KissMeData/024800/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	190500	6520498	1916	1916	1916	1916	709
3	20241114	190400	6520498	1916	1916	1916	1916	0
4	20241114	190300	6520498	1916	1916	1916	1916	0
5	20241114	190200	6520498	1916	1916	1916	1916	0
6	20241114	190100	6520498	1916	1916	1916	1916	0
7	20241114	190000	6520498	1916	1916	1916	1916	0
8	20241114	185900	6520498	1916	1916	1916	1916	0
9	20241114	185800	6520498	1916	1916	1916	1916	0
10	20241114	185700	6520498	1916	1916	1916	1916	0
11	20241114	185600	6520498	1916	1916	1916	1916	0
12	20241114	185500	6520498	1916	1916	1916	1916	0
13	20241114	185400	6520498	1916	1916	1916	1916	0
14	20241114	185300	6520498	1916	1916	1916	1916	0
15	20241114	185200	6520498	1916	1916	1916	1916	0
16	20241114	185100	6520498	1916	1916	1916	1916	0
17	20241114	185000	6520498	1916	1916	1916	1916	0
18	20241114	184900	6520498	1916	1916	1916	1916	0
19	20241114	184800	6520498	1916	1916	1916	1916	0
20	20241114	184700	6520498	1916	1916	1916	1916	0
21	20241114	184600	6520498	1916	1916	1916	1916	0
22	20241114	184500	6520498	1916	1916	1916	1916	0
23	20241114	184400	6520498	1916	1916	1916	1916	0
24	20241114	184300	6520498	1916	1916	1916	1916	0
25	20241114	184200	6520498	1916	1916	1916	1916	0
26	20241114	184100	6520498	1916	1916	1916	1916	0
27	20241114	184000	6520498	1916	1916	1916	1916	0
28	20241114	183900	6520498	1916	1916	1916	1916	0
29	20241114	183800	6520498	1916	1916	1916	1916	0
30	20241114	183700	6520498	1916	1916	1916	1916	0
31	20241114	183600	6520498	1916	1916	1916	1916	0
32	20241114	183500	6520498	1916	1916	1916	1916	709
33	20241114	183400	6520498	1916	1916	1916	1916	0
34	20241114	183300	6520498	1916	1916	1916	1916	0
35	20241114	183200	6520498	1916	1916	1916	1916	0
36	20241114	183100	6520498	1916	1916	1916	1916	0
37	20241114	183000	6520498	1916	1916	1916	1916	0
38	20241114	182900	6520498	1916	1916	1916	1916	0
39	20241114	182800	6520498	1916	1916	1916	1916	0
40	20241114	182700	6520498	1916	1916	1916	1916	0
41	20241114	182600	6520498	1916	1916	1916	1916	0
42	20241114	182500	6520498	1916	1916	1916	1916	0
43	20241114	182400	6520498	1916	1916	1916	1916	0
44	20241114	182300	6520498	1916	1916	1916	1916	0
45	20241114	182200	6520498	1916	1916	1916	1916	0
46	20241114	182100	6520498	1916	1916	1916	1916	0
47	20241114	182000	6520498	1916	1916	1916	1916	0
48	20241114	181900	6520498	1916	1916	1916	1916	0
49	20241114	181800	6520498	1916	1916	1916	1916	0
50	20241114	181700	6520498	1916	1916	1916	1916	0
51	20241114	181600	6520498	1916	1916	1916	1916	0
52	20241114	181500	6520498	1916	1916	1916	1916	0
53	20241114	181400	6520498	1916	1916	1916	1916	0
54	20241114	181300	6520498	1916	1916	1916	1916	0
55	20241114	181200	6520498	1916	1916	1916	1916	0
56	20241114	181100	6520498	1916	1916	1916	1916	0
57	20241114	181000	6520498	1916	1916	1916	1916	0
58	20241114	180900	6520498	1916	1916	1916	1916	0
59	20241114	180800	6520498	1916	1916	1916	1916	0
60	20241114	180700	6520498	1916	1916	1916	1916	0
61	20241114	180600	6520498	1916	1916	1916	1916	0
62	20241114	180500	6520498	1916	1916	1916	1916	709
63	20241114	180400	6520498	1916	1916	1916	1916	0
64	20241114	180300	6520498	1916	1916	1916	1916	0
65	20241114	180200	6520498	1916	1916	1916	1916	0
66	20241114	180100	6520498	1916	1916	1916	1916	0
67	20241114	180000	6520498	1916	1916	1916	1916	0
68	20241114	175900	6520498	1916	1916	1916	1916	0
69	20241114	175800	6520498	1916	1916	1916	1916	0
