KissMeData/228340/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	204400	12173702	1833	1833	1833	1833	136
3	20241115	204300	12173702	1833	1833	1833	1833	0
4	20241115	204200	12173702	1833	1833	1833	1833	0
5	20241115	204100	12173702	1833	1833	1833	1833	0
6	20241115	204000	12173702	1833	1833	1833	1833	0
7	20241115	203900	12173702	1833	1833	1833	1833	0
8	20241115	203800	12173702	1833	1833	1833	1833	0
9	20241115	203700	12173702	1833	1833	1833	1833	0
10	20241115	203600	12173702	1833	1833	1833	1833	0
11	20241115	203500	12173702	1833	1833	1833	1833	0
12	20241115	203400	12173702	1833	1833	1833	1833	0
13	20241115	203300	12173702	1833	1833	1833	1833	0
14	20241115	203200	12173702	1833	1833	1833	1833	0
15	20241115	203100	12173702	1833	1833	1833	1833	0
16	20241115	203000	12173702	1833	1833	1833	1833	0
17	20241115	202900	12173702	1833	1833	1833	1833	0
18	20241115	202800	12173702	1833	1833	1833	1833	0
19	20241115	202700	12173702	1833	1833	1833	1833	0
20	20241115	202600	12173702	1833	1833	1833	1833	0
21	20241115	202500	12173702	1833	1833	1833	1833	0
22	20241115	202400	12173702	1833	1833	1833	1833	0
23	20241115	202300	12173702	1833	1833	1833	1833	0
24	20241115	202200	12173702	1833	1833	1833	1833	0
25	20241115	202100	12173702	1833	1833	1833	1833	0
26	20241115	202000	12173702	1833	1833	1833	1833	0
27	20241115	201900	12173702	1833	1833	1833	1833	0
28	20241115	201800	12173702	1833	1833	1833	1833	0
29	20241115	201700	12173702	1833	1833	1833	1833	0
30	20241115	201600	12173702	1833	1833	1833	1833	0
31	20241115	201500	12173702	1833	1833	1833	1833	0
32	20241115	201400	12173702	1833	1833	1833	1833	136
33	20241115	201300	12173702	1833	1833	1833	1833	0
34	20241115	201200	12173702	1833	1833	1833	1833	0
35	20241115	201100	12173702	1833	1833	1833	1833	0
36	20241115	201000	12173702	1833	1833	1833	1833	0
37	20241115	200900	12173702	1833	1833	1833	1833	0
38	20241115	200800	12173702	1833	1833	1833	1833	0
39	20241115	200700	12173702	1833	1833	1833	1833	0
40	20241115	200600	12173702	1833	1833	1833	1833	0
41	20241115	200500	12173702	1833	1833	1833	1833	0
42	20241115	200400	12173702	1833	1833	1833	1833	0
43	20241115	200300	12173702	1833	1833	1833	1833	0
44	20241115	200200	12173702	1833	1833	1833	1833	0
45	20241115	200100	12173702	1833	1833	1833	1833	0
46	20241115	200000	12173702	1833	1833	1833	1833	0
47	20241115	195900	12173702	1833	1833	1833	1833	0
48	20241115	195800	12173702	1833	1833	1833	1833	0
49	20241115	195700	12173702	1833	1833	1833	1833	0
50	20241115	195600	12173702	1833	1833	1833	1833	0
51	20241115	195500	12173702	1833	1833	1833	1833	0
52	20241115	195400	12173702	1833	1833	1833	1833	0
53	20241115	195300	12173702	1833	1833	1833	1833	0
54	20241115	195200	12173702	1833	1833	1833	1833	0
55	20241115	195100	12173702	1833	1833	1833	1833	0
56	20241115	195000	12173702	1833	1833	1833	1833	0
57	20241115	194900	12173702	1833	1833	1833	1833	0
58	20241115	194800	12173702	1833	1833	1833	1833	0
59	20241115	194700	12173702	1833	1833	1833	1833	0
60	20241115	194600	12173702	1833	1833	1833	1833	0
61	20241115	194500	12173702	1833	1833	1833	1833	0
62	20241115	194400	12173702	1833	1833	1833	1833	136
63	20241115	194300	12173702	1833	1833	1833	1833	0
64	20241115	194200	12173702	1833	1833	1833	1833	0
65	20241115	194100	12173702	1833	1833	1833	1833	0
66	20241115	194000	12173702	1833	1833	1833	1833	0
67	20241115	193900	12173702	1833	1833	1833	1833	0
68	20241115	193800	12173702	1833	1833	1833	1833	0
69	20241115	193700	12173702	1833	1833	1833	1833	0
70	20241115	193600	12173702	1833	1833	1833	1833	0
71	20241115	193500	12173702	1833	1833	1833	1833	0
72	20241115	193400	12173702	1833	1833	1833	1833	0
73	20241115	193300	12173702	1833	1833	1833	1833	0
74	20241115	193200	12173702	1833	1833	1833	1833	0
75	20241115	193100	12173702	1833	1833	1833	1833	0
76	20241115	193000	12173702	1833	1833	1833	1833	0
77	20241115	192900	12173702	1833	1833	1833	1833	0
78	20241115	192800	12173702	1833	1833	1833	1833	0
79	20241115	192700	12173702	1833	1833	1833	1833	0
80	20241115	192600	12173702	1833	1833	1833	1833	0
81	20241115	192500	12173702	1833	1833	1833	1833	0
82	20241115	192400	12173702	1833	1833	1833	1833	0
83	20241115	192300	12173702	1833	1833	1833	1833	0
84	20241115	192200	12173702	1833	1833	1833	1833	0
85	20241115	192100	12173702	1833	1833	1833	1833	0
86	20241115	192000	12173702	1833	1833	1833	1833	0
87	20241115	191900	12173702	1833	1833	1833	1833	0
88	20241115	191800	12173702	1833	1833	1833	1833	0
89	20241115	191700	12173702	1833	1833	1833	1833	0
