862	1862	1862	1862	0
215	20241112	161800	16457042	1862	1862	1862	1862	0
216	20241112	161700	16457042	1862	1862	1862	1862	0
217	20241112	161600	16457042	1862	1862	1862	1862	0
218	20241112	161500	16457042	1862	1862	1862	1862	0
219	20241112	161400	16457042	1862	1862	1862	1862	0
220	20241112	161300	16457042	1862	1862	1862	1862	0
221	20241112	161200	16457042	1862	1862	1862	1862	0
222	20241112	161100	16457042	1862	1862	1862	1862	0
223	20241112	161000	16457042	1862	1862	1862	1862	0
224	20241112	160900	16457042	1862	1862	1862	1862	0
225	20241112	160800	16457042	1862	1862	1862	1862	0
226	20241112	160700	16457042	1862	1862	1862	1862	0
227	20241112	160600	16457042	1862	1862	1862	1862	0
228	20241112	160500	16457042	1862	1862	1862	1862	0
229	20241112	160400	16457042	1862	1862	1862	1862	0
230	20241112	160300	16457042	1862	1862	1862	1862	0
231	20241112	160200	16457042	1862	1862	1862	1862	0
232	20241112	160100	16457042	1862	1862	1862	1862	0
233	20241112	160000	16457042	1862	1862	1862	1862	0
234	20241112	155900	16457042	1862	1862	1862	1862	0
235	20241112	155800	16457042	1862	1862	1862	1862	0
236	20241112	155700	16457042	1862	1862	1862	1862	0
237	20241112	155600	16457042	1862	1862	1862	1862	0
238	20241112	155500	16457042	1862	1862	1862	1862	0
239	20241112	155400	16457042	1862	1862	1862	1862	0
240	20241112	155300	16457042	1862	1862	1862	1862	0
241	20241112	155200	16457042	1862	1862	1862	1862	0
242	20241112	155100	16457042	1862	1862	1862	1862	230
243	20241112	155000	16457042	1862	1862	1862	1862	0
244	20241112	154900	16457042	1862	1862	1862	1862	0
245	20241112	154800	16457042	1862	1862	1862	1862	0
246	20241112	154700	16457042	1862	1862	1862	1862	0
247	20241112	154600	16457042	1862	1862	1862	1862	0
248	20241112	154500	16457042	1862	1862	1862	1862	0
249	20241112	154400	16457042	1862	1862	1862	1862	0
250	20241112	154300	16457042	1862	1862	1862	1862	0
251	20241112	154200	16457042	1862	1862	1862	1862	0
252	20241112	154100	16457042	1862	1862	1862	1862	0
253	20241112	154000	16457042	1862	1862	1862	1862	0
254	20241112	153900	16457042	1862	1862	1862	1862	0
255	20241112	153800	16457042	1862	1862	1862	1862	0
256	20241112	153700	16457042	1862	1862	1862	1862	0
257	20241112	153600	16457042	1862	1862	1862	1862	0
258	20241112	153500	16457042	1862	1862	1862	1862	0
259	20241112	153400	16457042	1862	1862	1862	1862	0
260	20241112	153300	16457042	1862	1862	1862	1862	0
261	20241112	153200	16457042	1862	1862	1862	1862	0
262	20241112	153100	16457042	1862	1862	1862	1862	0
263	20241112	153000	16457042	1862	1862	1862	1862	230
264	20241112	152900	16028782	1865	1865	1865	1865	0
265	20241112	152800	16028782	1865	1865	1865	1865	0
266	20241112	152700	16028782	1865	1865	1865	1865	0
267	20241112	152600	16028782	1865	1865	1865	1865	0
268	20241112	152500	16028782	1865	1865	1865	1865	0
269	20241112	152400	16028782	1865	1865	1865	1865	0
270	20241112	152300	16028782	1865	1865	1865	1865	0
271	20241112	152200	16028782	1865	1865	1865	1865	0
272	20241112	152100	16028782	1865	1865	1865	1865	0
273	20241112	152000	16028782	1865	1865	1865	1865	0
274	20241112	151900	16028782	1865	1865	1865	1865	0
275	20241112	151800	16028782	1865	1865	1865	1865	0
