KissMeData/037760/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	192000	63915804	1548	1548	1548	1548	336
3	20241112	191900	63915804	1548	1548	1548	1548	0
4	20241112	191800	63915804	1548	1548	1548	1548	0
5	20241112	191700	63915804	1548	1548	1548	1548	0
6	20241112	191600	63915804	1548	1548	1548	1548	0
7	20241112	191500	63915804	1548	1548	1548	1548	0
8	20241112	191400	63915804	1548	1548	1548	1548	0
9	20241112	191300	63915804	1548	1548	1548	1548	0
10	20241112	191200	63915804	1548	1548	1548	1548	0
11	20241112	191100	63915804	1548	1548	1548	1548	0
12	20241112	191000	63915804	1548	1548	1548	1548	0
13	20241112	190900	63915804	1548	1548	1548	1548	0
14	20241112	190800	63915804	1548	1548	1548	1548	0
15	20241112	190700	63915804	1548	1548	1548	1548	0
16	20241112	190600	63915804	1548	1548	1548	1548	0
17	20241112	190500	63915804	1548	1548	1548	1548	0
18	20241112	190400	63915804	1548	1548	1548	1548	0
19	20241112	190300	63915804	1548	1548	1548	1548	0
20	20241112	190200	63915804	1548	1548	1548	1548	0
21	20241112	190100	63915804	1548	1548	1548	1548	0
22	20241112	190000	63915804	1548	1548	1548	1548	0
23	20241112	185900	63915804	1548	1548	1548	1548	0
24	20241112	185800	63915804	1548	1548	1548	1548	0
25	20241112	185700	63915804	1548	1548	1548	1548	0
26	20241112	185600	63915804	1548	1548	1548	1548	0
27	20241112	185500	63915804	1548	1548	1548	1548	0
28	20241112	185400	63915804	1548	1548	1548	1548	0
29	20241112	185300	63915804	1548	1548	1548	1548	0
30	20241112	185200	63915804	1548	1548	1548	1548	0
31	20241112	185100	63915804	1548	1548	1548	1548	0
32	20241112	185000	63915804	1548	1548	1548	1548	336
33	20241112	184900	63915804	1548	1548	1548	1548	0
34	20241112	184800	63915804	1548	1548	1548	1548	0
35	20241112	184700	63915804	1548	1548	1548	1548	0
36	20241112	184600	63915804	1548	1548	1548	1548	0
37	20241112	184500	63915804	1548	1548	1548	1548	0
38	20241112	184400	63915804	1548	1548	1548	1548	0
39	20241112	184300	63915804	1548	1548	1548	1548	0
40	20241112	184200	63915804	1548	1548	1548	1548	0
41	20241112	184100	63915804	1548	1548	1548	1548	0
42	20241112	184000	63915804	1548	1548	1548	1548	0
43	20241112	183900	63915804	1548	1548	1548	1548	0
44	20241112	183800	63915804	1548	1548	1548	1548	0
45	20241112	183700	63915804	1548	1548	1548	1548	0
46	20241112	183600	63915804	1548	1548	1548	1548	0
47	20241112	183500	63915804	1548	1548	1548	1548	0
48	20241112	183400	63915804	1548	1548	1548	1548	0
49	20241112	183300	63915804	1548	1548	1548	1548	0
50	20241112	183200	63915804	1548	1548	1548	1548	0
51	20241112	183100	63915804	1548	1548	1548	1548	0
52	20241112	183000	63915804	1548	1548	1548	1548	0
53	20241112	182900	63915804	1548	1548	1548	1548	0
54	20241112	182800	63915804	1548	1548	1548	1548	0
55	20241112	182700	63915804	1548	1548	1548	1548	0
56	20241112	182600	63915804	1548	1548	1548	1548	0
57	20241112	182500	63915804	1548	1548	1548	1548	0
58	20241112	182400	63915804	1548	1548	1548	1548	0
59	20241112	182300	63915804	1548	1548	1548	1548	0
60	20241112	182200	63915804	1548	1548	1548	1548	0
61	20241112	182100	63915804	1548	1548	1548	1548	0
62	20241112	182000	63915804	1548	1548	1548	1548	336