90	20241115	191600	12173702	1833	1833	1833	1833	0
91	20241115	191500	12173702	1833	1833	1833	1833	0
92	20241115	191400	12173702	1833	1833	1833	1833	136
93	20241115	191300	12173702	1833	1833	1833	1833	0
94	20241115	191200	12173702	1833	1833	1833	1833	0
95	20241115	191100	12173702	1833	1833	1833	1833	0
96	20241115	191000	12173702	1833	1833	1833	1833	0
97	20241115	190900	12173702	1833	1833	1833	1833	0
98	20241115	190800	12173702	1833	1833	1833	1833	0
99	20241115	190700	12173702	1833	1833	1833	1833	0
100	20241115	190600	12173702	1833	1833	1833	1833	0
101	20241115	190500	12173702	1833	1833	1833	1833	0
102	20241115	190400	12173702	1833	1833	1833	1833	0
103	20241115	190300	12173702	1833	1833	1833	1833	0
104	20241115	190200	12173702	1833	1833	1833	1833	0
105	20241115	190100	12173702	1833	1833	1833	1833	0
106	20241115	190000	12173702	1833	1833	1833	1833	0
107	20241115	185900	12173702	1833	1833	1833	1833	0
108	20241115	185800	12173702	1833	1833	1833	1833	0
109	20241115	185700	12173702	1833	1833	1833	1833	0
110	20241115	185600	12173702	1833	1833	1833	1833	0
111	20241115	185500	12173702	1833	1833	1833	1833	0
112	20241115	185400	12173702	1833	1833	1833	1833	0
113	20241115	185300	12173702	1833	1833	1833	1833	0
114	20241115	185200	12173702	1833	1833	1833	1833	0
115	20241115	185100	12173702	1833	1833	1833	1833	0
116	20241115	185000	12173702	1833	1833	1833	1833	0
117	20241115	184900	12173702	1833	1833	1833	1833	0
118	20241115	184800	12173702	1833	1833	1833	1833	0
119	20241115	184700	12173702	1833	1833	1833	1833	0
120	20241115	184600	12173702	1833	1833	1833	1833	0
121	20241115	184500	12173702	1833	1833	1833	1833	0
122	20241115	184400	12173702	1833	1833	1833	1833	136
123	20241115	184300	12173702	1833	1833	1833	1833	0
124	20241115	184200	12173702	1833	1833	1833	1833	0
125	20241115	184100	12173702	1833	1833	1833	1833	0
126	20241115	184000	12173702	1833	1833	1833	1833	0
127	20241115	183900	12173702	1833	1833	1833	1833	0
128	20241115	183800	12173702	1833	1833	1833	1833	0
129	20241115	183700	12173702	1833	1833	1833	1833	0
130	20241115	183600	12173702	1833	1833	1833	1833	0
131	20241115	183500	12173702	1833	1833	1833	1833	0
132	20241115	183400	12173702	1833	1833	1833	1833	0
133	20241115	183300	12173702	1833	1833	1833	1833	0
134	20241115	183200	12173702	1833	1833	1833	1833	0
135	20241115	183100	12173702	1833	1833	1833	1833	0
136	20241115	183000	12173702	1833	1833	1833	1833	0
137	20241115	182900	12173702	1833	1833	1833	1833	0
138	20241115	182800	12173702	1833	1833	1833	1833	0
139	20241115	182700	12173702	1833	1833	1833	1833	0
140	20241115	182600	12173702	1833	1833	1833	1833	0
141	20241115	182500	12173702	1833	1833	1833	1833	0
142	20241115	182400	12173702	1833	1833	1833	1833	0
143	20241115	182300	12173702	1833	1833	1833	1833	0
144	20241115	182200	12173702	1833	1833	1833	1833	0
145	20241115	182100	12173702	1833	1833	1833	1833	0
146	20241115	182000	12173702	1833	1833	1833	1833	0
147	20241115	181900	12173702	1833	1833	1833	1833	0
148	20241115	181800	12173702	1833	1833	1833	1833	0
149	20241115	181700	12173702	1833	1833	1833	1833	0
150	20241115	181600	12173702	1833	1833	1833	1833	0
151	20241115	181500	12173702	1833	1833	1833	1833	0
152	20241115	181400	12173702	1833	1833	1833	1833	136
153	20241115	181300	12173702	1833	1833	1833	1833	0
154	20241115	181200	12173702	1833	1833	1833	1833	0
155	20241115	181100	12173702	1833	1833	1833	1833	0
156	20241115	181000	12173702	1833	1833	1833	1833	0
157	20241115	180900	12173702	1833	1833	1833	1833	0
158	20241115	180800	12173702	1833	1833	1833	1833	0
159	20241115	180700	12173702	1833	1833	1833	1833	0
160	20241115	180600	12173702	1833	1833	1833	1833	0
161	20241115	180500	12173702	1833	1833	1833	1833	0
162	20241115	180400	12173702	1833	1833	1833	1833	0
163	20241115	180300	12173702	1833	1833	1833	1833	0
164	20241115	180200	12173702	1833	1833	1833	1833	0
165	20241115	180100	12173702	1833	1833	1833	1833	0
166	20241115	180000	12173702	1833	1833	1833	1833	0
167	20241115	175900	12173702	1833	1833	1833	1833	0
168	20241115	175800	12173702	1833	1833	1833	1833	0
169	20241115	175700	12173702	1833	1833	1833	1833	0
170	20241115	175600	12173702	1833	1833	1833	1833	0
171	20241115	175500	12173702	1833	1833	1833	1833	0
172	20241115	175400	12173702	1833	1833	1833	1833	0
173	20241115	175300	12173702	1833	1833	1833	1833	0
174	20241115	175200	12173702	1833	1833	1833	1833	0
175	20241115	175100	12173702	1833	1833	1833	1833	0
176	20241115	175000	12173702	1833	1833	1833	1833	0