70	20241114	175700	6520498	1916	1916	1916	1916	0
71	20241114	175600	6520498	1916	1916	1916	1916	0
72	20241114	175500	6520498	1916	1916	1916	1916	0
73	20241114	175400	6520498	1916	1916	1916	1916	0
74	20241114	175300	6520498	1916	1916	1916	1916	0
75	20241114	175200	6520498	1916	1916	1916	1916	0
76	20241114	175100	6520498	1916	1916	1916	1916	0
77	20241114	175000	6520498	1916	1916	1916	1916	0
78	20241114	174900	6520498	1916	1916	1916	1916	0
79	20241114	174800	6520498	1916	1916	1916	1916	0
80	20241114	174700	6520498	1916	1916	1916	1916	0
81	20241114	174600	6520498	1916	1916	1916	1916	0
82	20241114	174500	6520498	1916	1916	1916	1916	0
83	20241114	174400	6520498	1916	1916	1916	1916	0
84	20241114	174300	6520498	1916	1916	1916	1916	0
85	20241114	174200	6520498	1916	1916	1916	1916	0
86	20241114	174100	6520498	1916	1916	1916	1916	0
87	20241114	174000	6520498	1916	1916	1916	1916	0
88	20241114	173900	6520498	1916	1916	1916	1916	0
89	20241114	173800	6520498	1916	1916	1916	1916	0
90	20241114	173700	6520498	1916	1916	1916	1916	0
91	20241114	173600	6520498	1916	1916	1916	1916	0
92	20241114	173500	6520498	1916	1916	1916	1916	709
93	20241114	173400	6520498	1916	1916	1916	1916	0
94	20241114	173300	6520498	1916	1916	1916	1916	0
95	20241114	173200	6520498	1916	1916	1916	1916	0
96	20241114	173100	6520498	1916	1916	1916	1916	0
97	20241114	173000	6520498	1916	1916	1916	1916	0
98	20241114	172900	6520498	1916	1916	1916	1916	0
99	20241114	172800	6520498	1916	1916	1916	1916	0
100	20241114	172700	6520498	1916	1916	1916	1916	0
101	20241114	172600	6520498	1916	1916	1916	1916	0
102	20241114	172500	6520498	1916	1916	1916	1916	0
103	20241114	172400	6520498	1916	1916	1916	1916	0
104	20241114	172300	6520498	1916	1916	1916	1916	0
105	20241114	172200	6520498	1916	1916	1916	1916	0
106	20241114	172100	6520498	1916	1916	1916	1916	0
107	20241114	172000	6520498	1916	1916	1916	1916	0
108	20241114	171900	6520498	1916	1916	1916	1916	0
109	20241114	171800	6520498	1916	1916	1916	1916	0
110	20241114	171700	6520498	1916	1916	1916	1916	0
111	20241114	171600	6520498	1916	1916	1916	1916	0
112	20241114	171500	6520498	1916	1916	1916	1916	0
113	20241114	171400	6520498	1916	1916	1916	1916	0
114	20241114	171300	6520498	1916	1916	1916	1916	0
115	20241114	171200	6520498	1916	1916	1916	1916	0
116	20241114	171100	6520498	1916	1916	1916	1916	0
117	20241114	171000	6520498	1916	1916	1916	1916	0
118	20241114	170900	6520498	1916	1916	1916	1916	0
119	20241114	170800	6520498	1916	1916	1916	1916	0
120	20241114	170700	6520498	1916	1916	1916	1916	0
121	20241114	170600	6520498	1916	1916	1916	1916	0
122	20241114	170500	6520498	1916	1916	1916	1916	709
123	20241114	170400	6520498	1916	1916	1916	1916	0
124	20241114	170300	6520498	1916	1916	1916	1916	0
125	20241114	170200	6520498	1916	1916	1916	1916	0
126	20241114	170100	6520498	1916	1916	1916	1916	0
127	20241114	170000	6520498	1916	1916	1916	1916	0
128	20241114	165900	6520498	1916	1916	1916	1916	0
129	20241114	165800	6520498	1916	1916	1916	1916	0
130	20241114	165700	6520498	1916	1916	1916	1916	0
131	20241114	165600	6520498	1916	1916	1916	1916	0
132	20241114	165500	6520498	1916	1916	1916	1916	0
133	20241114	165400	6520498	1916	1916	1916	1916	0
134	20241114	165300	6520498	1916	1916	1916	1916	0
135	20241114	165200	6520498	1916	1916	1916	1916	0
136	20241114	165100	6520498	1916	1916	1916	1916	0
137	20241114	165000	6520498	1916	1916	1916	1916	0
138	20241114	164900	6520498	1916	1916	1916	1916	0