276	20241112	151700	16028782	1865	1868	1868	1865	200
277	20241112	151600	15655475	1870	1870	1870	1870	50
278	20241112	151500	15561975	1870	1870	1870	1870	0
279	20241112	151400	15561975	1870	1870	1870	1870	0
280	20241112	151300	15561975	1870	1870	1870	1870	0
281	20241112	151200	15561975	1870	1870	1870	1870	15
282	20241112	151100	15533925	1870	1870	1870	1870	2
283	20241112	151000	15530185	1870	1870	1870	1870	0
284	20241112	150900	15530185	1870	1870	1870	1870	262
285	20241112	150800	15040245	1869	1872	1872	1869	2630
286	20241112	150700	10123553	1872	1872	1872	1872	0
287	20241112	150600	10123553	1872	1872	1872	1872	0
288	20241112	150500	10123553	1872	1872	1872	1872	253
289	20241112	150400	9649937	1873	1873	1873	1873	10
290	20241112	150300	9631207	1873	1873	1873	1873	5
291	20241112	150200	9621842	1873	1874	1874	1873	547
292	20241112	150100	8596895	1875	1876	1876	1875	457
293	20241112	150000	7739964	1876	1876	1876	1876	0
294	20241112	145900	7739964	1876	1876	1876	1876	0
295	20241112	145800	7739964	1876	1876	1876	1876	0
296	20241112	145700	7739964	1876	1876	1876	1876	0
297	20241112	145600	7739964	1876	1876	1876	1876	0
298	20241112	145500	7739964	1876	1876	1876	1876	0
299	20241112	145400	7739964	1876	1876	1876	1876	0
300	20241112	145300	7739964	1876	1876	1876	1876	0
301	20241112	145200	7739964	1876	1876	1876	1876	0
302	20241112	145100	7739964	1876	1876	1876	1876	0
303	20241112	145000	7739964	1876	1876	1876	1876	0
304	20241112	144900	7739964	1876	1876	1876	1876	45
305	20241112	144800	7655544	1877	1878	1878	1877	102
306	20241112	144700	7464089	1878	1878	1878	1878	0
307	20241112	144600	7464089	1878	1878	1878	1878	0
308	20241112	144500	7464089	1878	1878	1878	1878	0
309	20241112	144400	7464089	1878	1878	1878	1878	0
310	20241112	144300	7464089	1878	1878	1878	1878	0
311	20241112	144200	7464089	1878	1878	1878	1878	0
312	20241112	144100	7464089	1878	1878	1878	1878	304
313	20241112	144000	6893177	1878	1878	1878	1878	0
314	20241112	143900	6893177	1878	1878	1878	1878	0
315	20241112	143800	6893177	1878	1878	1878	1878	0
316	20241112	143700	6893177	1878	1878	1878	1878	0
317	20241112	143600	6893177	1878	1878	1878	1878	0
318	20241112	143500	6893177	1878	1878	1878	1878	0
319	20241112	143400	6893177	1878	1880	1880	1878	211
320	20241112	143300	6496626	1880	1880	1880	1880	0
321	20241112	143200	6496626	1880	1880	1880	1880	0
322	20241112	143100	6496626	1880	1880	1880	1880	0
323	20241112	143000	6496626	1880	1880	1880	1880	0
324	20241112	142900	6496626	1880	1880	1880	1880	0
325	20241112	142800	6496626	1880	1880	1880	1880	0
326	20241112	142700	6496626	1880	1880	1880	1880	0
327	20241112	142600	6496626	1880	1880	1880	1880	0
328	20241112	142500	6496626	1880	1880	1880	1880	0
329	20241112	142400	6496626	1880	1880	1880	1880	0
330	20241112	142300	6496626	1880	1880	1880	1880	0
331	20241112	142200	6496626	1880	1880	1880	1880	0
332	20241112	142100	6496626	1880	1880	1880	1880	0
333	20241112	142000	6496626	1880	1880	1880	1880	0
334	20241112	141900	6496626	1880	1880	1880	1880	0
335	20241112	141800	6496626	1880	1880	1880	1880	0
336	20241112	141700	6496626	1880	1880	1880	1880	0
337	20241112	141600	6496626	1880	1880	1880	1880	0