177	20241115	174900	12173702	1833	1833	1833	1833	0
178	20241115	174800	12173702	1833	1833	1833	1833	0
179	20241115	174700	12173702	1833	1833	1833	1833	0
180	20241115	174600	12173702	1833	1833	1833	1833	0
181	20241115	174500	12173702	1833	1833	1833	1833	0
182	20241115	174400	12173702	1833	1833	1833	1833	136
183	20241115	174300	12173702	1833	1833	1833	1833	0
184	20241115	174200	12173702	1833	1833	1833	1833	0
185	20241115	174100	12173702	1833	1833	1833	1833	0
186	20241115	174000	12173702	1833	1833	1833	1833	0
187	20241115	173900	12173702	1833	1833	1833	1833	0
188	20241115	173800	12173702	1833	1833	1833	1833	0
189	20241115	173700	12173702	1833	1833	1833	1833	0
190	20241115	173600	12173702	1833	1833	1833	1833	0
191	20241115	173500	12173702	1833	1833	1833	1833	0
192	20241115	173400	12173702	1833	1833	1833	1833	0
193	20241115	173300	12173702	1833	1833	1833	1833	0
194	20241115	173200	12173702	1833	1833	1833	1833	0
195	20241115	173100	12173702	1833	1833	1833	1833	0
196	20241115	173000	12173702	1833	1833	1833	1833	0
197	20241115	172900	12173702	1833	1833	1833	1833	0
198	20241115	172800	12173702	1833	1833	1833	1833	0
199	20241115	172700	12173702	1833	1833	1833	1833	0
200	20241115	172600	12173702	1833	1833	1833	1833	0
201	20241115	172500	12173702	1833	1833	1833	1833	0
202	20241115	172400	12173702	1833	1833	1833	1833	0
203	20241115	172300	12173702	1833	1833	1833	1833	0
204	20241115	172200	12173702	1833	1833	1833	1833	0
205	20241115	172100	12173702	1833	1833	1833	1833	0
206	20241115	172000	12173702	1833	1833	1833	1833	0
207	20241115	171900	12173702	1833	1833	1833	1833	0
208	20241115	171800	12173702	1833	1833	1833	1833	0
209	20241115	171700	12173702	1833	1833	1833	1833	0
210	20241115	171600	12173702	1833	1833	1833	1833	0
211	20241115	171500	12173702	1833	1833	1833	1833	0
212	20241115	171400	12173702	1833	1833	1833	1833	136
213	20241115	171300	12173702	1833	1833	1833	1833	0
214	20241115	171200	12173702	1833	1833	1833	1833	0
215	20241115	171100	12173702	1833	1833	1833	1833	0
216	20241115	171000	12173702	1833	1833	1833	1833	0
217	20241115	170900	12173702	1833	1833	1833	1833	0
218	20241115	170800	12173702	1833	1833	1833	1833	0
219	20241115	170700	12173702	1833	1833	1833	1833	0
220	20241115	170600	12173702	1833	1833	1833	1833	0
221	20241115	170500	12173702	1833	1833	1833	1833	0
222	20241115	170400	12173702	1833	1833	1833	1833	0
223	20241115	170300	12173702	1833	1833	1833	1833	0
224	20241115	170200	12173702	1833	1833	1833	1833	0
225	20241115	170100	12173702	1833	1833	1833	1833	0
226	20241115	170000	12173702	1833	1833	1833	1833	0
227	20241115	165900	12173702	1833	1833	1833	1833	0
228	20241115	165800	12173702	1833	1833	1833	1833	0
229	20241115	165700	12173702	1833	1833	1833	1833	0
230	20241115	165600	12173702	1833	1833	1833	1833	0
231	20241115	165500	12173702	1833	1833	1833	1833	0
232	20241115	165400	12173702	1833	1833	1833	1833	0
233	20241115	165300	12173702	1833	1833	1833	1833	0
234	20241115	165200	12173702	1833	1833	1833	1833	0
235	20241115	165100	12173702	1833	1833	1833	1833	0
236	20241115	165000	12173702	1833	1833	1833	1833	0
237	20241115	164900	12173702	1833	1833	1833	1833	0
238	20241115	164800	12173702	1833	1833	1833	1833	0
239	20241115	164700	12173702	1833	1833	1833	1833	0
240	20241115	164600	12173702	1833	1833	1833	1833	0
241	20241115	164500	12173702	1833	1833	1833	1833	0
242	20241115	164400	12173702	1833	1833	1833	1833	136
243	20241115	164300	12173702	1833	1833	1833	1833	0
244	20241115	164200	12173702	1833	1833	1833	1833	0
245	20241115	164100	12173702	1833	1833	1833	1833	0
246	20241115	164000	12173702	1833	1833	1833	1833	0
247	20241115	163900	12173702	1833	1833	1833	1833	0
248	20241115	163800	12173702	1833	1833	1833	1833	0
249	20241115	163700	12173702	1833	1833	1833	1833	0
250	20241115	163600	12173702	1833	1833	1833	1833	0
251	20241115	163500	12173702	1833	1833	1833	1833	0
252	20241115	163400	12173702	1833	1833	1833	1833	0
253	20241115	163300	12173702	1833	1833	1833	1833	0
254	20241115	163200	12173702	1833	1833	1833	1833	0
255	20241115	163100	12173702	1833	1833	1833	1833	0
256	20241115	163000	12173702	1833	1833	1833	1833	0
257	20241115	162900	12173702	1833	1833	1833	1833	0
258	20241115	162800	12173702	1833	1833	1833	1833	0
259	20241115	162700	12173702	1833	1833	1833	1833	0
260	20241115	162600	12173702	1833	1833	1833	1833	0
261	20241115	162500	12173702	1833	1833	1833	1833	0
262	20241115	162400	12173702	1833	1833	1833	1833	0