139	20241114	164800	6520498	1916	1916	1916	1916	0
140	20241114	164700	6520498	1916	1916	1916	1916	0
141	20241114	164600	6520498	1916	1916	1916	1916	0
142	20241114	164500	6520498	1916	1916	1916	1916	0
143	20241114	164400	6520498	1916	1916	1916	1916	0
144	20241114	164300	6520498	1916	1916	1916	1916	0
145	20241114	164200	6520498	1916	1916	1916	1916	0
146	20241114	164100	6520498	1916	1916	1916	1916	0
147	20241114	164000	6520498	1916	1916	1916	1916	0
148	20241114	163900	6520498	1916	1916	1916	1916	0
149	20241114	163800	6520498	1916	1916	1916	1916	0
150	20241114	163700	6520498	1916	1916	1916	1916	0
151	20241114	163600	6520498	1916	1916	1916	1916	0
152	20241114	163500	6520498	1916	1916	1916	1916	709
153	20241114	163400	6520498	1916	1916	1916	1916	0
154	20241114	163300	6520498	1916	1916	1916	1916	0
155	20241114	163200	6520498	1916	1916	1916	1916	0
156	20241114	163100	6520498	1916	1916	1916	1916	0
157	20241114	163000	6520498	1916	1916	1916	1916	709
158	20241114	162900	5162054	1919	1919	1919	1919	0
159	20241114	162800	5162054	1919	1919	1919	1919	0
160	20241114	162700	5162054	1919	1919	1919	1919	0
161	20241114	162600	5162054	1919	1919	1919	1919	0
162	20241114	162500	5162054	1919	1919	1919	1919	0
163	20241114	162400	5162054	1919	1919	1919	1919	0
164	20241114	162300	5162054	1919	1919	1919	1919	0
165	20241114	162200	5162054	1919	1919	1919	1919	0
166	20241114	162100	5162054	1919	1919	1919	1919	0
167	20241114	162000	5162054	1919	1919	1919	1919	0
168	20241114	161900	5162054	1919	1919	1919	1919	0
169	20241114	161800	5162054	1919	1919	1919	1919	0
170	20241114	161700	5162054	1919	1919	1919	1919	0
171	20241114	161600	5162054	1919	1919	1919	1919	0
172	20241114	161500	5162054	1919	1919	1919	1919	0
173	20241114	161400	5162054	1919	1919	1919	1919	0
174	20241114	161300	5162054	1919	1919	1919	1919	0
175	20241114	161200	5162054	1919	1919	1919	1919	0
176	20241114	161100	5162054	1919	1919	1919	1919	0
177	20241114	161000	5162054	1919	1919	1919	1919	0
178	20241114	160900	5162054	1919	1919	1919	1919	0
179	20241114	160800	5162054	1919	1919	1919	1919	0
180	20241114	160700	5162054	1919	1919	1919	1919	0
181	20241114	160600	5162054	1919	1919	1919	1919	0
182	20241114	160500	5162054	1919	1919	1919	1919	0
183	20241114	160400	5162054	1919	1919	1919	1919	0
184	20241114	160300	5162054	1919	1919	1919	1919	0
185	20241114	160200	5162054	1919	1919	1919	1919	0
186	20241114	160100	5162054	1919	1919	1919	1919	0
187	20241114	160000	5162054	1919	1919	1919	1919	0
188	20241114	155900	5162054	1919	1919	1919	1919	0
189	20241114	155800	5162054	1919	1919	1919	1919	0
190	20241114	155700	5162054	1919	1919	1919	1919	0
191	20241114	155600	5162054	1919	1919	1919	1919	0
192	20241114	155500	5162054	1919	1919	1919	1919	0
193	20241114	155400	5162054	1919	1919	1919	1919	0
194	20241114	155300	5162054	1919	1919	1919	1919	0
195	20241114	155200	5162054	1919	1919	1919	1919	0
196	20241114	155100	5162054	1919	1919	1919	1919	0
197	20241114	155000	5162054	1919	1919	1919	1919	0
198	20241114	154900	5162054	1919	1919	1919	1919	0
199	20241114	154800	5162054	1919	1919	1919	1919	0
200	20241114	154700	5162054	1919	1919	1919	1919	0
201	20241114	154600	5162054	1919	1919	1919	1919	0
202	20241114	154500	5162054	1919	1919	1919	1919	0
203	20241114	154400	5162054	1919	1919	1919	1919	0
204	20241114	154300	5162054	1919	1919	1919	1919	0
205	20241114	154200	5162054	1919	1919	1919	1919	0
206	20241114	154100	5162054	1919	1920	1920	1919	2