338	20241112	141500	6496626	1880	1880	1880	1880	0
339	20241112	141400	6496626	1880	1880	1880	1880	0
340	20241112	141300	6496626	1880	1880	1880	1880	0
341	20241112	141200	6496626	1880	1880	1880	1880	0
342	20241112	141100	6496626	1880	1880	1880	1880	0
343	20241112	141000	6496626	1880	1880	1880	1880	0
344	20241112	140900	6496626	1880	1881	1881	1880	81
345	20241112	140800	6344270	1881	1881	1881	1881	0
346	20241112	140700	6344270	1881	1881	1881	1881	25
347	20241112	140600	6297245	1882	1882	1882	1882	0
348	20241112	140500	6297245	1882	1882	1882	1882	0
349	20241112	140400	6297245	1882	1882	1882	1882	0
350	20241112	140300	6297245	1882	1882	1882	1882	0
351	20241112	140200	6297245	1882	1882	1882	1882	1
352	20241112	140100	6295363	1883	1883	1883	1883	0
353	20241112	140000	6295363	1883	1883	1883	1883	0
354	20241112	135900	6295363	1883	1883	1883	1883	0
355	20241112	135800	6295363	1883	1883	1883	1883	0
356	20241112	135700	6295363	1883	1883	1883	1883	0
357	20241112	135600	6295363	1883	1883	1883	1883	0
358	20241112	135500	6295363	1883	1883	1883	1883	2
359	20241112	135400	6291597	1884	1884	1884	1884	0
360	20241112	135300	6291597	1884	1884	1884	1884	0
361	20241112	135200	6291597	1884	1884	1884	1884	1
362	20241112	135100	6289713	1883	1883	1883	1883	0
363	20241112	135000	6289713	1883	1883	1883	1883	0
364	20241112	134900	6289713	1883	1883	1883	1883	0
365	20241112	134800	6289713	1883	1883	1883	1883	0
366	20241112	134700	6289713	1883	1883	1883	1883	0
367	20241112	134600	6289713	1883	1883	1883	1883	0
368	20241112	134500	6289713	1883	1884	1884	1883	2
369	20241112	134400	6285946	1885	1885	1885	1885	0
370	20241112	134300	6285946	1885	1885	1885	1885	0
371	20241112	134200	6285946	1885	1885	1885	1885	0
372	20241112	134100	6285946	1885	1885	1885	1885	0
373	20241112	134000	6285946	1885	1885	1885	1885	0
374	20241112	133900	6285946	1885	1885	1885	1885	0
375	20241112	133800	6285946	1885	1885	1885	1885	0
376	20241112	133700	6285946	1885	1885	1885	1885	0
377	20241112	133600	6285946	1885	1885	1885	1885	0
378	20241112	133500	6285946	1885	1885	1885	1885	0
379	20241112	133400	6285946	1885	1885	1885	1885	0
380	20241112	133300	6285946	1885	1885	1885	1885	0
381	20241112	133200	6285946	1885	1885	1885	1885	0
382	20241112	133100	6285946	1885	1885	1885	1885	0
383	20241112	133000	6285946	1885	1885	1885	1885	0
384	20241112	132900	6285946	1885	1885	1885	1885	1
385	20241112	132800	6284061	1886	1887	1887	1886	2
386	20241112	132700	6280288	1887	1887	1887	1887	0
387	20241112	132600	6280288	1887	1887	1887	1887	0
388	20241112	132500	6280288	1887	1887	1887	1887	0
389	20241112	132400	6280288	1887	1887	1887	1887	0
390	20241112	132300	6280288	1887	1887	1887	1887	0
391	20241112	132200	6280288	1887	1887	1887	1887	0
392	20241112	132100	6280288	1887	1887	1887	1887	0
393	20241112	132000	6280288	1887	1887	1887	1887	0
394	20241112	131900	6280288	1887	1887	1887	1887	0
395	20241112	131800	6280288	1887	1887	1887	1887	0
396	20241112	131700	6280288	1887	1887	1887	1887	0
397	20241112	131600	6280288	1887	1887	1887	1887	0
398	20241112	131500	6280288	1887	1887	1887	1887	0
399	20241112	131400	6280288	1887	1887	1887	1887	0
400	20241112	131300	6280288	1887	1887	1887	1887	0