263	20241115	162300	12173702	1833	1833	1833	1833	0
264	20241115	162200	12173702	1833	1833	1833	1833	0
265	20241115	162100	12173702	1833	1833	1833	1833	0
266	20241115	162000	12173702	1833	1833	1833	1833	0
267	20241115	161900	12173702	1833	1833	1833	1833	0
268	20241115	161800	12173702	1833	1833	1833	1833	0
269	20241115	161700	12173702	1833	1833	1833	1833	0
270	20241115	161600	12173702	1833	1833	1833	1833	0
271	20241115	161500	12173702	1833	1833	1833	1833	0
272	20241115	161400	12173702	1833	1833	1833	1833	136
273	20241115	161300	12173702	1833	1833	1833	1833	0
274	20241115	161200	12173702	1833	1833	1833	1833	0
275	20241115	161100	12173702	1833	1833	1833	1833	0
276	20241115	161000	12173702	1833	1833	1833	1833	0
277	20241115	160900	12173702	1833	1833	1833	1833	0
278	20241115	160800	12173702	1833	1833	1833	1833	0
279	20241115	160700	12173702	1833	1833	1833	1833	0
280	20241115	160600	12173702	1833	1833	1833	1833	0
281	20241115	160500	12173702	1833	1833	1833	1833	0
282	20241115	160400	12173702	1833	1833	1833	1833	0
283	20241115	160300	12173702	1833	1833	1833	1833	0
284	20241115	160200	12173702	1833	1833	1833	1833	0
285	20241115	160100	12173702	1833	1833	1833	1833	0
286	20241115	160000	12173702	1833	1833	1833	1833	0
287	20241115	155900	12173702	1833	1833	1833	1833	0
288	20241115	155800	12173702	1833	1833	1833	1833	0
289	20241115	155700	12173702	1833	1833	1833	1833	0
290	20241115	155600	12173702	1833	1833	1833	1833	0
291	20241115	155500	12173702	1833	1833	1833	1833	0
292	20241115	155400	12173702	1833	1833	1833	1833	0
293	20241115	155300	12173702	1833	1833	1833	1833	0
294	20241115	155200	12173702	1833	1833	1833	1833	0
295	20241115	155100	12173702	1833	1833	1833	1833	0
296	20241115	155000	12173702	1833	1833	1833	1833	0
297	20241115	154900	12173702	1833	1833	1833	1833	0
298	20241115	154800	12173702	1833	1833	1833	1833	0
299	20241115	154700	12173702	1833	1833	1833	1833	0
300	20241115	154600	12173702	1833	1833	1833	1833	0
301	20241115	154500	12173702	1833	1833	1833	1833	0
302	20241115	154400	12173702	1833	1833	1833	1833	136
303	20241115	154300	12173702	1833	1833	1833	1833	0
304	20241115	154200	12173702	1833	1833	1833	1833	0
305	20241115	154100	12173702	1833	1833	1833	1833	0
306	20241115	154000	12173702	1833	1833	1833	1833	0
307	20241115	153900	12173702	1833	1833	1833	1833	0
308	20241115	153800	12173702	1833	1833	1833	1833	0
309	20241115	153700	12173702	1833	1833	1833	1833	0
310	20241115	153600	12173702	1833	1833	1833	1833	0
311	20241115	153500	12173702	1833	1833	1833	1833	0
312	20241115	153400	12173702	1833	1833	1833	1833	0
313	20241115	153300	12173702	1833	1833	1833	1833	0
314	20241115	153200	12173702	1833	1833	1833	1833	0
315	20241115	153100	12173702	1833	1833	1833	1833	0
316	20241115	153000	12173702	1833	1833	1833	1833	136
317	20241115	152900	11924414	1831	1831	1831	1831	0
318	20241115	152800	11924414	1831	1831	1831	1831	0
319	20241115	152700	11924414	1831	1831	1831	1831	0
320	20241115	152600	11924414	1831	1831	1831	1831	0
321	20241115	152500	11924414	1831	1831	1831	1831	0
322	20241115	152400	11924414	1831	1831	1831	1831	0
323	20241115	152300	11924414	1831	1831	1831	1831	0
324	20241115	152200	11924414	1831	1831	1831	1831	0
325	20241115	152100	11924414	1831	1831	1831	1831	0
326	20241115	152000	11924414	1831	1831	1831	1831	0
327	20241115	151900	11924414	1831	1831	1831	1831	297
328	20241115	151800	11380607	1830	1830	1830	1830	130
329	20241115	151700	11142707	1839	1839	1839	1839	0
330	20241115	151600	11142707	1839	1839	1839	1839	0
331	20241115	151500	11142707	1839	1839	1839	1839	2
332	20241115	151400	11139029	1831	1835	1835	1831	537
333	20241115	151300	10155286	1840	1840	1840	1840	7
334	20241115	151200	10142406	1850	1850	1850	1850	0
335	20241115	151100	10142406	1850	1850	1850	1850	0
336	20241115	151000	10142406	1850	1850	1850	1850	0
337	20241115	150900	10142406	1850	1850	1850	1850	0
338	20241115	150800	10142406	1850	1850	1850	1850	0
339	20241115	150700	10142406	1850	1850	1850	1850	0
340	20241115	150600	10142406	1850	1850	1850	1850	0
341	20241115	150500	10142406	1850	1840	1850	1840	453
342	20241115	150400	9308856	1843	1843	1843	1843	0
343	20241115	150300	9308856	1843	1843	1843	1843	699
344	20241115	150200	8020599	1843	1844	1844	1843	157
345	20241115	150100	7731176	1844	1844	1844	1844	0
346	20241115	150000	7731176	1844	1844	1844	1844	31
347	20241115	145900	7674012	1844	1844	1844	1844	0
348	20241115	145800	7674012	1844	1844	1844	1844	0
349	20241115	145700	7674012	1844	1844	1844	1844	0