207	20241114	154000	5158215	1923	1923	1923	1923	0
208	20241114	153900	5158215	1923	1923	1923	1923	0
209	20241114	153800	5158215	1923	1923	1923	1923	0
210	20241114	153700	5158215	1923	1923	1923	1923	0
211	20241114	153600	5158215	1923	1923	1923	1923	0
212	20241114	153500	5158215	1923	1923	1923	1923	0
213	20241114	153400	5158215	1923	1923	1923	1923	0
214	20241114	153300	5158215	1923	1923	1923	1923	0
215	20241114	153200	5158215	1923	1923	1923	1923	0
216	20241114	153100	5158215	1923	1923	1923	1923	0
217	20241114	153000	5158215	1923	1923	1923	1923	0
218	20241114	152900	5158215	1923	1923	1923	1923	0
219	20241114	152800	5158215	1923	1920	1923	1920	13
220	20241114	152700	5133246	1923	1923	1923	1923	0
221	20241114	152600	5133246	1923	1923	1923	1923	0
222	20241114	152500	5133246	1923	1923	1923	1923	0
223	20241114	152400	5133246	1923	1923	1923	1923	0
224	20241114	152300	5133246	1923	1923	1923	1923	0
225	20241114	152200	5133246	1923	1923	1923	1923	0
226	20241114	152100	5133246	1923	1923	1923	1923	0
227	20241114	152000	5133246	1923	1923	1923	1923	0
228	20241114	151900	5133246	1923	1923	1923	1923	0
229	20241114	151800	5133246	1923	1923	1923	1923	0
230	20241114	151700	5133246	1923	1923	1923	1923	0
231	20241114	151600	5133246	1923	1923	1923	1923	0
232	20241114	151500	5133246	1923	1923	1923	1923	0
233	20241114	151400	5133246	1923	1923	1923	1923	0
234	20241114	151300	5133246	1923	1923	1923	1923	0
235	20241114	151200	5133246	1923	1923	1923	1923	0
236	20241114	151100	5133246	1923	1923	1923	1923	300
237	20241114	151000	4556346	1923	1923	1923	1923	0
238	20241114	150900	4556346	1923	1923	1923	1923	0
239	20241114	150800	4556346	1923	1923	1923	1923	0
240	20241114	150700	4556346	1923	1923	1923	1923	0
241	20241114	150600	4556346	1923	1923	1923	1923	0
242	20241114	150500	4556346	1923	1923	1923	1922	9
243	20241114	150400	4539041	1923	1923	1923	1923	1
244	20241114	150300	4537118	1923	1923	1923	1923	0
245	20241114	150200	4537118	1923	1923	1923	1923	0
246	20241114	150100	4537118	1923	1923	1923	1923	0
247	20241114	150000	4537118	1923	1923	1923	1923	0
248	20241114	145900	4537118	1923	1923	1923	1923	0
249	20241114	145800	4537118	1923	1923	1923	1923	0
250	20241114	145700	4537118	1923	1923	1923	1923	0
251	20241114	145600	4537118	1923	1923	1923	1923	0
252	20241114	145500	4537118	1923	1923	1923	1923	0
253	20241114	145400	4537118	1923	1923	1923	1923	0
254	20241114	145300	4537118	1923	1923	1923	1923	0
255	20241114	145200	4537118	1923	1923	1923	1923	0
256	20241114	145100	4537118	1923	1923	1923	1923	0
257	20241114	145000	4537118	1923	1923	1923	1923	111
258	20241114	144900	4323665	1920	1920	1920	1920	0
259	20241114	144800	4323665	1920	1920	1920	1920	0
260	20241114	144700	4323665	1920	1920	1920	1920	0
261	20241114	144600	4323665	1920	1920	1920	1920	0
262	20241114	144500	4323665	1920	1920	1920	1920	0
263	20241114	144400	4323665	1920	1920	1920	1920	0
264	20241114	144300	4323665	1920	1920	1920	1920	0
265	20241114	144200	4323665	1920	1920	1920	1920	0
266	20241114	144100	4323665	1920	1920	1920	1920	0
267	20241114	144000	4323665	1920	1920	1920	1920	0
268	20241114	143900	4323665	1920	1920	1920	1920	0
269	20241114	143800	4323665	1920	1920	1920	1920	0
270	20241114	143700	4323665	1920	1920	1920	1920	0
271	20241114	143600	4323665	1920	1920	1920	1920	0
272	20241114	143500	4323665	1920	1920	1920	1920	0
273	20241114	143400	4323665	1920	1920	1920	1920	0
274	20241114	143300	4323665	1920	1920	1920	1920	0