401	20241112	131200	6280288	1887	1887	1887	1887	0
402	20241112	131100	6280288	1887	1887	1887	1887	0
403	20241112	131000	6280288	1887	1887	1887	1887	0
404	20241112	130900	6280288	1887	1887	1887	1887	0
405	20241112	130800	6280288	1887	1887	1887	1887	0
406	20241112	130700	6280288	1887	1887	1887	1887	0
407	20241112	130600	6280288	1887	1887	1887	1887	0
408	20241112	130500	6280288	1887	1887	1887	1887	0
409	20241112	130400	6280288	1887	1887	1887	1887	0
410	20241112	130300	6280288	1887	1887	1887	1887	0
411	20241112	130200	6280288	1887	1887	1887	1887	0
412	20241112	130100	6280288	1887	1887	1887	1887	0
413	20241112	130000	6280288	1887	1887	1887	1887	1000
414	20241112	125900	4393288	1875	1875	1875	1875	0
415	20241112	125800	4393288	1875	1875	1875	1875	0
416	20241112	125700	4393288	1875	1875	1875	1875	0
417	20241112	125600	4393288	1875	1875	1875	1875	0
418	20241112	125500	4393288	1875	1875	1875	1875	0
419	20241112	125400	4393288	1875	1875	1875	1875	0
420	20241112	125300	4393288	1875	1875	1875	1875	95
421	20241112	125200	4215163	1875	1875	1875	1875	0
422	20241112	125100	4215163	1875	1875	1875	1875	0
423	20241112	125000	4215163	1875	1875	1875	1875	0
424	20241112	124900	4215163	1875	1875	1875	1875	0
425	20241112	124800	4215163	1875	1875	1875	1875	0
426	20241112	124700	4215163	1875	1875	1875	1875	0
427	20241112	124600	4215163	1875	1875	1875	1875	0
428	20241112	124500	4215163	1875	1875	1875	1875	0
429	20241112	124400	4215163	1875	1875	1875	1875	0
430	20241112	124300	4215163	1875	1875	1875	1875	0
431	20241112	124200	4215163	1875	1875	1875	1875	0
432	20241112	124100	4215163	1875	1875	1875	1875	0
433	20241112	124000	4215163	1875	1875	1875	1875	0
434	20241112	123900	4215163	1875	1875	1875	1875	0
435	20241112	123800	4215163	1875	1875	1875	1875	0
436	20241112	123700	4215163	1875	1875	1875	1875	0
437	20241112	123600	4215163	1875	1875	1875	1875	0
438	20241112	123500	4215163	1875	1875	1875	1875	0
439	20241112	123400	4215163	1875	1875	1875	1875	0
440	20241112	123300	4215163	1875	1875	1875	1875	0
441	20241112	123200	4215163	1875	1875	1875	1875	0
442	20241112	123100	4215163	1875	1875	1875	1875	0
443	20241112	123000	4215163	1875	1875	1875	1875	0
444	20241112	122900	4215163	1875	1875	1875	1875	5
445	20241112	122800	4205788	1875	1875	1875	1875	0
446	20241112	122700	4205788	1875	1875	1875	1875	0
447	20241112	122600	4205788	1875	1875	1875	1875	0
448	20241112	122500	4205788	1875	1875	1875	1875	0
449	20241112	122400	4205788	1875	1875	1875	1875	0
450	20241112	122300	4205788	1875	1875	1875	1875	0
451	20241112	122200	4205788	1875	1875	1875	1875	0
452	20241112	122100	4205788	1875	1875	1875	1875	0
453	20241112	122000	4205788	1875	1875	1875	1875	0
454	20241112	121900	4205788	1875	1875	1875	1875	0
455	20241112	121800	4205788	1875	1875	1875	1875	0
456	20241112	121700	4205788	1875	1875	1875	1875	289
457	20241112	121600	3663913	1876	1876	1876	1876	0
458	20241112	121500	3663913	1876	1876	1876	1876	0
459	20241112	121400	3663913	1876	1876	1876	1876	0
460	20241112	121300	3663913	1876	1876	1876	1876	0
461	20241112	121200	3663913	1876	1876	1876	1876	0
462	20241112	121100	3663913	1876	1876	1876	1876	0
463	20241112	121000	3663913	1876	1876	1876	1876	0
