KissMeData/279060/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	204400	7869636	1744	1744	1744	1744	5
3	20241114	204300	7869636	1744	1744	1744	1744	0
4	20241114	204200	7869636	1744	1744	1744	1744	0
5	20241114	204100	7869636	1744	1744	1744	1744	0
6	20241114	204000	7869636	1744	1744	1744	1744	0
7	20241114	203900	7869636	1744	1744	1744	1744	0
8	20241114	203800	7869636	1744	1744	1744	1744	0
9	20241114	203700	7869636	1744	1744	1744	1744	0
10	20241114	203600	7869636	1744	1744	1744	1744	0
11	20241114	203500	7869636	1744	1744	1744	1744	0
12	20241114	203400	7869636	1744	1744	1744	1744	0
13	20241114	203300	7869636	1744	1744	1744	1744	0
14	20241114	203200	7869636	1744	1744	1744	1744	0
15	20241114	203100	7869636	1744	1744	1744	1744	0
16	20241114	203000	7869636	1744	1744	1744	1744	0
17	20241114	202900	7869636	1744	1744	1744	1744	0
18	20241114	202800	7869636	1744	1744	1744	1744	0
19	20241114	202700	7869636	1744	1744	1744	1744	0
20	20241114	202600	7869636	1744	1744	1744	1744	0
21	20241114	202500	7869636	1744	1744	1744	1744	0
22	20241114	202400	7869636	1744	1744	1744	1744	0
23	20241114	202300	7869636	1744	1744	1744	1744	0
24	20241114	202200	7869636	1744	1744	1744	1744	0
25	20241114	202100	7869636	1744	1744	1744	1744	0
26	20241114	202000	7869636	1744	1744	1744	1744	0
27	20241114	201900	7869636	1744	1744	1744	1744	0
28	20241114	201800	7869636	1744	1744	1744	1744	0
29	20241114	201700	7869636	1744	1744	1744	1744	0
30	20241114	201600	7869636	1744	1744	1744	1744	0
31	20241114	201500	7869636	1744	1744	1744	1744	0
32	20241114	201400	7869636	1744	1744	1744	1744	5
33	20241114	201300	7869636	1744	1744	1744	1744	0
34	20241114	201200	7869636	1744	1744	1744	1744	0
35	20241114	201100	7869636	1744	1744	1744	1744	0
36	20241114	201000	7869636	1744	1744	1744	1744	0
37	20241114	200900	7869636	1744	1744	1744	1744	0
38	20241114	200800	7869636	1744	1744	1744	1744	0
39	20241114	200700	7869636	1744	1744	1744	1744	0
40	20241114	200600	7869636	1744	1744	1744	1744	0
41	20241114	200500	7869636	1744	1744	1744	1744	0
42	20241114	200400	7869636	1744	1744	1744	1744	0
43	20241114	200300	7869636	1744	1744	1744	1744	0
44	20241114	200200	7869636	1744	1744	1744	1744	0
45	20241114	200100	7869636	1744	1744	1744	1744	0
46	20241114	200000	7869636	1744	1744	1744	1744	0
47	20241114	195900	7869636	1744	1744	1744	1744	0
48	20241114	195800	7869636	1744	1744	1744	1744	0
49	20241114	195700	7869636	1744	1744	1744	1744	0
50	20241114	195600	7869636	1744	1744	1744	1744	0
51	20241114	195500	7869636	1744	1744	1744	1744	0
52	20241114	195400	7869636	1744	1744	1744	1744	0
53	20241114	195300	7869636	1744	1744	1744	1744	0
54	20241114	195200	7869636	1744	1744	1744	1744	0
55	20241114	195100	7869636	1744	1744	1744	1744	0
56	20241114	195000	7869636	1744	1744	1744	1744	0
57	20241114	194900	7869636	1744	1744	1744	1744	0
58	20241114	194800	7869636	1744	1744	1744	1744	0
59	20241114	194700	7869636	1744	1744	1744	1744	0
60	20241114	194600	7869636	1744	1744	1744	1744	0
61	20241114	194500	7869636	1744	1744	1744	1744	0
62	20241114	194400	7869636	1744	1744	1744	1744	5
63	20241114	194300	7869636	1744	1744	1744	1744	0
64	20241114	194200	7869636	1744	1744	1744	1744	0
65	20241114	194100	7869636	1744	1744	1744	1744	0
66	20241114	194000	7869636	1744	1744	1744	1744	0
67	20241114	193900	7869636	1744	1744	1744	1744	0
68	20241114	193800	7869636	1744	1744	1744	1744	0
69	20241114	193700	7869636	1744	1744	1744	1744	0
70	20241114	193600	7869636	1744	1744	1744	1744	0
71	20241114	193500	7869636	1744	1744	1744	1744	0
72	20241114	193400	7869636	1744	1744	1744	1744	0
73	20241114	193300	7869636	1744	1744	1744	1744	0
74	20241114	193200	7869636	1744	1744	1744	1744	0
75	20241114	193100	7869636	1744	1744	1744	1744	0
76	20241114	193000	7869636	1744	1744	1744	1744	0
77	20241114	192900	7869636	1744	1744	1744	1744	0
78	20241114	192800	7869636	1744	1744	1744	1744	0
79	20241114	192700	7869636	1744	1744	1744	1744	0
80	20241114	192600	7869636	1744	1744	1744	1744	0
81	20241114	192500	7869636	1744	1744	1744	1744	0
82	20241114	192400	7869636	1744	1744	1744	1744	0