275	20241114	143200	4323665	1920	1920	1920	1920	0
276	20241114	143100	4323665	1920	1920	1920	1920	0
277	20241114	143000	4323665	1920	1920	1920	1920	0
278	20241114	142900	4323665	1920	1920	1920	1920	0
279	20241114	142800	4323665	1920	1920	1920	1920	0
280	20241114	142700	4323665	1920	1920	1920	1920	0
281	20241114	142600	4323665	1920	1920	1920	1920	0
282	20241114	142500	4323665	1920	1920	1920	1920	0
283	20241114	142400	4323665	1920	1920	1920	1920	0
284	20241114	142300	4323665	1920	1920	1920	1920	0
285	20241114	142200	4323665	1920	1920	1920	1920	0
286	20241114	142100	4323665	1920	1920	1920	1920	0
287	20241114	142000	4323665	1920	1920	1920	1920	0
288	20241114	141900	4323665	1920	1923	1923	1920	2
289	20241114	141800	4319822	1923	1923	1923	1923	0
290	20241114	141700	4319822	1923	1923	1923	1923	0
291	20241114	141600	4319822	1923	1923	1923	1923	0
292	20241114	141500	4319822	1923	1923	1923	1923	0
293	20241114	141400	4319822	1923	1923	1923	1923	0
294	20241114	141300	4319822	1923	1923	1923	1923	0
295	20241114	141200	4319822	1923	1923	1923	1923	0
296	20241114	141100	4319822	1923	1923	1923	1923	0
297	20241114	141000	4319822	1923	1923	1923	1923	0
298	20241114	140900	4319822	1923	1923	1923	1923	0
299	20241114	140800	4319822	1923	1923	1923	1923	0
300	20241114	140700	4319822	1923	1923	1923	1923	0
301	20241114	140600	4319822	1923	1923	1923	1923	0
302	20241114	140500	4319822	1923	1923	1923	1923	0
303	20241114	140400	4319822	1923	1923	1923	1923	0
304	20241114	140300	4319822	1923	1923	1923	1923	0
305	20241114	140200	4319822	1923	1923	1923	1923	0
306	20241114	140100	4319822	1923	1923	1923	1923	0
307	20241114	140000	4319822	1923	1923	1923	1923	0
308	20241114	135900	4319822	1923	1923	1923	1923	0
309	20241114	135800	4319822	1923	1923	1923	1923	0
310	20241114	135700	4319822	1923	1923	1923	1923	0
311	20241114	135600	4319822	1923	1923	1923	1923	0
312	20241114	135500	4319822	1923	1923	1923	1923	0
313	20241114	135400	4319822	1923	1923	1923	1923	0
314	20241114	135300	4319822	1923	1923	1923	1923	0
315	20241114	135200	4319822	1923	1923	1923	1923	0
316	20241114	135100	4319822	1923	1923	1923	1923	0
317	20241114	135000	4319822	1923	1923	1923	1923	0
318	20241114	134900	4319822	1923	1923	1923	1923	0
319	20241114	134800	4319822	1923	1923	1923	1923	0
320	20241114	134700	4319822	1923	1923	1923	1923	0
321	20241114	134600	4319822	1923	1923	1923	1923	0
322	20241114	134500	4319822	1923	1923	1923	1923	0
323	20241114	134400	4319822	1923	1923	1923	1923	0
324	20241114	134300	4319822	1923	1923	1923	1923	0
325	20241114	134200	4319822	1923	1923	1923	1923	27
326	20241114	134100	4267901	1923	1923	1923	1923	0
327	20241114	134000	4267901	1923	1923	1923	1923	0
328	20241114	133900	4267901	1923	1923	1923	1923	0
329	20241114	133800	4267901	1923	1923	1923	1923	0
330	20241114	133700	4267901	1923	1923	1923	1923	0
331	20241114	133600	4267901	1923	1923	1923	1923	0
332	20241114	133500	4267901	1923	1923	1923	1923	0
333	20241114	133400	4267901	1923	1923	1923	1923	0
334	20241114	133300	4267901	1923	1923	1923	1923	0
335	20241114	133200	4267901	1923	1923	1923	1923	0
336	20241114	133100	4267901	1923	1923	1923	1923	0
337	20241114	133000	4267901	1923	1923	1923	1923	0
338	20241114	132900	4267901	1923	1923	1923	1923	0
339	20241114	132800	4267901	1923	1923	1923	1923	0
340	20241114	132700	4267901	1923	1923	1923	1923	0
341	20241114	132600	4267901	1923	1923	1923	1923	0
342	20241114	132500	4267901	1923	1923	1923	1923	0