464	20241112	120900	3663913	1876	1876	1876	1876	0
465	20241112	120800	3663913	1876	1876	1876	1876	0
466	20241112	120700	3663913	1876	1876	1876	1876	0
467	20241112	120600	3663913	1876	1876	1876	1876	0
468	20241112	120500	3663913	1876	1876	1876	1876	0
469	20241112	120400	3663913	1876	1876	1876	1876	0
470	20241112	120300	3663913	1876	1876	1876	1876	0
471	20241112	120200	3663913	1876	1876	1876	1876	0
472	20241112	120100	3663913	1876	1876	1876	1876	0
473	20241112	120000	3663913	1876	1876	1876	1876	0
474	20241112	115900	3663913	1876	1876	1876	1876	0
475	20241112	115800	3663913	1876	1876	1876	1876	1
476	20241112	115700	3662037	1887	1887	1887	1887	0
477	20241112	115600	3662037	1887	1887	1887	1887	0
478	20241112	115500	3662037	1887	1887	1887	1887	0
479	20241112	115400	3662037	1887	1887	1887	1887	0
480	20241112	115300	3662037	1887	1887	1887	1887	0
481	20241112	115200	3662037	1887	1887	1887	1887	0
482	20241112	115100	3662037	1887	1887	1887	1887	0
483	20241112	115000	3662037	1887	1887	1887	1887	0
484	20241112	114900	3662037	1887	1887	1887	1887	0
485	20241112	114800	3662037	1887	1887	1887	1887	0
486	20241112	114700	3662037	1887	1887	1887	1887	0
487	20241112	114600	3662037	1887	1887	1887	1887	0
488	20241112	114500	3662037	1887	1887	1887	1887	0
489	20241112	114400	3662037	1887	1887	1887	1887	0
490	20241112	114300	3662037	1887	1887	1887	1887	0
491	20241112	114200	3662037	1887	1887	1887	1887	0
492	20241112	114100	3662037	1887	1887	1887	1887	0
493	20241112	114000	3662037	1887	1887	1887	1887	0
494	20241112	113900	3662037	1887	1887	1887	1887	0
495	20241112	113800	3662037	1887	1887	1887	1887	0
496	20241112	113700	3662037	1887	1887	1887	1887	0
497	20241112	113600	3662037	1887	1887	1887	1887	0
498	20241112	113500	3662037	1887	1887	1887	1887	0
499	20241112	113400	3662037	1887	1887	1887	1887	0
500	20241112	113300	3662037	1887	1887	1887	1887	0
501	20241112	113200	3662037	1887	1887	1887	1887	0
502	20241112	113100	3662037	1887	1887	1887	1887	1
503	20241112	113000	3660150	1887	1887	1887	1887	0
504	20241112	112900	3660150	1887	1887	1887	1887	0
505	20241112	112800	3660150	1887	1887	1887	1887	0
506	20241112	112700	3660150	1887	1887	1887	1887	0
507	20241112	112600	3660150	1887	1887	1887	1887	0
508	20241112	112500	3660150	1887	1887	1887	1887	0
509	20241112	112400	3660150	1887	1887	1887	1887	0
510	20241112	112300	3660150	1887	1887	1887	1887	0
511	20241112	112200	3660150	1887	1887	1887	1887	0
512	20241112	112100	3660150	1887	1887	1887	1887	0
513	20241112	112000	3660150	1887	1887	1887	1887	0
514	20241112	111900	3660150	1887	1887	1887	1887	0
515	20241112	111800	3660150	1887	1887	1887	1887	0
516	20241112	111700	3660150	1887	1887	1887	1887	0
517	20241112	111600	3660150	1887	1887	1887	1887	0
518	20241112	111500	3660150	1887	1887	1887	1887	0
519	20241112	111400	3660150	1887	1887	1887	1887	0
520	20241112	111300	3660150	1887	1887	1887	1887	0
521	20241112	111200	3660150	1887	1887	1887	1887	0
522	20241112	111100	3660150	1887	1887	1887	1887	0
523	20241112	111000	3660150	1887	1887	1887	1887	0
524	20241112	110900	3660150	1887	1887	1887	1887	0
525	20241112	110800	3660150	1887	1887	1887	1887	0
526	20241112	110700	3660150	1887	1887	1887	1887	0