83	20241114	192300	7869636	1744	1744	1744	1744	0
84	20241114	192200	7869636	1744	1744	1744	1744	0
85	20241114	192100	7869636	1744	1744	1744	1744	0
86	20241114	192000	7869636	1744	1744	1744	1744	0
87	20241114	191900	7869636	1744	1744	1744	1744	0
88	20241114	191800	7869636	1744	1744	1744	1744	0
89	20241114	191700	7869636	1744	1744	1744	1744	0
90	20241114	191600	7869636	1744	1744	1744	1744	0
91	20241114	191500	7869636	1744	1744	1744	1744	0
92	20241114	191400	7869636	1744	1744	1744	1744	5
93	20241114	191300	7869636	1744	1744	1744	1744	0
94	20241114	191200	7869636	1744	1744	1744	1744	0
95	20241114	191100	7869636	1744	1744	1744	1744	0
96	20241114	191000	7869636	1744	1744	1744	1744	0
97	20241114	190900	7869636	1744	1744	1744	1744	0
98	20241114	190800	7869636	1744	1744	1744	1744	0
99	20241114	190700	7869636	1744	1744	1744	1744	0
100	20241114	190600	7869636	1744	1744	1744	1744	0
101	20241114	190500	7869636	1744	1744	1744	1744	0
102	20241114	190400	7869636	1744	1744	1744	1744	0
103	20241114	190300	7869636	1744	1744	1744	1744	0
104	20241114	190200	7869636	1744	1744	1744	1744	0
105	20241114	190100	7869636	1744	1744	1744	1744	0
106	20241114	190000	7869636	1744	1744	1744	1744	0
107	20241114	185900	7869636	1744	1744	1744	1744	0
108	20241114	185800	7869636	1744	1744	1744	1744	0
109	20241114	185700	7869636	1744	1744	1744	1744	0
110	20241114	185600	7869636	1744	1744	1744	1744	0
111	20241114	185500	7869636	1744	1744	1744	1744	0
112	20241114	185400	7869636	1744	1744	1744	1744	0
113	20241114	185300	7869636	1744	1744	1744	1744	0
114	20241114	185200	7869636	1744	1744	1744	1744	0
115	20241114	185100	7869636	1744	1744	1744	1744	0
116	20241114	185000	7869636	1744	1744	1744	1744	0
117	20241114	184900	7869636	1744	1744	1744	1744	0
118	20241114	184800	7869636	1744	1744	1744	1744	0
119	20241114	184700	7869636	1744	1744	1744	1744	0
120	20241114	184600	7869636	1744	1744	1744	1744	0
121	20241114	184500	7869636	1744	1744	1744	1744	0
122	20241114	184400	7869636	1744	1744	1744	1744	5
123	20241114	184300	7869636	1744	1744	1744	1744	0
124	20241114	184200	7869636	1744	1744	1744	1744	0
125	20241114	184100	7869636	1744	1744	1744	1744	0
126	20241114	184000	7869636	1744	1744	1744	1744	0
127	20241114	183900	7869636	1744	1744	1744	1744	0
128	20241114	183800	7869636	1744	1744	1744	1744	0
129	20241114	183700	7869636	1744	1744	1744	1744	0
130	20241114	183600	7869636	1744	1744	1744	1744	0
131	20241114	183500	7869636	1744	1744	1744	1744	0
132	20241114	183400	7869636	1744	1744	1744	1744	0
133	20241114	183300	7869636	1744	1744	1744	1744	0
134	20241114	183200	7869636	1744	1744	1744	1744	0
135	20241114	183100	7869636	1744	1744	1744	1744	0
136	20241114	183000	7869636	1744	1744	1744	1744	0
137	20241114	182900	7869636	1744	1744	1744	1744	0
138	20241114	182800	7869636	1744	1744	1744	1744	0
139	20241114	182700	7869636	1744	1744	1744	1744	0
140	20241114	182600	7869636	1744	1744	1744	1744	0
141	20241114	182500	7869636	1744	1744	1744	1744	0
142	20241114	182400	7869636	1744	1744	1744	1744	0
143	20241114	182300	7869636	1744	1744	1744	1744	0
144	20241114	182200	7869636	1744	1744	1744	1744	0
145	20241114	182100	7869636	1744	1744	1744	1744	0
146	20241114	182000	7869636	1744	1744	1744	1744	0
147	20241114	181900	7869636	1744	1744	1744	1744	0
148	20241114	181800	7869636	1744	1744	1744	1744	0
149	20241114	181700	7869636	1744	1744	1744	1744	0
150	20241114	181600	7869636	1744	1744	1744	1744	0
151	20241114	181500	7869636	1744	1744	1744	1744	0
152	20241114	181400	7869636	1744	1744	1744	1744	5
153	20241114	181300	7869636	1744	1744	1744	1744	0
154	20241114	181200	7869636	1744	1744	1744	1744	0
155	20241114	181100	7869636	1744	1744	1744	1744	0
156	20241114	181000	7869636	1744	1744	1744	1744	0
157	20241114	180900	7869636	1744	1744	1744	1744	0
158	20241114	180800	7869636	1744	1744	1744	1744	0
159	20241114	180700	7869636	1744	1744	1744	1744	0
160	20241114	180600	7869636	1744	1744	1744	1744	0
161	20241114	180500	7869636	1744	1744	1744	1744	0
162	20241114	180400	7869636	1744	1744	1744	1744	0
163	20241114	180300	7869636	1744	1744	1744	1744	0