350	20241115	145600	7674012	1844	1844	1844	1844	0
351	20241115	145500	7674012	1844	1844	1844	1844	0
352	20241115	145400	7674012	1844	1844	1844	1844	3
353	20241115	145300	7668480	1844	1844	1844	1844	0
354	20241115	145200	7668480	1844	1844	1844	1844	0
355	20241115	145100	7668480	1844	1844	1844	1844	0
356	20241115	145000	7668480	1844	1844	1844	1844	0
357	20241115	144900	7668480	1844	1844	1844	1844	0
358	20241115	144800	7668480	1844	1844	1844	1844	0
359	20241115	144700	7668480	1844	1844	1844	1844	0
360	20241115	144600	7668480	1844	1844	1844	1844	0
361	20241115	144500	7668480	1844	1844	1844	1844	0
362	20241115	144400	7668480	1844	1844	1844	1844	0
363	20241115	144300	7668480	1844	1843	1844	1843	617
364	20241115	144200	6530949	1844	1844	1844	1844	0
365	20241115	144100	6530949	1844	1844	1844	1844	0
366	20241115	144000	6530949	1844	1844	1844	1844	0
367	20241115	143900	6530949	1844	1844	1844	1844	0
368	20241115	143800	6530949	1844	1844	1844	1844	0
369	20241115	143700	6530949	1844	1844	1844	1844	0
370	20241115	143600	6530949	1844	1844	1844	1844	0
371	20241115	143500	6530949	1844	1844	1844	1844	0
372	20241115	143400	6530949	1844	1844	1844	1844	0
373	20241115	143300	6530949	1844	1844	1844	1844	0
374	20241115	143200	6530949	1844	1844	1844	1844	0
375	20241115	143100	6530949	1844	1844	1844	1844	0
376	20241115	143000	6530949	1844	1844	1844	1844	0
377	20241115	142900	6530949	1844	1844	1844	1844	0
378	20241115	142800	6530949	1844	1844	1844	1844	0
379	20241115	142700	6530949	1844	1844	1844	1844	0
380	20241115	142600	6530949	1844	1844	1844	1844	0
381	20241115	142500	6530949	1844	1844	1844	1844	0
382	20241115	142400	6530949	1844	1844	1844	1844	0
383	20241115	142300	6530949	1844	1844	1844	1844	0
384	20241115	142200	6530949	1844	1844	1844	1844	0
385	20241115	142100	6530949	1844	1844	1844	1844	0
386	20241115	142000	6530949	1844	1844	1844	1844	0
387	20241115	141900	6530949	1844	1844	1844	1844	0
388	20241115	141800	6530949	1844	1844	1844	1844	0
389	20241115	141700	6530949	1844	1844	1844	1844	0
390	20241115	141600	6530949	1844	1844	1844	1844	0
391	20241115	141500	6530949	1844	1844	1844	1844	0
392	20241115	141400	6530949	1844	1844	1844	1844	0
393	20241115	141300	6530949	1844	1844	1844	1844	0
394	20241115	141200	6530949	1844	1844	1844	1844	0
395	20241115	141100	6530949	1844	1844	1844	1844	1
396	20241115	141000	6529105	1844	1844	1844	1844	0
397	20241115	140900	6529105	1844	1844	1844	1844	0
398	20241115	140800	6529105	1844	1844	1844	1844	0
399	20241115	140700	6529105	1844	1844	1844	1844	0
400	20241115	140600	6529105	1844	1844	1844	1844	0
401	20241115	140500	6529105	1844	1844	1844	1844	0
402	20241115	140400	6529105	1844	1844	1844	1844	1
403	20241115	140300	6527261	1844	1844	1844	1844	0
404	20241115	140200	6527261	1844	1844	1844	1844	2
405	20241115	140100	6523573	1843	1843	1843	1843	0
406	20241115	140000	6523573	1843	1843	1843	1843	0
407	20241115	135900	6523573	1843	1843	1843	1843	0
408	20241115	135800	6523573	1843	1843	1843	1843	0
409	20241115	135700	6523573	1843	1843	1843	1843	0
410	20241115	135600	6523573	1843	1843	1843	1843	0
411	20241115	135500	6523573	1843	1843	1843	1843	0
412	20241115	135400	6523573	1843	1843	1843	1843	0
413	20241115	135300	6523573	1843	1843	1843	1843	0
414	20241115	135200	6523573	1843	1843	1843	1843	0
415	20241115	135100	6523573	1843	1843	1843	1843	0
416	20241115	135000	6523573	1843	1843	1843	1843	62
417	20241115	134900	6409307	1843	1843	1843	1843	153
418	20241115	134800	6127328	1843	1843	1843	1843	0
419	20241115	134700	6127328	1843	1843	1843	1843	0
420	20241115	134600	6127328	1843	1843	1843	1843	0
421	20241115	134500	6127328	1843	1843	1843	1843	0
422	20241115	134400	6127328	1843	1843	1843	1843	0
423	20241115	134300	6127328	1843	1843	1843	1843	0
424	20241115	134200	6127328	1843	1843	1843	1843	0
425	20241115	134100	6127328	1843	1843	1843	1843	0
426	20241115	134000	6127328	1843	1843	1843	1843	0
427	20241115	133900	6127328	1843	1843	1843	1843	0
428	20241115	133800	6127328	1843	1843	1843	1843	0
429	20241115	133700	6127328	1843	1843	1843	1843	0
430	20241115	133600	6127328	1843	1843	1843	1843	0
431	20241115	133500	6127328	1843	1843	1843	1843	0
432	20241115	133400	6127328	1843	1843	1843	1843	0
433	20241115	133300	6127328	1843	1843	1843	1843	0
434	20241115	133200	6127328	1843	1843	1843	1843	0
435	20241115	133100	6127328	1843	1843	1843	1843	0
436	20241115	133000	6127328	1843	1843	1843	1843	0
437	20241115	132900	6127328	1843	1843	1843	1843	0
438	20241115	132800	6127328	1843	1843	1843	1843	0