63	20241112	181900	63915804	1548	1548	1548	1548	0
64	20241112	181800	63915804	1548	1548	1548	1548	0
65	20241112	181700	63915804	1548	1548	1548	1548	0
66	20241112	181600	63915804	1548	1548	1548	1548	0
67	20241112	181500	63915804	1548	1548	1548	1548	0
68	20241112	181400	63915804	1548	1548	1548	1548	0
69	20241112	181300	63915804	1548	1548	1548	1548	0
70	20241112	181200	63915804	1548	1548	1548	1548	0
71	20241112	181100	63915804	1548	1548	1548	1548	0
72	20241112	181000	63915804	1548	1548	1548	1548	0
73	20241112	180900	63915804	1548	1548	1548	1548	0
74	20241112	180800	63915804	1548	1548	1548	1548	0
75	20241112	180700	63915804	1548	1548	1548	1548	0
76	20241112	180600	63915804	1548	1548	1548	1548	0
77	20241112	180500	63915804	1548	1548	1548	1548	0
78	20241112	180400	63915804	1548	1548	1548	1548	0
79	20241112	180300	63915804	1548	1548	1548	1548	0
80	20241112	180200	63915804	1548	1548	1548	1548	0
81	20241112	180100	63915804	1548	1548	1548	1548	0
82	20241112	180000	63915804	1548	1548	1548	1548	0
83	20241112	175900	63915804	1548	1548	1548	1548	0
84	20241112	175800	63915804	1548	1548	1548	1548	0
85	20241112	175700	63915804	1548	1548	1548	1548	0
86	20241112	175600	63915804	1548	1548	1548	1548	0
87	20241112	175500	63915804	1548	1548	1548	1548	0
88	20241112	175400	63915804	1548	1548	1548	1548	0
89	20241112	175300	63915804	1548	1548	1548	1548	0
90	20241112	175200	63915804	1548	1548	1548	1548	0
91	20241112	175100	63915804	1548	1548	1548	1548	0
92	20241112	175000	63915804	1548	1548	1548	1548	336
93	20241112	174900	63915804	1548	1548	1548	1548	0
94	20241112	174800	63915804	1548	1548	1548	1548	0
95	20241112	174700	63915804	1548	1548	1548	1548	0
96	20241112	174600	63915804	1548	1548	1548	1548	0
97	20241112	174500	63915804	1548	1548	1548	1548	0
98	20241112	174400	63915804	1548	1548	1548	1548	0
99	20241112	174300	63915804	1548	1548	1548	1548	0
100	20241112	174200	63915804	1548	1548	1548	1548	0
101	20241112	174100	63915804	1548	1548	1548	1548	0
102	20241112	174000	63915804	1548	1548	1548	1548	0
103	20241112	173900	63915804	1548	1548	1548	1548	0
104	20241112	173800	63915804	1548	1548	1548	1548	0
105	20241112	173700	63915804	1548	1548	1548	1548	0
106	20241112	173600	63915804	1548	1548	1548	1548	0
107	20241112	173500	63915804	1548	1548	1548	1548	0
108	20241112	173400	63915804	1548	1548	1548	1548	0
109	20241112	173300	63915804	1548	1548	1548	1548	0
110	20241112	173200	63915804	1548	1548	1548	1548	0
111	20241112	173100	63915804	1548	1548	1548	1548	0
112	20241112	173000	63915804	1548	1548	1548	1548	0
113	20241112	172900	63915804	1548	1548	1548	1548	0
114	20241112	172800	63915804	1548	1548	1548	1548	0
115	20241112	172700	63915804	1548	1548	1548	1548	0
116	20241112	172600	63915804	1548	1548	1548	1548	0
117	20241112	172500	63915804	1548	1548	1548	1548	0
118	20241112	172400	63915804	1548	1548	1548	1548	0
119	20241112	172300	63915804	1548	1548	1548	1548	0
120	20241112	172200	63915804	1548	1548	1548	1548	0
121	20241112	172100	63915804	1548	1548	1548	1548	0
122	20241112	172000	63915804	1548	1548	1548	1548	336
123	20241112	171900	63915804	1548	1548	1548	1548	0
124	20241112	171800	63915804	1548	1548	1548	1548	0