343	20241114	132400	4267901	1923	1923	1923	1923	0
344	20241114	132300	4267901	1923	1923	1923	1923	0
345	20241114	132200	4267901	1923	1923	1923	1923	0
346	20241114	132100	4267901	1923	1923	1923	1923	0
347	20241114	132000	4267901	1923	1923	1923	1923	0
348	20241114	131900	4267901	1923	1923	1923	1923	0
349	20241114	131800	4267901	1923	1923	1923	1923	0
350	20241114	131700	4267901	1923	1923	1923	1923	0
351	20241114	131600	4267901	1923	1923	1923	1923	0
352	20241114	131500	4267901	1923	1923	1923	1923	0
353	20241114	131400	4267901	1923	1923	1923	1923	0
354	20241114	131300	4267901	1923	1923	1923	1923	0
355	20241114	131200	4267901	1923	1923	1923	1923	0
356	20241114	131100	4267901	1923	1923	1923	1923	0
357	20241114	131000	4267901	1923	1923	1923	1923	0
358	20241114	130900	4267901	1923	1923	1923	1923	0
359	20241114	130800	4267901	1923	1923	1923	1923	0
360	20241114	130700	4267901	1923	1923	1923	1923	0
361	20241114	130600	4267901	1923	1923	1923	1923	0
362	20241114	130500	4267901	1923	1923	1923	1923	0
363	20241114	130400	4267901	1923	1923	1923	1923	0
364	20241114	130300	4267901	1923	1923	1923	1923	0
365	20241114	130200	4267901	1923	1923	1923	1923	0
366	20241114	130100	4267901	1923	1923	1923	1923	0
367	20241114	130000	4267901	1923	1923	1923	1923	0
368	20241114	125900	4267901	1923	1923	1923	1923	0
369	20241114	125800	4267901	1923	1923	1923	1923	0
370	20241114	125700	4267901	1923	1923	1923	1923	0
371	20241114	125600	4267901	1923	1923	1923	1923	0
372	20241114	125500	4267901	1923	1923	1923	1923	0
373	20241114	125400	4267901	1923	1923	1923	1923	0
374	20241114	125300	4267901	1923	1923	1923	1923	0
375	20241114	125200	4267901	1923	1923	1923	1923	0
376	20241114	125100	4267901	1923	1923	1923	1923	0
377	20241114	125000	4267901	1923	1923	1923	1923	0
378	20241114	124900	4267901	1923	1923	1923	1923	0
379	20241114	124800	4267901	1923	1923	1923	1923	0
380	20241114	124700	4267901	1923	1923	1923	1923	0
381	20241114	124600	4267901	1923	1923	1923	1923	0
382	20241114	124500	4267901	1923	1923	1923	1923	0
383	20241114	124400	4267901	1923	1923	1923	1923	0
384	20241114	124300	4267901	1923	1923	1923	1923	0
385	20241114	124200	4267901	1923	1923	1923	1923	0
386	20241114	124100	4267901	1923	1923	1923	1923	0
387	20241114	124000	4267901	1923	1923	1923	1923	0
388	20241114	123900	4267901	1923	1923	1923	1923	0
389	20241114	123800	4267901	1923	1923	1923	1923	0
390	20241114	123700	4267901	1923	1923	1923	1923	0
391	20241114	123600	4267901	1923	1923	1923	1923	0
392	20241114	123500	4267901	1923	1923	1923	1923	0
393	20241114	123400	4267901	1923	1923	1923	1923	0
394	20241114	123300	4267901	1923	1923	1923	1923	0
395	20241114	123200	4267901	1923	1923	1923	1923	0
396	20241114	123100	4267901	1923	1923	1923	1923	0
397	20241114	123000	4267901	1923	1923	1923	1923	0
398	20241114	122900	4267901	1923	1923	1923	1923	0
399	20241114	122800	4267901	1923	1923	1923	1923	0
400	20241114	122700	4267901	1923	1923	1923	1923	0
401	20241114	122600	4267901	1923	1923	1923	1923	0
402	20241114	122500	4267901	1923	1923	1923	1923	0
403	20241114	122400	4267901	1923	1923	1923	1923	0
404	20241114	122300	4267901	1923	1923	1923	1923	0
405	20241114	122200	4267901	1923	1923	1923	1923	518
406	20241114	122100	3271787	1915	1915	1915	1915	0
407	20241114	122000	3271787	1915	1915	1915	1915	0
408	20241114	121900	3271787	1915	1915	1915	1915	0
409	20241114	121800	3271787	1915	1915	1915	1915	0
410	20241114	121700	3271787	1915	1915	1915	1915	0