439	20241115	132700	6127328	1843	1843	1843	1843	0
440	20241115	132600	6127328	1843	1843	1843	1843	0
441	20241115	132500	6127328	1843	1843	1843	1843	0
442	20241115	132400	6127328	1843	1843	1843	1843	0
443	20241115	132300	6127328	1843	1843	1843	1843	0
444	20241115	132200	6127328	1843	1843	1843	1843	0
445	20241115	132100	6127328	1843	1843	1843	1843	0
446	20241115	132000	6127328	1843	1843	1843	1843	0
447	20241115	131900	6127328	1843	1843	1843	1843	0
448	20241115	131800	6127328	1843	1843	1843	1843	10
449	20241115	131700	6108898	1843	1843	1843	1843	0
450	20241115	131600	6108898	1843	1843	1843	1843	0
451	20241115	131500	6108898	1843	1843	1843	1843	5
452	20241115	131400	6099683	1830	1836	1836	1830	945
453	20241115	131300	4369445	1854	1850	1854	1850	3
454	20241115	131200	4363888	1832	1832	1832	1832	0
455	20241115	131100	4363888	1832	1842	1842	1832	254
456	20241115	131000	3898467	1847	1847	1847	1847	0
457	20241115	130900	3898467	1847	1847	1847	1847	0
458	20241115	130800	3898467	1847	1847	1847	1847	330
459	20241115	130700	3288957	1847	1847	1847	1847	0
460	20241115	130600	3288957	1847	1847	1847	1847	0
461	20241115	130500	3288957	1847	1847	1847	1847	0
462	20241115	130400	3288957	1847	1847	1847	1847	0
463	20241115	130300	3288957	1847	1847	1847	1847	0
464	20241115	130200	3288957	1847	1847	1847	1847	0
465	20241115	130100	3288957	1847	1847	1847	1847	0
466	20241115	130000	3288957	1847	1847	1847	1847	0
467	20241115	125900	3288957	1847	1847	1847	1847	0
468	20241115	125800	3288957	1847	1847	1847	1847	0
469	20241115	125700	3288957	1847	1847	1847	1847	120
470	20241115	125600	3067317	1847	1847	1847	1847	120
471	20241115	125500	2845677	1847	1847	1847	1847	0
472	20241115	125400	2845677	1847	1847	1847	1847	0
473	20241115	125300	2845677	1847	1847	1847	1847	0
474	20241115	125200	2845677	1847	1847	1847	1847	0
475	20241115	125100	2845677	1847	1847	1847	1847	0
476	20241115	125000	2845677	1847	1847	1847	1847	0
477	20241115	124900	2845677	1847	1847	1847	1847	0
478	20241115	124800	2845677	1847	1847	1847	1847	0
479	20241115	124700	2845677	1847	1847	1847	1847	0
480	20241115	124600	2845677	1847	1847	1847	1847	0
481	20241115	124500	2845677	1847	1847	1847	1847	0
482	20241115	124400	2845677	1847	1847	1847	1847	0
483	20241115	124300	2845677	1847	1847	1847	1847	0
484	20241115	124200	2845677	1847	1847	1847	1847	0
485	20241115	124100	2845677	1847	1847	1847	1847	0
486	20241115	124000	2845677	1847	1847	1847	1847	0
487	20241115	123900	2845677	1847	1847	1847	1847	0
488	20241115	123800	2845677	1847	1847	1847	1847	0
489	20241115	123700	2845677	1847	1847	1847	1847	0
490	20241115	123600	2845677	1847	1847	1847	1847	0
491	20241115	123500	2845677	1847	1847	1847	1847	0
492	20241115	123400	2845677	1847	1847	1847	1847	0
493	20241115	123300	2845677	1847	1847	1847	1847	0
494	20241115	123200	2845677	1847	1847	1847	1847	0
495	20241115	123100	2845677	1847	1847	1847	1847	0
496	20241115	123000	2845677	1847	1847	1847	1847	240
497	20241115	122900	2402397	1832	1832	1832	1832	0
498	20241115	122800	2402397	1832	1832	1832	1832	0
499	20241115	122700	2402397	1832	1832	1832	1832	141
500	20241115	122600	2144085	1832	1832	1832	1832	0
501	20241115	122500	2144085	1832	1832	1832	1832	4
502	20241115	122400	2136757	1847	1847	1847	1847	0
503	20241115	122300	2136757	1847	1847	1847	1847	0
504	20241115	122200	2136757	1847	1847	1847	1847	0
505	20241115	122100	2136757	1847	1847	1847	1847	0
506	20241115	122000	2136757	1847	1847	1847	1847	0
507	20241115	121900	2136757	1847	1847	1847	1847	0
508	20241115	121800	2136757	1847	1847	1847	1847	0
509	20241115	121700	2136757	1847	1847	1847	1847	0
510	20241115	121600	2136757	1847	1847	1847	1847	0
511	20241115	121500	2136757	1847	1847	1847	1847	0
512	20241115	121400	2136757	1847	1847	1847	1847	0
513	20241115	121300	2136757	1847	1847	1847	1847	0
514	20241115	121200	2136757	1847	1847	1847	1847	0
515	20241115	121100	2136757	1847	1847	1847	1847	0
516	20241115	121000	2136757	1847	1847	1847	1847	0
517	20241115	120900	2136757	1847	1847	1847	1847	0
518	20241115	120800	2136757	1847	1847	1847	1847	0
519	20241115	120700	2136757	1847	1847	1847	1847	0
520	20241115	120600	2136757	1847	1847	1847	1847	0
521	20241115	120500	2136757	1847	1847	1847	1847	0
522	20241115	120400	2136757	1847	1847	1847	1847	0
523	20241115	120300	2136757	1847	1847	1847	1847	0
524	20241115	120200	2136757	1847	1847	1847	1847	0
525	20241115	120100	2136757	1847	1847	1847	1847	0
526	20241115	120000	2136757	1847	1847	1847	1847	0