164	20241114	180200	7869636	1744	1744	1744	1744	0
165	20241114	180100	7869636	1744	1744	1744	1744	0
166	20241114	180000	7869636	1744	1744	1744	1744	0
167	20241114	175900	7869636	1744	1744	1744	1744	0
168	20241114	175800	7869636	1744	1744	1744	1744	0
169	20241114	175700	7869636	1744	1744	1744	1744	0
170	20241114	175600	7869636	1744	1744	1744	1744	0
171	20241114	175500	7869636	1744	1744	1744	1744	0
172	20241114	175400	7869636	1744	1744	1744	1744	0
173	20241114	175300	7869636	1744	1744	1744	1744	0
174	20241114	175200	7869636	1744	1744	1744	1744	0
175	20241114	175100	7869636	1744	1744	1744	1744	0
176	20241114	175000	7869636	1744	1744	1744	1744	0
177	20241114	174900	7869636	1744	1744	1744	1744	0
178	20241114	174800	7869636	1744	1744	1744	1744	0
179	20241114	174700	7869636	1744	1744	1744	1744	0
180	20241114	174600	7869636	1744	1744	1744	1744	0
181	20241114	174500	7869636	1744	1744	1744	1744	0
182	20241114	174400	7869636	1744	1744	1744	1744	5
183	20241114	174300	7869636	1744	1744	1744	1744	0
184	20241114	174200	7869636	1744	1744	1744	1744	0
185	20241114	174100	7869636	1744	1744	1744	1744	0
186	20241114	174000	7869636	1744	1744	1744	1744	0
187	20241114	173900	7869636	1744	1744	1744	1744	0
188	20241114	173800	7869636	1744	1744	1744	1744	0
189	20241114	173700	7869636	1744	1744	1744	1744	0
190	20241114	173600	7869636	1744	1744	1744	1744	0
191	20241114	173500	7869636	1744	1744	1744	1744	0
192	20241114	173400	7869636	1744	1744	1744	1744	0
193	20241114	173300	7869636	1744	1744	1744	1744	0
194	20241114	173200	7869636	1744	1744	1744	1744	0
195	20241114	173100	7869636	1744	1744	1744	1744	0
196	20241114	173000	7869636	1744	1744	1744	1744	0
197	20241114	172900	7869636	1744	1744	1744	1744	0
198	20241114	172800	7869636	1744	1744	1744	1744	0
199	20241114	172700	7869636	1744	1744	1744	1744	0
200	20241114	172600	7869636	1744	1744	1744	1744	0
201	20241114	172500	7869636	1744	1744	1744	1744	0
202	20241114	172400	7869636	1744	1744	1744	1744	0
203	20241114	172300	7869636	1744	1744	1744	1744	0
204	20241114	172200	7869636	1744	1744	1744	1744	0
205	20241114	172100	7869636	1744	1744	1744	1744	0
206	20241114	172000	7869636	1744	1744	1744	1744	0
207	20241114	171900	7869636	1744	1744	1744	1744	0
208	20241114	171800	7869636	1744	1744	1744	1744	0
209	20241114	171700	7869636	1744	1744	1744	1744	0
210	20241114	171600	7869636	1744	1744	1744	1744	0
211	20241114	171500	7869636	1744	1744	1744	1744	0
212	20241114	171400	7869636	1744	1744	1744	1744	5
213	20241114	171300	7869636	1744	1744	1744	1744	0
214	20241114	171200	7869636	1744	1744	1744	1744	0
215	20241114	171100	7869636	1744	1744	1744	1744	0
216	20241114	171000	7869636	1744	1744	1744	1744	0
217	20241114	170900	7869636	1744	1744	1744	1744	0
218	20241114	170800	7869636	1744	1744	1744	1744	0
219	20241114	170700	7869636	1744	1744	1744	1744	0
220	20241114	170600	7869636	1744	1744	1744	1744	0
221	20241114	170500	7869636	1744	1744	1744	1744	0
222	20241114	170400	7869636	1744	1744	1744	1744	0
223	20241114	170300	7869636	1744	1744	1744	1744	0
224	20241114	170200	7869636	1744	1744	1744	1744	0
225	20241114	170100	7869636	1744	1744	1744	1744	0
226	20241114	170000	7869636	1744	1744	1744	1744	0
227	20241114	165900	7869636	1744	1744	1744	1744	0
228	20241114	165800	7869636	1744	1744	1744	1744	0
229	20241114	165700	7869636	1744	1744	1744	1744	0
230	20241114	165600	7869636	1744	1744	1744	1744	0
231	20241114	165500	7869636	1744	1744	1744	1744	0
232	20241114	165400	7869636	1744	1744	1744	1744	0
233	20241114	165300	7869636	1744	1744	1744	1744	0
234	20241114	165200	7869636	1744	1744	1744	1744	0
235	20241114	165100	7869636	1744	1744	1744	1744	0
236	20241114	165000	7869636	1744	1744	1744	1744	0
237	20241114	164900	7869636	1744	1744	1744	1744	0
238	20241114	164800	7869636	1744	1744	1744	1744	0
239	20241114	164700	7869636	1744	1744	1744	1744	0
240	20241114	164600	7869636	1744	1744	1744	1744	0
241	20241114	164500	7869636	1744	1744	1744	1744	0
242	20241114	164400	7869636	1744	1744	1744	1744	5
243	20241114	164300	7869636	1744	1744	1744	1744	0