125	20241112	171700	63915804	1548	1548	1548	1548	0
126	20241112	171600	63915804	1548	1548	1548	1548	0
127	20241112	171500	63915804	1548	1548	1548	1548	0
128	20241112	171400	63915804	1548	1548	1548	1548	0
129	20241112	171300	63915804	1548	1548	1548	1548	0
130	20241112	171200	63915804	1548	1548	1548	1548	0
131	20241112	171100	63915804	1548	1548	1548	1548	0
132	20241112	171000	63915804	1548	1548	1548	1548	0
133	20241112	170900	63915804	1548	1548	1548	1548	0
134	20241112	170800	63915804	1548	1548	1548	1548	0
135	20241112	170700	63915804	1548	1548	1548	1548	0
136	20241112	170600	63915804	1548	1548	1548	1548	0
137	20241112	170500	63915804	1548	1548	1548	1548	0
138	20241112	170400	63915804	1548	1548	1548	1548	0
139	20241112	170300	63915804	1548	1548	1548	1548	0
140	20241112	170200	63915804	1548	1548	1548	1548	0
141	20241112	170100	63915804	1548	1548	1548	1548	0
142	20241112	170000	63915804	1548	1548	1548	1548	0
143	20241112	165900	63915804	1548	1548	1548	1548	0
144	20241112	165800	63915804	1548	1548	1548	1548	0
145	20241112	165700	63915804	1548	1548	1548	1548	0
146	20241112	165600	63915804	1548	1548	1548	1548	0
147	20241112	165500	63915804	1548	1548	1548	1548	0
148	20241112	165400	63915804	1548	1548	1548	1548	0
149	20241112	165300	63915804	1548	1548	1548	1548	0
150	20241112	165200	63915804	1548	1548	1548	1548	0
151	20241112	165100	63915804	1548	1548	1548	1548	0
152	20241112	165000	63915804	1548	1548	1548	1548	336
153	20241112	164900	63915804	1548	1548	1548	1548	0
154	20241112	164800	63915804	1548	1548	1548	1548	0
155	20241112	164700	63915804	1548	1548	1548	1548	0
156	20241112	164600	63915804	1548	1548	1548	1548	0
157	20241112	164500	63915804	1548	1548	1548	1548	0
158	20241112	164400	63915804	1548	1548	1548	1548	0
159	20241112	164300	63915804	1548	1548	1548	1548	0
160	20241112	164200	63915804	1548	1548	1548	1548	0
161	20241112	164100	63915804	1548	1548	1548	1548	0
162	20241112	164000	63915804	1548	1548	1548	1548	0
163	20241112	163900	63915804	1548	1548	1548	1548	0
164	20241112	163800	63915804	1548	1548	1548	1548	0
165	20241112	163700	63915804	1548	1548	1548	1548	0
166	20241112	163600	63915804	1548	1548	1548	1548	0
167	20241112	163500	63915804	1548	1548	1548	1548	0
168	20241112	163400	63915804	1548	1548	1548	1548	0
169	20241112	163300	63915804	1548	1548	1548	1548	0
170	20241112	163200	63915804	1548	1548	1548	1548	0
171	20241112	163100	63915804	1548	1548	1548	1548	0
172	20241112	163000	63915804	1548	1548	1548	1548	0
173	20241112	162900	63915804	1548	1548	1548	1548	0
174	20241112	162800	63915804	1548	1548	1548	1548	0
175	20241112	162700	63915804	1548	1548	1548	1548	0
176	20241112	162600	63915804	1548	1548	1548	1548	0
177	20241112	162500	63915804	1548	1548	1548	1548	0
178	20241112	162400	63915804	1548	1548	1548	1548	0
179	20241112	162300	63915804	1548	1548	1548	1548	0
180	20241112	162200	63915804	1548	1548	1548	1548	0
181	20241112	162100	63915804	1548	1548	1548	1548	0
182	20241112	162000	63915804	1548	1548	1548	1548	336
183	20241112	161900	63915804	1548	1548	1548	1548	0
184	20241112	161800	63915804	1548	1548	1548	1548	0
185	20241112	161700	63915804	1548	1548	1548	1548	0