527	20241115	115900	2136757	1847	1847	1847	1847	0
528	20241115	115800	2136757	1847	1847	1847	1847	0
529	20241115	115700	2136757	1847	1847	1847	1847	0
530	20241115	115600	2136757	1847	1847	1847	1847	0
531	20241115	115500	2136757	1847	1847	1847	1847	0
532	20241115	115400	2136757	1847	1847	1847	1847	0
533	20241115	115300	2136757	1847	1847	1847	1847	27
534	20241115	115200	2086888	1847	1847	1847	1847	0
535	20241115	115100	2086888	1847	1847	1847	1847	0
536	20241115	115000	2086888	1847	1847	1847	1847	0
537	20241115	114900	2086888	1847	1847	1847	1847	0
538	20241115	114800	2086888	1847	1847	1847	1847	0
539	20241115	114700	2086888	1847	1847	1847	1847	0
540	20241115	114600	2086888	1847	1847	1847	1847	0
541	20241115	114500	2086888	1847	1847	1847	1847	0
542	20241115	114400	2086888	1847	1847	1847	1847	0
543	20241115	114300	2086888	1847	1847	1847	1847	0
544	20241115	114200	2086888	1847	1847	1847	1847	0
545	20241115	114100	2086888	1847	1847	1847	1847	0
546	20241115	114000	2086888	1847	1847	1847	1847	0
547	20241115	113900	2086888	1847	1847	1847	1847	0
548	20241115	113800	2086888	1847	1847	1847	1847	0
549	20241115	113700	2086888	1847	1847	1847	1847	5
550	20241115	113600	2077653	1830	1830	1830	1830	100
551	20241115	113500	1894653	1830	1830	1830	1830	5
552	20241115	113400	1885503	1830	1830	1830	1830	0
553	20241115	113300	1885503	1830	1830	1830	1829	244
554	20241115	113200	1439132	1831	1831	1831	1831	27
555	20241115	113100	1389695	1831	1831	1831	1831	0
556	20241115	113000	1389695	1831	1831	1831	1831	0
557	20241115	112900	1389695	1831	1831	1831	1831	0
558	20241115	112800	1389695	1831	1831	1831	1831	0
559	20241115	112700	1389695	1831	1831	1831	1831	10
560	20241115	112600	1371385	1831	1831	1831	1831	0
561	20241115	112500	1371385	1831	1831	1831	1831	0
562	20241115	112400	1371385	1831	1831	1831	1831	0
563	20241115	112300	1371385	1831	1831	1831	1831	10
564	20241115	112200	1353075	1831	1831	1831	1831	0
565	20241115	112100	1353075	1831	1831	1831	1831	0
566	20241115	112000	1353075	1831	1831	1831	1831	50
567	20241115	111900	1261525	1831	1831	1831	1831	1
568	20241115	111800	1259694	1831	1831	1831	1831	0
569	20241115	111700	1259694	1831	1833	1833	1831	71
570	20241115	111600	1129621	1836	1836	1836	1836	0
571	20241115	111500	1129621	1836	1836	1836	1836	0
572	20241115	111400	1129621	1836	1840	1840	1836	224
573	20241115	111300	718139	1842	1845	1845	1842	2
574	20241115	111200	714452	1847	1852	1852	1847	6
575	20241115	111100	703355	1858	1858	1858	1858	0
576	20241115	111000	703355	1858	1858	1858	1858	0
577	20241115	110900	703355	1858	1858	1858	1858	0
578	20241115	110800	703355	1858	1858	1858	1858	0
579	20241115	110700	703355	1858	1858	1858	1858	0
580	20241115	110600	703355	1858	1858	1858	1858	0
581	20241115	110500	703355	1858	1858	1858	1858	0
582	20241115	110400	703355	1858	1858	1858	1858	0
583	20241115	110300	703355	1858	1858	1858	1858	0
584	20241115	110200	703355	1858	1858	1858	1858	0
585	20241115	110100	703355	1858	1858	1858	1858	0
586	20241115	110000	703355	1858	1858	1858	1858	0
587	20241115	105900	703355	1858	1858	1858	1858	0
588	20241115	105800	703355	1858	1858	1858	1858	0
589	20241115	105700	703355	1858	1858	1858	1858	0
590	20241115	105600	703355	1858	1858	1858	1858	0
591	20241115	105500	703355	1858	1858	1858	1858	0
592	20241115	105400	703355	1858	1858	1858	1858	0
593	20241115	105300	703355	1858	1858	1858	1858	0
594	20241115	105200	703355	1858	1858	1858	1858	0
595	20241115	105100	703355	1858	1858	1858	1858	0
596	20241115	105000	703355	1858	1858	1858	1858	0
597	20241115	104900	703355	1858	1858	1858	1858	0
598	20241115	104800	703355	1858	1858	1858	1858	0
599	20241115	104700	703355	1858	1858	1858	1858	0
600	20241115	104600	703355	1858	1858	1858	1858	0
601	20241115	104500	703355	1858	1858	1858	1858	0
602	20241115	104400	703355	1858	1858	1858	1858	0
603	20241115	104300	703355	1858	1858	1858	1858	0
604	20241115	104200	703355	1858	1858	1858	1858	0
605	20241115	104100	703355	1858	1858	1858	1858	0
606	20241115	104000	703355	1858	1858	1858	1858	0
607	20241115	103900	703355	1858	1858	1858	1858	0
608	20241115	103800	703355	1858	1858	1858	1858	0
609	20241115	103700	703355	1858	1858	1858	1858	0
610	20241115	103600	703355	1858	1858	1858	1858	0
611	20241115	103500	703355	1858	1858	1858	1858	10
612	20241115	103400	684775	1859	1859	1859	1859	0
613	20241115	103300	684775	1859	1859	1859	1859	0
614	20241115	103200	684775	1859	1859	1859	1859	0
615	20241115	103100	684775	1859	1859	1859	1859	0
616	20241115	103000	684775	1859	1859	1859	1859	0