244	20241114	164200	7869636	1744	1744	1744	1744	0
245	20241114	164100	7869636	1744	1744	1744	1744	0
246	20241114	164000	7869636	1744	1744	1744	1744	0
247	20241114	163900	7869636	1744	1744	1744	1744	0
248	20241114	163800	7869636	1744	1744	1744	1744	0
249	20241114	163700	7869636	1744	1744	1744	1744	0
250	20241114	163600	7869636	1744	1744	1744	1744	0
251	20241114	163500	7869636	1744	1744	1744	1744	0
252	20241114	163400	7869636	1744	1744	1744	1744	0
253	20241114	163300	7869636	1744	1744	1744	1744	0
254	20241114	163200	7869636	1744	1744	1744	1744	0
255	20241114	163100	7869636	1744	1744	1744	1744	0
256	20241114	163000	7869636	1744	1744	1744	1744	0
257	20241114	162900	7869636	1744	1744	1744	1744	0
258	20241114	162800	7869636	1744	1744	1744	1744	0
259	20241114	162700	7869636	1744	1744	1744	1744	0
260	20241114	162600	7869636	1744	1744	1744	1744	0
261	20241114	162500	7869636	1744	1744	1744	1744	0
262	20241114	162400	7869636	1744	1744	1744	1744	0
263	20241114	162300	7869636	1744	1744	1744	1744	0
264	20241114	162200	7869636	1744	1744	1744	1744	0
265	20241114	162100	7869636	1744	1744	1744	1744	0
266	20241114	162000	7869636	1744	1744	1744	1744	0
267	20241114	161900	7869636	1744	1744	1744	1744	0
268	20241114	161800	7869636	1744	1744	1744	1744	0
269	20241114	161700	7869636	1744	1744	1744	1744	0
270	20241114	161600	7869636	1744	1744	1744	1744	0
271	20241114	161500	7869636	1744	1744	1744	1744	0
272	20241114	161400	7869636	1744	1744	1744	1744	0
273	20241114	161300	7869636	1744	1744	1744	1744	0
274	20241114	161200	7869636	1744	1744	1744	1744	0
275	20241114	161100	7869636	1744	1744	1744	1744	0
276	20241114	161000	7869636	1744	1744	1744	1744	0
277	20241114	160900	7869636	1744	1744	1744	1744	0
278	20241114	160800	7869636	1744	1744	1744	1744	0
279	20241114	160700	7869636	1744	1744	1744	1744	0
280	20241114	160600	7869636	1744	1744	1744	1744	0
281	20241114	160500	7869636	1744	1744	1744	1744	0
282	20241114	160400	7869636	1744	1744	1744	1744	0
283	20241114	160300	7869636	1744	1744	1744	1744	0
284	20241114	160200	7869636	1744	1744	1744	1744	0
285	20241114	160100	7869636	1744	1744	1744	1744	0
286	20241114	160000	7869636	1744	1744	1744	1744	0
287	20241114	155900	7869636	1744	1744	1744	1744	0
288	20241114	155800	7869636	1744	1744	1744	1744	0
289	20241114	155700	7869636	1744	1744	1744	1744	0
290	20241114	155600	7869636	1744	1744	1744	1744	0
291	20241114	155500	7869636	1744	1744	1744	1744	0
292	20241114	155400	7869636	1744	1744	1744	1744	0
293	20241114	155300	7869636	1744	1744	1744	1744	0
294	20241114	155200	7869636	1744	1744	1744	1744	0
295	20241114	155100	7869636	1744	1744	1744	1744	0
296	20241114	155000	7869636	1744	1744	1744	1744	0
297	20241114	154900	7869636	1744	1744	1744	1744	0
298	20241114	154800	7869636	1744	1744	1744	1744	0
299	20241114	154700	7869636	1744	1744	1744	1744	0
300	20241114	154600	7869636	1744	1744	1744	1744	0
301	20241114	154500	7869636	1744	1744	1744	1744	0
302	20241114	154400	7869636	1744	1744	1744	1744	0
303	20241114	154300	7869636	1744	1744	1744	1744	0
304	20241114	154200	7869636	1744	1744	1744	1744	0
305	20241114	154100	7869636	1744	1744	1744	1744	0
306	20241114	154000	7869636	1744	1744	1744	1744	0
307	20241114	153900	7869636	1744	1744	1744	1744	0
308	20241114	153800	7869636	1744	1744	1744	1744	0
309	20241114	153700	7869636	1744	1744	1744	1744	0
310	20241114	153600	7869636	1744	1744	1744	1744	0
311	20241114	153500	7869636	1744	1744	1744	1744	0
312	20241114	153400	7869636	1744	1744	1744	1744	0
313	20241114	153300	7869636	1744	1744	1744	1744	0
314	20241114	153200	7869636	1744	1744	1744	1744	0
315	20241114	153100	7869636	1744	1744	1744	1744	0
316	20241114	153000	7869636	1744	1744	1744	1744	0
317	20241114	152900	7869636	1744	1744	1744	1744	0
318	20241114	152800	7869636	1744	1744	1744	1744	0
319	20241114	152700	7869636	1744	1744	1744	1744	0
320	20241114	152600	7869636	1744	1744	1744	1744	0
321	20241114	152500	7869636	1744	1744	1744	1744	0
322	20241114	152400	7869636	1744	1744	1744	1744	0
323	20241114	152300	7869636	1744	1744	1744	1744	0
324	20241114	152200	7869636	1744	1744	1744	1744	0