527	20241112	110600	3660150	1887	1887	1887	1887	0
528	20241112	110500	3660150	1887	1887	1887	1887	0
529	20241112	110400	3660150	1887	1887	1887	1887	0
530	20241112	110300	3660150	1887	1887	1887	1887	0
531	20241112	110200	3660150	1887	1887	1887	1887	0
532	20241112	110100	3660150	1887	1887	1887	1887	1
533	20241112	110000	3658263	1876	1876	1876	1876	0
534	20241112	105900	3658263	1876	1876	1876	1876	0
535	20241112	105800	3658263	1876	1876	1876	1876	0
536	20241112	105700	3658263	1876	1876	1876	1876	0
537	20241112	105600	3658263	1876	1876	1876	1876	0
538	20241112	105500	3658263	1876	1876	1876	1876	0
539	20241112	105400	3658263	1876	1876	1876	1876	0
540	20241112	105300	3658263	1876	1876	1876	1876	157
541	20241112	105200	3363731	1876	1876	1876	1876	0
542	20241112	105100	3363731	1876	1876	1876	1876	0
543	20241112	105000	3363731	1876	1876	1876	1876	0
544	20241112	104900	3363731	1876	1876	1876	1876	46
545	20241112	104800	3277435	1876	1876	1876	1876	0
546	20241112	104700	3277435	1876	1878	1878	1876	6
547	20241112	104600	3266176	1887	1887	1887	1887	3
548	20241112	104500	3260515	1887	1887	1887	1887	0
549	20241112	104400	3260515	1887	1887	1887	1887	1
550	20241112	104300	3258628	1880	1880	1880	1880	0
551	20241112	104200	3258628	1880	1880	1880	1880	0
552	20241112	104100	3258628	1880	1880	1880	1880	0
553	20241112	104000	3258628	1880	1880	1880	1880	0
554	20241112	103900	3258628	1880	1880	1880	1880	0
555	20241112	103800	3258628	1880	1880	1880	1880	0
556	20241112	103700	3258628	1880	1880	1880	1880	0
557	20241112	103600	3258628	1880	1880	1880	1880	0
558	20241112	103500	3258628	1880	1880	1880	1880	0
559	20241112	103400	3258628	1880	1880	1880	1880	0
560	20241112	103300	3258628	1880	1880	1880	1880	0
561	20241112	103200	3258628	1880	1880	1880	1880	0
562	20241112	103100	3258628	1880	1880	1880	1880	0
563	20241112	103000	3258628	1880	1880	1880	1880	0
564	20241112	102900	3258628	1880	1880	1880	1880	0
565	20241112	102800	3258628	1880	1880	1880	1880	0
566	20241112	102700	3258628	1880	1880	1880	1880	0
567	20241112	102600	3258628	1880	1880	1880	1880	0
568	20241112	102500	3258628	1880	1880	1880	1880	0
569	20241112	102400	3258628	1880	1880	1880	1880	0
570	20241112	102300	3258628	1880	1880	1880	1880	0
571	20241112	102200	3258628	1880	1880	1880	1880	0
572	20241112	102100	3258628	1880	1880	1880	1880	0
573	20241112	102000	3258628	1880	1880	1880	1880	0
574	20241112	101900	3258628	1880	1880	1880	1880	100
575	20241112	101800	3070628	1880	1880	1880	1880	0
576	20241112	101700	3070628	1880	1880	1880	1880	0
577	20241112	101600	3070628	1880	1880	1880	1880	0
578	20241112	101500	3070628	1880	1880	1880	1880	0
579	20241112	101400	3070628	1880	1880	1880	1880	0
580	20241112	101300	3070628	1880	1880	1880	1880	0
581	20241112	101200	3070628	1880	1880	1880	1880	0
582	20241112	101100	3070628	1880	1880	1880	1880	0
583	20241112	101000	3070628	1880	1880	1880	1880	0
584	20241112	100900	3070628	1880	1880	1880	1880	0
585	20241112	100800	3070628	1880	1880	1880	1880	0
586	20241112	100700	3070628	1880	1880	1880	1880	0
587	20241112	100600	3070628	1880	1880	1880	1880	0
588	20241112	100500	3070628	1880	1880	1880	1880	0