617	20241115	102900	684775	1859	1859	1859	1859	0
618	20241115	102800	684775	1859	1859	1859	1859	0
619	20241115	102700	684775	1859	1859	1859	1859	0
620	20241115	102600	684775	1859	1859	1859	1859	0
621	20241115	102500	684775	1859	1859	1859	1859	0
622	20241115	102400	684775	1859	1859	1859	1859	0
623	20241115	102300	684775	1859	1859	1859	1859	0
624	20241115	102200	684775	1859	1859	1859	1859	0
625	20241115	102100	684775	1859	1859	1859	1859	0
626	20241115	102000	684775	1859	1859	1859	1859	0
627	20241115	101900	684775	1859	1859	1859	1859	0
628	20241115	101800	684775	1859	1859	1859	1859	0
629	20241115	101700	684775	1859	1859	1859	1859	0
630	20241115	101600	684775	1859	1859	1859	1859	0
631	20241115	101500	684775	1859	1859	1859	1859	0
632	20241115	101400	684775	1859	1859	1859	1859	0
633	20241115	101300	684775	1859	1859	1859	1859	0
634	20241115	101200	684775	1859	1859	1859	1859	0
635	20241115	101100	684775	1859	1859	1859	1859	0
636	20241115	101000	684775	1859	1859	1859	1859	0
637	20241115	100900	684775	1859	1859	1859	1859	0
638	20241115	100800	684775	1859	1859	1859	1859	0
639	20241115	100700	684775	1859	1859	1859	1859	0
640	20241115	100600	684775	1859	1859	1859	1859	0
641	20241115	100500	684775	1859	1859	1859	1859	0
642	20241115	100400	684775	1859	1859	1859	1859	0
643	20241115	100300	684775	1859	1859	1859	1859	0
644	20241115	100200	684775	1859	1859	1859	1859	0
645	20241115	100100	684775	1859	1859	1859	1859	0
646	20241115	100000	684775	1859	1859	1859	1859	0
647	20241115	095900	684775	1859	1859	1859	1859	0
648	20241115	095800	684775	1859	1859	1859	1859	0
649	20241115	095700	684775	1859	1859	1859	1859	0
650	20241115	095600	684775	1859	1859	1859	1859	0
651	20241115	095500	684775	1859	1859	1859	1859	0
652	20241115	095400	684775	1859	1859	1859	1859	0
653	20241115	095300	684775	1859	1859	1859	1859	0
654	20241115	095200	684775	1859	1859	1859	1859	0
655	20241115	095100	684775	1859	1859	1859	1859	0
656	20241115	095000	684775	1859	1859	1859	1859	0
657	20241115	094900	684775	1859	1859	1859	1859	0
658	20241115	094800	684775	1859	1859	1859	1859	0
659	20241115	094700	684775	1859	1859	1859	1859	0
660	20241115	094600	684775	1859	1859	1859	1859	0
661	20241115	094500	684775	1859	1859	1859	1859	1
662	20241115	094400	682916	1858	1858	1858	1858	0
663	20241115	094300	682916	1858	1858	1858	1858	1
664	20241115	094200	681058	1859	1859	1859	1859	0
665	20241115	094100	681058	1859	1859	1859	1859	0
666	20241115	094000	681058	1859	1859	1859	1859	0
667	20241115	093900	681058	1859	1859	1859	1859	0
668	20241115	093800	681058	1859	1859	1859	1859	0
669	20241115	093700	681058	1859	1859	1859	1859	0
670	20241115	093600	681058	1859	1859	1859	1859	0
671	20241115	093500	681058	1859	1859	1859	1859	0
672	20241115	093400	681058	1859	1859	1859	1859	0
673	20241115	093300	681058	1859	1859	1859	1859	0
674	20241115	093200	681058	1859	1859	1859	1859	0
675	20241115	093100	681058	1859	1859	1859	1859	0
676	20241115	093000	681058	1859	1859	1859	1859	0
677	20241115	092900	681058	1859	1859	1859	1859	0
678	20241115	092800	681058	1859	1859	1859	1859	0
679	20241115	092700	681058	1859	1859	1859	1859	0
680	20241115	092600	681058	1859	1859	1859	1859	0
681	20241115	092500	681058	1859	1859	1859	1859	0
682	20241115	092400	681058	1859	1859	1859	1859	0
683	20241115	092300	681058	1859	1859	1859	1859	0
684	20241115	092200	681058	1859	1859	1859	1859	0
685	20241115	092100	681058	1859	1859	1859	1859	0
686	20241115	092000	681058	1859	1859	1859	1859	0
687	20241115	091900	681058	1859	1859	1859	1859	108
688	20241115	091800	480286	1859	1859	1859	1859	0
689	20241115	091700	480286	1859	1859	1859	1859	0
690	20241115	091600	480286	1859	1859	1859	1859	0
691	20241115	091500	480286	1859	1859	1859	1859	0
692	20241115	091400	480286	1859	1859	1859	1859	0
693	20241115	091300	480286	1859	1859	1859	1859	0
694	20241115	091200	480286	1859	1859	1859	1859	25
695	20241115	091100	433811	1862	1862	1862	1862	0
696	20241115	091000	433811	1862	1862	1862	1862	0
697	20241115	090900	433811	1862	1862	1862	1862	0
698	20241115	090800	433811	1862	1862	1862	1862	0
699	20241115	090700	433811	1862	1862	1862	1862	0
700	20241115	090600	433811	1862	1862	1862	1862	0
701	20241115	090500	433811	1862	1862	1862	1862	0
702	20241115	090400	433811	1862	1862	1862	1862	0
703	20241115	090300	433811	1862	1862	1862	1862	0
704	20241115	090200	433811	1862	1856	1862	1856	50
705	20241115	090100	340814	1853	1847	1853	1847	25
706	20241115	090000	294630	1830	1830	1830	1830	161