325	20241114	152100	7869636	1744	1744	1744	1744	0
326	20241114	152000	7869636	1744	1744	1744	1744	0
327	20241114	151900	7869636	1744	1744	1744	1744	0
328	20241114	151800	7869636	1744	1744	1744	1744	0
329	20241114	151700	7869636	1744	1744	1744	1744	0
330	20241114	151600	7869636	1744	1744	1744	1744	0
331	20241114	151500	7869636	1744	1744	1744	1744	0
332	20241114	151400	7869636	1744	1744	1744	1744	0
333	20241114	151300	7869636	1744	1744	1744	1744	0
334	20241114	151200	7869636	1744	1744	1744	1744	0
335	20241114	151100	7869636	1744	1744	1744	1744	0
336	20241114	151000	7869636	1744	1744	1744	1744	0
337	20241114	150900	7869636	1744	1744	1744	1744	0
338	20241114	150800	7869636	1744	1744	1744	1744	0
339	20241114	150700	7869636	1744	1744	1744	1744	0
340	20241114	150600	7869636	1744	1744	1744	1744	0
341	20241114	150500	7869636	1744	1744	1744	1744	0
342	20241114	150400	7869636	1744	1744	1744	1744	0
343	20241114	150300	7869636	1744	1744	1744	1744	0
344	20241114	150200	7869636	1744	1744	1744	1744	0
345	20241114	150100	7869636	1744	1744	1744	1744	0
346	20241114	150000	7869636	1744	1744	1744	1744	0
347	20241114	145900	7869636	1744	1744	1744	1744	0
348	20241114	145800	7869636	1744	1744	1744	1744	0
349	20241114	145700	7869636	1744	1744	1744	1744	0
350	20241114	145600	7869636	1744	1744	1744	1744	0
351	20241114	145500	7869636	1744	1744	1744	1744	0
352	20241114	145400	7869636	1744	1744	1744	1744	0
353	20241114	145300	7869636	1744	1744	1744	1744	0
354	20241114	145200	7869636	1744	1744	1744	1744	0
355	20241114	145100	7869636	1744	1744	1744	1744	0
356	20241114	145000	7869636	1744	1744	1744	1744	0
357	20241114	144900	7869636	1744	1744	1744	1744	0
358	20241114	144800	7869636	1744	1744	1744	1744	0
359	20241114	144700	7869636	1744	1744	1744	1744	0
360	20241114	144600	7869636	1744	1744	1744	1744	0
361	20241114	144500	7869636	1744	1744	1744	1744	0
362	20241114	144400	7869636	1744	1744	1744	1744	0
363	20241114	144300	7869636	1744	1744	1744	1744	0
364	20241114	144200	7869636	1744	1744	1744	1744	0
365	20241114	144100	7869636	1744	1744	1744	1744	0
366	20241114	144000	7869636	1744	1744	1744	1744	0
367	20241114	143900	7869636	1744	1744	1744	1744	0
368	20241114	143800	7869636	1744	1744	1744	1744	0
369	20241114	143700	7869636	1744	1744	1744	1744	0
370	20241114	143600	7869636	1744	1744	1744	1744	0
371	20241114	143500	7869636	1744	1744	1744	1744	0
372	20241114	143400	7869636	1744	1744	1744	1744	0
373	20241114	143300	7869636	1744	1744	1744	1744	0
374	20241114	143200	7869636	1744	1744	1744	1744	0
375	20241114	143100	7869636	1744	1744	1744	1744	0
376	20241114	143000	7869636	1744	1744	1744	1744	0
377	20241114	142900	7869636	1744	1744	1744	1744	0
378	20241114	142800	7869636	1744	1744	1744	1744	0
379	20241114	142700	7869636	1744	1744	1744	1744	0
380	20241114	142600	7869636	1744	1744	1744	1744	0
381	20241114	142500	7869636	1744	1744	1744	1744	0
382	20241114	142400	7869636	1744	1744	1744	1744	0
383	20241114	142300	7869636	1744	1744	1744	1744	0
384	20241114	142200	7869636	1744	1744	1744	1744	0
385	20241114	142100	7869636	1744	1744	1744	1744	0
386	20241114	142000	7869636	1744	1744	1744	1744	0
387	20241114	141900	7869636	1744	1744	1744	1744	0
388	20241114	141800	7869636	1744	1744	1744	1744	0
389	20241114	141700	7869636	1744	1744	1744	1744	0
390	20241114	141600	7869636	1744	1744	1744	1744	0
391	20241114	141500	7869636	1744	1744	1744	1744	0
392	20241114	141400	7869636	1744	1744	1744	1744	0
393	20241114	141300	7869636	1744	1744	1744	1744	0
394	20241114	141200	7869636	1744	1744	1744	1744	0
395	20241114	141100	7869636	1744	1744	1744	1744	0
396	20241114	141000	7869636	1744	1744	1744	1744	0
397	20241114	140900	7869636	1744	1744	1744	1744	0
398	20241114	140800	7869636	1744	1744	1744	1744	0
399	20241114	140700	7869636	1744	1744	1744	1744	0
400	20241114	140600	7869636	1744	1744	1744	1744	0
401	20241114	140500	7869636	1744	1744	1744	1744	0
402	20241114	140400	7869636	1744	1744	1744	1744	0
403	20241114	140300	7869636	1744	1744	1744	1744	0
404	20241114	140200	7869636	1744	1744	1744	1744	0