411	20241114	121600	3271787	1915	1915	1915	1915	0
412	20241114	121500	3271787	1915	1915	1915	1915	0
413	20241114	121400	3271787	1915	1915	1915	1915	0
414	20241114	121300	3271787	1915	1923	1923	1915	2
415	20241114	121200	3267949	1915	1915	1915	1915	0
416	20241114	121100	3267949	1915	1915	1915	1915	0
417	20241114	121000	3267949	1915	1915	1915	1915	0
418	20241114	120900	3267949	1915	1915	1915	1915	0
419	20241114	120800	3267949	1915	1915	1915	1915	0
420	20241114	120700	3267949	1915	1915	1915	1915	1
421	20241114	120600	3266034	1915	1915	1915	1915	0
422	20241114	120500	3266034	1915	1915	1915	1915	0
423	20241114	120400	3266034	1915	1915	1915	1915	0
424	20241114	120300	3266034	1915	1915	1915	1915	0
425	20241114	120200	3266034	1915	1916	1916	1915	2
426	20241114	120100	3262203	1923	1923	1923	1923	0
427	20241114	120000	3262203	1923	1923	1923	1923	0
428	20241114	115900	3262203	1923	1923	1923	1923	0
429	20241114	115800	3262203	1923	1923	1923	1923	0
430	20241114	115700	3262203	1923	1923	1923	1923	0
431	20241114	115600	3262203	1923	1923	1923	1923	0
432	20241114	115500	3262203	1923	1923	1923	1923	0
433	20241114	115400	3262203	1923	1923	1923	1923	0
434	20241114	115300	3262203	1923	1923	1923	1923	0
435	20241114	115200	3262203	1923	1923	1923	1923	0
436	20241114	115100	3262203	1923	1923	1923	1923	0
437	20241114	115000	3262203	1923	1923	1923	1923	0
438	20241114	114900	3262203	1923	1923	1923	1923	0
439	20241114	114800	3262203	1923	1923	1923	1923	0
440	20241114	114700	3262203	1923	1923	1923	1923	0
441	20241114	114600	3262203	1923	1923	1923	1923	0
442	20241114	114500	3262203	1923	1925	1925	1923	225
443	20241114	114400	2829526	1923	1923	1923	1923	0
444	20241114	114300	2829526	1923	1923	1923	1923	0
445	20241114	114200	2829526	1923	1923	1923	1923	0
446	20241114	114100	2829526	1923	1923	1923	1923	0
447	20241114	114000	2829526	1923	1923	1923	1923	0
448	20241114	113900	2829526	1923	1923	1923	1923	0
449	20241114	113800	2829526	1923	1923	1923	1923	0
450	20241114	113700	2829526	1923	1923	1923	1923	0
451	20241114	113600	2829526	1923	1923	1923	1923	0
452	20241114	113500	2829526	1923	1927	1927	1923	76
453	20241114	113400	2683192	1953	1953	1953	1953	0
454	20241114	113300	2683192	1953	1953	1953	1953	0
455	20241114	113200	2683192	1953	1953	1953	1953	0
456	20241114	113100	2683192	1953	1953	1953	1953	0
457	20241114	113000	2683192	1953	1953	1953	1953	0
458	20241114	112900	2683192	1953	1953	1953	1953	0
459	20241114	112800	2683192	1953	1953	1953	1953	0
460	20241114	112700	2683192	1953	1953	1953	1953	0
461	20241114	112600	2683192	1953	1953	1953	1953	0
462	20241114	112500	2683192	1953	1953	1953	1953	15
463	20241114	112400	2653897	1956	1956	1956	1956	0
464	20241114	112300	2653897	1956	1956	1956	1956	0
465	20241114	112200	2653897	1956	1956	1956	1956	0
466	20241114	112100	2653897	1956	1956	1956	1956	0
467	20241114	112000	2653897	1956	1956	1956	1956	0
468	20241114	111900	2653897	1956	1956	1956	1956	0
469	20241114	111800	2653897	1956	1956	1956	1956	0
470	20241114	111700	2653897	1956	1956	1956	1956	0
471	20241114	111600	2653897	1956	1956	1956	1956	0
472	20241114	111500	2653897	1956	1956	1956	1956	0
473	20241114	111400	2653897	1956	1956	1956	1956	0
474	20241114	111300	2653897	1956	1956	1956	1956	0
475	20241114	111200	2653897	1956	1956	1956	1956	0
476	20241114	111100	2653897	1956	1956	1956	1956	0
477	20241114	111000	2653897	1956	1956	1956	1956	0
478	20241114	110900	2653897	1956	1956	1956	1956	0