589	20241112	100400	3070628	1880	1880	1880	1880	0
590	20241112	100300	3070628	1880	1880	1880	1880	0
591	20241112	100200	3070628	1880	1880	1880	1880	0
592	20241112	100100	3070628	1880	1880	1880	1880	0
593	20241112	100000	3070628	1880	1880	1880	1880	0
594	20241112	095900	3070628	1880	1880	1880	1880	1267
595	20241112	095800	688668	1881	1881	1881	1881	17
596	20241112	095700	656691	1881	1882	1882	1881	23
597	20241112	095600	613409	1882	1883	1883	1882	10
598	20241112	095500	594580	1887	1887	1887	1887	0
599	20241112	095400	594580	1887	1887	1887	1887	0
600	20241112	095300	594580	1887	1887	1887	1887	0
601	20241112	095200	594580	1887	1887	1887	1887	0
602	20241112	095100	594580	1887	1887	1887	1887	0
603	20241112	095000	594580	1887	1887	1887	1887	0
604	20241112	094900	594580	1887	1887	1887	1883	3
605	20241112	094800	588923	1883	1886	1886	1883	10
606	20241112	094700	570066	1886	1886	1886	1886	0
607	20241112	094600	570066	1886	1886	1886	1886	0
608	20241112	094500	570066	1886	1886	1886	1886	0
609	20241112	094400	570066	1886	1886	1886	1886	0
610	20241112	094300	570066	1886	1886	1886	1886	0
611	20241112	094200	570066	1886	1886	1886	1886	1
612	20241112	094100	568180	1883	1883	1883	1883	0
613	20241112	094000	568180	1883	1883	1883	1883	0
614	20241112	093900	568180	1883	1883	1883	1883	0
615	20241112	093800	568180	1883	1883	1883	1883	0
616	20241112	093700	568180	1883	1887	1887	1883	255
617	20241112	093600	87211	1887	1887	1887	1887	0
618	20241112	093500	87211	1887	1887	1887	1887	0
619	20241112	093400	87211	1887	1887	1887	1887	0
620	20241112	093300	87211	1887	1887	1887	1887	0
621	20241112	093200	87211	1887	1887	1887	1887	0
622	20241112	093100	87211	1887	1887	1887	1887	2
623	20241112	093000	83437	1884	1884	1884	1884	0
624	20241112	092900	83437	1884	1884	1884	1884	0
625	20241112	092800	83437	1884	1884	1884	1884	0
626	20241112	092700	83437	1884	1884	1884	1884	0
627	20241112	092600	83437	1884	1887	1887	1884	16
628	20241112	092500	53258	1887	1887	1887	1887	0
629	20241112	092400	53258	1887	1887	1887	1887	0
630	20241112	092300	53258	1887	1894	1894	1887	3
631	20241112	092200	47589	1904	1904	1904	1904	0
632	20241112	092100	47589	1904	1904	1904	1904	0
633	20241112	092000	47589	1904	1904	1904	1904	0
634	20241112	091900	47589	1904	1904	1904	1904	0
635	20241112	091800	47589	1904	1904	1904	1904	0
636	20241112	091700	47589	1904	1904	1904	1904	0
637	20241112	091600	47589	1904	1904	1904	1904	0
638	20241112	091500	47589	1904	1904	1904	1904	0
639	20241112	091400	47589	1904	1904	1904	1904	0
640	20241112	091300	47589	1904	1904	1904	1904	0
641	20241112	091200	47589	1904	1904	1904	1904	0
642	20241112	091100	47589	1904	1904	1904	1904	0
643	20241112	091000	47589	1904	1904	1904	1904	0
644	20241112	090900	47589	1904	1904	1904	1904	1
645	20241112	090800	45685	1900	1899	1900	1899	16
646	20241112	090700	15296	1912	1912	1912	1912	0
647	20241112	090600	15296	1912	1912	1912	1912	0
648	20241112	090500	15296	1912	1912	1912	1912	0
649	20241112	090400	15296	1912	1912	1912	1912	0
650	20241112	090300	15296	1912	1912	1912	1912	0
651	20241112	090200	15296	1912	1912	1912	1912	0
652	20241112	090100	15296	1912	1912	1912	1912	0
653	20241112	090000	15296	1912	1912	1912	1912	8