405	20241114	140100	7869636	1744	1744	1744	1744	0
406	20241114	140000	7869636	1744	1744	1744	1744	0
407	20241114	135900	7869636	1744	1744	1744	1744	0
408	20241114	135800	7869636	1744	1744	1744	1744	0
409	20241114	135700	7869636	1744	1744	1744	1744	0
410	20241114	135600	7869636	1744	1744	1744	1744	0
411	20241114	135500	7869636	1744	1744	1744	1744	0
412	20241114	135400	7869636	1744	1744	1744	1744	0
413	20241114	135300	7869636	1744	1744	1744	1744	0
414	20241114	135200	7869636	1744	1744	1744	1744	0
415	20241114	135100	7869636	1744	1744	1744	1744	0
416	20241114	135000	7869636	1744	1744	1744	1744	0
417	20241114	134900	7869636	1744	1744	1744	1744	0
418	20241114	134800	7869636	1744	1744	1744	1744	0
419	20241114	134700	7869636	1744	1744	1744	1744	0
420	20241114	134600	7869636	1744	1744	1744	1744	0
421	20241114	134500	7869636	1744	1744	1744	1744	0
422	20241114	134400	7869636	1744	1744	1744	1744	0
423	20241114	134300	7869636	1744	1744	1744	1744	0
424	20241114	134200	7869636	1744	1744	1744	1744	0
425	20241114	134100	7869636	1744	1744	1744	1744	0
426	20241114	134000	7869636	1744	1744	1744	1744	0
427	20241114	133900	7869636	1744	1744	1744	1744	0
428	20241114	133800	7869636	1744	1744	1744	1744	0
429	20241114	133700	7869636	1744	1744	1744	1744	0
430	20241114	133600	7869636	1744	1744	1744	1744	0
431	20241114	133500	7869636	1744	1744	1744	1744	0
432	20241114	133400	7869636	1744	1744	1744	1744	0
433	20241114	133300	7869636	1744	1744	1744	1744	0
434	20241114	133200	7869636	1744	1744	1744	1744	0
435	20241114	133100	7869636	1744	1744	1744	1744	0
436	20241114	133000	7869636	1744	1744	1744	1744	0
437	20241114	132900	7869636	1744	1744	1744	1744	0
438	20241114	132800	7869636	1744	1744	1744	1744	0
439	20241114	132700	7869636	1744	1744	1744	1744	0
440	20241114	132600	7869636	1744	1744	1744	1744	0
441	20241114	132500	7869636	1744	1744	1744	1744	0
442	20241114	132400	7869636	1744	1744	1744	1744	0
443	20241114	132300	7869636	1744	1744	1744	1744	0
444	20241114	132200	7869636	1744	1744	1744	1744	0
445	20241114	132100	7869636	1744	1744	1744	1744	0
446	20241114	132000	7869636	1744	1744	1744	1744	0
447	20241114	131900	7869636	1744	1744	1744	1744	0
448	20241114	131800	7869636	1744	1744	1744	1744	0
449	20241114	131700	7869636	1744	1744	1744	1744	0
450	20241114	131600	7869636	1744	1744	1744	1744	0
451	20241114	131500	7869636	1744	1744	1744	1744	0
452	20241114	131400	7869636	1744	1744	1744	1744	0
453	20241114	131300	7869636	1744	1744	1744	1744	5
454	20241114	131200	7860916	1744	1744	1744	1744	0
455	20241114	131100	7860916	1744	1744	1744	1744	0
456	20241114	131000	7860916	1744	1744	1744	1744	0
457	20241114	130900	7860916	1744	1744	1744	1744	0
458	20241114	130800	7860916	1744	1744	1744	1744	0
459	20241114	130700	7860916	1744	1744	1744	1744	0
460	20241114	130600	7860916	1744	1744	1744	1744	0
461	20241114	130500	7860916	1744	1744	1744	1744	0
462	20241114	130400	7860916	1744	1744	1744	1744	0
463	20241114	130300	7860916	1744	1744	1744	1744	0
464	20241114	130200	7860916	1744	1744	1744	1744	0
465	20241114	130100	7860916	1744	1744	1744	1744	0
466	20241114	130000	7860916	1744	1744	1744	1744	0
467	20241114	125900	7860916	1744	1744	1744	1744	0
468	20241114	125800	7860916	1744	1744	1744	1744	0
469	20241114	125700	7860916	1744	1744	1744	1744	0
470	20241114	125600	7860916	1744	1744	1744	1744	0
471	20241114	125500	7860916	1744	1744	1744	1744	0
472	20241114	125400	7860916	1744	1744	1744	1744	0
473	20241114	125300	7860916	1744	1744	1744	1744	0
474	20241114	125200	7860916	1744	1744	1744	1744	0
475	20241114	125100	7860916	1744	1744	1744	1744	0
476	20241114	125000	7860916	1744	1744	1744	1744	0
477	20241114	124900	7860916	1744	1744	1744	1744	0
478	20241114	124800	7860916	1744	1744	1744	1744	0
479	20241114	124700	7860916	1744	1744	1744	1744	0
480	20241114	124600	7860916	1744	1744	1744	1744	0
481	20241114	124500	7860916	1744	1744	1744	1744	0
482	20241114	124400	7860916	1744	1744	1744	1744	0
483	20241114	124300	7860916	1744	1744	1744	1744	0
484	20241114	124200	7860916	1744	1744	1744	1744	0
485	20241114	124100	7860916	1744	1744	1744	1744	0