479	20241114	110800	2653897	1956	1956	1956	1956	0
480	20241114	110700	2653897	1956	1956	1956	1956	0
481	20241114	110600	2653897	1956	1956	1956	1956	0
482	20241114	110500	2653897	1956	1938	1956	1938	40
483	20241114	110400	2575937	1937	1937	1937	1937	0
484	20241114	110300	2575937	1937	1937	1937	1937	0
485	20241114	110200	2575937	1937	1937	1937	1937	0
486	20241114	110100	2575937	1937	1937	1937	1937	0
487	20241114	110000	2575937	1937	1937	1937	1937	0
488	20241114	105900	2575937	1937	1937	1937	1937	9
489	20241114	105800	2558504	1936	1935	1936	1935	166
490	20241114	105700	2237129	1923	1923	1923	1923	0
491	20241114	105600	2237129	1923	1923	1923	1923	0
492	20241114	105500	2237129	1923	1923	1923	1923	0
493	20241114	105400	2237129	1923	1923	1923	1923	0
494	20241114	105300	2237129	1923	1923	1923	1923	0
495	20241114	105200	2237129	1923	1923	1923	1923	0
496	20241114	105100	2237129	1923	1923	1923	1923	0
497	20241114	105000	2237129	1923	1923	1923	1923	0
498	20241114	104900	2237129	1923	1923	1923	1923	0
499	20241114	104800	2237129	1923	1923	1923	1923	0
500	20241114	104700	2237129	1923	1923	1923	1923	0
501	20241114	104600	2237129	1923	1921	1923	1921	771
502	20241114	104500	754504	1921	1922	1922	1921	196
503	20241114	104400	377961	1923	1936	1936	1923	118
504	20241114	104300	151008	1936	1936	1936	1936	0
505	20241114	104200	151008	1936	1936	1936	1936	0
506	20241114	104100	151008	1936	1936	1936	1936	0
507	20241114	104000	151008	1936	1936	1936	1936	0
508	20241114	103900	151008	1936	1936	1936	1936	0
509	20241114	103800	151008	1936	1936	1936	1936	0
510	20241114	103700	151008	1936	1936	1936	1936	0
511	20241114	103600	151008	1936	1936	1936	1936	0
512	20241114	103500	151008	1936	1936	1936	1936	0
513	20241114	103400	151008	1936	1936	1936	1936	0
514	20241114	103300	151008	1936	1936	1936	1936	0
515	20241114	103200	151008	1936	1936	1936	1936	2
516	20241114	103100	147136	1936	1936	1936	1936	0
517	20241114	103000	147136	1936	1936	1936	1936	0
518	20241114	102900	147136	1936	1936	1936	1936	0
519	20241114	102800	147136	1936	1936	1936	1936	0
520	20241114	102700	147136	1936	1936	1936	1936	0
521	20241114	102600	147136	1936	1936	1936	1936	0
522	20241114	102500	147136	1936	1936	1936	1936	0
523	20241114	102400	147136	1936	1936	1936	1936	0
524	20241114	102300	147136	1936	1936	1936	1936	0
525	20241114	102200	147136	1936	1936	1936	1936	0
526	20241114	102100	147136	1936	1936	1936	1936	0
527	20241114	102000	147136	1936	1936	1936	1936	0
528	20241114	101900	147136	1936	1936	1936	1936	0
529	20241114	101800	147136	1936	1936	1936	1936	0
530	20241114	101700	147136	1936	1936	1936	1936	0
531	20241114	101600	147136	1936	1936	1936	1936	0
532	20241114	101500	147136	1936	1936	1936	1936	30
533	20241114	101400	89056	1936	1936	1936	1936	0
534	20241114	101300	89056	1936	1936	1936	1936	0
535	20241114	101200	89056	1936	1936	1936	1936	0
536	20241114	101100	89056	1936	1936	1936	1936	0
537	20241114	101000	89056	1936	1936	1936	1936	0
538	20241114	100900	89056	1936	1936	1936	1936	0
539	20241114	100800	89056	1936	1936	1936	1936	0
540	20241114	100700	89056	1936	1936	1936	1936	0
541	20241114	100600	89056	1936	1936	1936	1936	0
542	20241114	100500	89056	1936	1936	1936	1936	0
543	20241114	100400	89056	1936	1936	1936	1936	0
544	20241114	100300	89056	1936	1936	1936	1936	0
545	20241114	100200	89056	1936	1936	1936	1936	0
546	20241114	100100	89056	1936	1936	1936	1936	0
547	20241114	100000	89056	1936	1936	1936	1936	46