486	20241114	124000	7860916	1744	1744	1744	1744	0
487	20241114	123900	7860916	1744	1744	1744	1744	0
488	20241114	123800	7860916	1744	1744	1744	1744	0
489	20241114	123700	7860916	1744	1744	1744	1744	0
490	20241114	123600	7860916	1744	1744	1744	1744	0
491	20241114	123500	7860916	1744	1744	1744	1744	0
492	20241114	123400	7860916	1744	1744	1744	1744	0
493	20241114	123300	7860916	1744	1744	1744	1744	0
494	20241114	123200	7860916	1744	1744	1744	1744	0
495	20241114	123100	7860916	1744	1744	1744	1744	0
496	20241114	123000	7860916	1744	1744	1744	1744	0
497	20241114	122900	7860916	1744	1744	1744	1744	0
498	20241114	122800	7860916	1744	1744	1744	1744	10
499	20241114	122700	7843476	1704	1704	1704	1704	0
500	20241114	122600	7843476	1704	1704	1704	1704	220
501	20241114	122500	7468596	1704	1704	1704	1704	280
502	20241114	122400	6991476	1895	1895	1895	1895	0
503	20241114	122300	6991476	1895	1895	1895	1895	0
504	20241114	122200	6991476	1895	1895	1895	1895	0
505	20241114	122100	6991476	1895	1895	1895	1895	0
506	20241114	122000	6991476	1895	1895	1895	1895	0
507	20241114	121900	6991476	1895	1895	1895	1895	1
508	20241114	121800	6989581	1704	1708	1708	1704	1500
509	20241114	121700	4431709	1899	1899	1899	1899	0
510	20241114	121600	4431709	1899	1899	1899	1899	0
511	20241114	121500	4431709	1899	1899	1899	1899	0
512	20241114	121400	4431709	1899	1899	1899	1899	0
513	20241114	121300	4431709	1899	1899	1899	1899	0
514	20241114	121200	4431709	1899	1899	1899	1899	0
515	20241114	121100	4431709	1899	1899	1899	1899	0
516	20241114	121000	4431709	1899	1899	1899	1899	0
517	20241114	120900	4431709	1899	1899	1899	1899	0
518	20241114	120800	4431709	1899	1899	1899	1899	0
519	20241114	120700	4431709	1899	1899	1899	1899	0
520	20241114	120600	4431709	1899	1899	1899	1899	0
521	20241114	120500	4431709	1899	1899	1899	1899	0
522	20241114	120400	4431709	1899	1899	1899	1899	0
523	20241114	120300	4431709	1899	1899	1899	1899	0
524	20241114	120200	4431709	1899	1899	1899	1899	0
525	20241114	120100	4431709	1899	1899	1899	1899	0
526	20241114	120000	4431709	1899	1899	1899	1899	0
527	20241114	115900	4431709	1899	1899	1899	1899	0
528	20241114	115800	4431709	1899	1899	1899	1899	0
529	20241114	115700	4431709	1899	1899	1899	1899	0
530	20241114	115600	4431709	1899	1899	1899	1899	0
531	20241114	115500	4431709	1899	1899	1899	1899	0
532	20241114	115400	4431709	1899	1899	1899	1899	0
533	20241114	115300	4431709	1899	1899	1899	1899	0
534	20241114	115200	4431709	1899	1899	1899	1899	0
535	20241114	115100	4431709	1899	1899	1899	1899	0
536	20241114	115000	4431709	1899	1899	1899	1899	0
537	20241114	114900	4431709	1899	1899	1899	1899	0
538	20241114	114800	4431709	1899	1899	1899	1899	0
539	20241114	114700	4431709	1899	1899	1899	1899	0
540	20241114	114600	4431709	1899	1899	1899	1899	0
541	20241114	114500	4431709	1899	1899	1899	1899	0
542	20241114	114400	4431709	1899	1899	1899	1899	0
543	20241114	114300	4431709	1899	1899	1899	1899	0
544	20241114	114200	4431709	1899	1899	1899	1899	0
545	20241114	114100	4431709	1899	1899	1899	1899	0
546	20241114	114000	4431709	1899	1899	1899	1899	0
547	20241114	113900	4431709	1899	1899	1899	1899	0
548	20241114	113800	4431709	1899	1899	1899	1899	0
549	20241114	113700	4431709	1899	1899	1899	1899	0
550	20241114	113600	4431709	1899	1899	1899	1899	0
551	20241114	113500	4431709	1899	1899	1899	1899	0
552	20241114	113400	4431709	1899	1899	1899	1899	0
553	20241114	113300	4431709	1899	1899	1899	1899	0
554	20241114	113200	4431709	1899	1899	1899	1899	0
555	20241114	113100	4431709	1899	1899	1899	1899	0
556	20241114	113000	4431709	1899	1899	1899	1899	0
557	20241114	112900	4431709	1899	1899	1899	1899	0
558	20241114	112800	4431709	1899	1899	1899	1899	0
559	20241114	112700	4431709	1899	1899	1899	1899	0
560	20241114	112600	4431709	1899	1899	1899	1899	0
561	20241114	112500	4431709	1899	1899	1899	1899	0
562	20241114	112400	4431709	1899	1899	1899	1899	0
563	20241114	112300	4431709	1899	1899	1899	1899	0
564	20241114	112200	4431709	1899	1899	1899	1899	0
565	20241114	112100	4431709	1899	1899	1899	1899	0
566	20241114	112000	4431709	1899	1899	1899	1899	0
567	20241114	111900	4431709	1899	1899	1899	1899	0
568	20241114	111800	4431709	1899	1899	1899	1899	0
569	20241114	111700	4431709	1899	1899	1899	1899	0
570	20241114	111600	4431709	1899	1899	1899	1899	0
571	20241114	111500	4431709	1899	1899	1899	1899	0
572	20241114	111400	4431709	1899	1899	1899	1899	0
573	20241114	111300	4431709	1899	1899	1899	1899	0
574	20241114	111200	4431709	1899	1899	1899	1899	0
575	20241114	111100	4431709	1899	1899	1899	1899	0
576	20241114	111000	4431709	1899	1899	1899	1899	0
577	20241114	110900	4431709	1899	1899	1899	1899	0
578	20241114	110800	4431709	1899	1899	1899	1899	0
579	20241114	110700	4431709	1899	1899	1899	1899	0
580	20241114	110600	4431709	1899	1899	1899	1899	0
581	20241114	110500	4431709	1899	1899	1899	1899	0
582	20241114	110400	4431709	1899	1899	1899	1899	0
583	20241114	110300	4431709	1899	1899	1899	1899	0
584	20241114	110200	4431709	1899	1899	1899	1899	0
585	20241114	110100	4431709	1899	1899	1899	1899	0
586	20241114	110000	4431709	1899	1899	1899	1899	0
587	20241114	105900	4431709	1899	1899	1899	1899	0
588	20241114	105800	4431709	1899	1899	1899	1899	0
589	20241114	105700	4431709	1899	1899	1899	1899	0
590	20241114	105600	4431709	1899	1899	1899	1899	0
591	20241114	105500	4431709	1899	1899	1899	1899	0
592	20241114	105400	4431709	1899	1899	1899	1899	0
593	20241114	105300	4431709	1899	1899	1899	1899	0
594	20241114	105200	4431709	1899	1899	1899	1899	0
595	20241114	105100	4431709	1899	1899	1899	1899	0
596	20241114	105000	4431709	1899	1899	1899	1899	0
597	20241114	104900	4431709	1899	1899	1899	1899	0
598	20241114	104800	4431709	1899	1899	1899	1899	0
599	20241114	104700	4431709	1899	1899	1899	1899	5
600	20241114	104600	4422214	1899	1899	1899	1899	6
601	20241114	104500	4410820	1996	1996	1996	1996	0
602	20241114	104400	4410820	1996	1996	1996	1996	0
603	20241114	104300	4410820	1996	1996	1996	1996	0
604	20241114	104200	4410820	1996	1996	1996	1996	0
605	20241114	104100	4410820	1996	1996	1996	1996	0
606	20241114	104000	4410820	1996	1996	1996	1996	0
607	20241114	103900	4410820	1996	1996	1996	1996	1
608	20241114	103800	4408824	1704	1827	1827	1704	20
609	20241114	103700	4372621	1997	1997	1997	1997	0
610	20241114	103600	4372621	1997	1997	1997	1997	0
611	20241114	103500	4372621	1997	1997	1997	1997	0
612	20241114	103400	4372621	1997	1997	1997	1997	0
613	20241114	103300	4372621	1997	1997	1997	1997	7
614	20241114	103200	4358642	1820	1820	1820	1820	0
615	20241114	103100	4358642	1820	1820	1820	1820	15
616	20241114	103000	4331342	1994	1801	1997	1800	571
617	20241114	102900	3295212	1999	1999	1999	1999	0
618	20241114	102800	3295212	1999	1999	1999	1999	0
619	20241114	102700	3295212	1999	1999	1999	1999	0
620	20241114	102600	3295212	1999	1999	1999	1999	0
621	20241114	102500	3295212	1999	1999	1999	1999	0
622	20241114	102400	3295212	1999	1999	1999	1999	0
623	20241114	102300	3295212	1999	1999	1999	1999	0
624	20241114	102200	3295212	1999	1999	1999	1999	0
625	20241114	102100	3295212	1999	1999	1999	1999	0
626	20241114	102000	3295212	1999	1999	1999	1999	30
627	20241114	101900	3235242	1999	1900	1999	1900	600
628	20241114	101800	2055999	1900	1899	1900	1899	509
629	20241114	101700	1089389	1899	1899	1899	1899	500
630	20241114	101600	139889	1899	1899	1899	1899	10
631	20241114	101500	120899	1999	1999	1999	1999	0
632	20241114	101400	120899	1999	1999	1999	1999	0
633	20241114	101300	120899	1999	1999	1999	1999	0
634	20241114	101200	120899	1999	1999	1999	1999	0
635	20241114	101100	120899	1999	1999	1999	1999	0
636	20241114	101000	120899	1999	1999	1999	1999	0
637	20241114	100900	120899	1999	1999	1999	1999	0
638	20241114	100800	120899	1999	1999	1999	1999	0
639	20241114	100700	120899	1999	1999	1999	1999	0
640	20241114	100600	120899	1999	1999	1999	1999	0
641	20241114	100500	120899	1999	1999	1999	1999	0
642	20241114	100400	120899	1999	1999	1999	1999	0
643	20241114	100300	120899	1999	1999	1999	1996	41
644	20241114	100200	39000	2000	1800	2000	1800	21
645	20241114	100100	0	1743	1743	1743	1743	0
646	20241114	100000	0	1743	1743	1743	1743	0