186	20241112	161600	63915804	1548	1548	1548	1548	0
187	20241112	161500	63915804	1548	1548	1548	1548	0
188	20241112	161400	63915804	1548	1548	1548	1548	0
189	20241112	161300	63915804	1548	1548	1548	1548	0
190	20241112	161200	63915804	1548	1548	1548	1548	0
191	20241112	161100	63915804	1548	1548	1548	1548	0
192	20241112	161000	63915804	1548	1548	1548	1548	0
193	20241112	160900	63915804	1548	1548	1548	1548	0
194	20241112	160800	63915804	1548	1548	1548	1548	0
195	20241112	160700	63915804	1548	1548	1548	1548	0
196	20241112	160600	63915804	1548	1548	1548	1548	0
197	20241112	160500	63915804	1548	1548	1548	1548	0
198	20241112	160400	63915804	1548	1548	1548	1548	0
199	20241112	160300	63915804	1548	1548	1548	1548	0
200	20241112	160200	63915804	1548	1548	1548	1548	0
201	20241112	160100	63915804	1548	1548	1548	1548	0
202	20241112	160000	63915804	1548	1548	1548	1548	0
203	20241112	155900	63915804	1548	1548	1548	1548	0
204	20241112	155800	63915804	1548	1548	1548	1548	0
205	20241112	155700	63915804	1548	1548	1548	1548	0
206	20241112	155600	63915804	1548	1548	1548	1548	0
207	20241112	155500	63915804	1548	1548	1548	1548	0
208	20241112	155400	63915804	1548	1548	1548	1548	0
209	20241112	155300	63915804	1548	1548	1548	1548	0
210	20241112	155200	63915804	1548	1548	1548	1548	0
211	20241112	155100	63915804	1548	1548	1548	1548	0
212	20241112	155000	63915804	1548	1548	1548	1548	336
213	20241112	154900	63915804	1548	1548	1548	1548	0
214	20241112	154800	63915804	1548	1548	1548	1548	0
215	20241112	154700	63915804	1548	1548	1548	1548	0
216	20241112	154600	63915804	1548	1548	1548	1548	0
217	20241112	154500	63915804	1548	1548	1548	1548	0
218	20241112	154400	63915804	1548	1548	1548	1548	0
219	20241112	154300	63915804	1548	1548	1548	1548	0
220	20241112	154200	63915804	1548	1548	1548	1548	0
221	20241112	154100	63915804	1548	1548	1548	1548	0
222	20241112	154000	63915804	1548	1548	1548	1548	0
223	20241112	153900	63915804	1548	1548	1548	1548	0
224	20241112	153800	63915804	1548	1548	1548	1548	0
225	20241112	153700	63915804	1548	1548	1548	1548	0
226	20241112	153600	63915804	1548	1548	1548	1548	0
227	20241112	153500	63915804	1548	1548	1548	1548	0
228	20241112	153400	63915804	1548	1548	1548	1548	0
229	20241112	153300	63915804	1548	1548	1548	1548	0
230	20241112	153200	63915804	1548	1548	1548	1548	0
231	20241112	153100	63915804	1548	1548	1548	1548	0
232	20241112	153000	63915804	1548	1548	1548	1548	336
233	20241112	152900	63395676	1548	1548	1548	1548	0
234	20241112	152800	63395676	1548	1548	1548	1548	0
235	20241112	152700	63395676	1548	1548	1548	1548	0
236	20241112	152600	63395676	1548	1548	1548	1548	0
237	20241112	152500	63395676	1548	1548	1548	1548	0
238	20241112	152400	63395676	1548	1548	1548	1548	0
239	20241112	152300	63395676	1548	1548	1548	1548	0
240	20241112	152200	63395676	1548	1548	1548	1548	0
241	20241112	152100	63395676	1548	1548	1548	1548	0
242	20241112	152000	63395676	1548	1548	1548	1548	0
243	20241112	151900	63395676	1548	1549	1549	1548	130
244	20241112	151800	63194330	1549	1549	1549	1549	0
245	20241112	151700	63194330	1549	1549	1550	1549	81
246	20241112	151600	63068820	1550	1550	1550	1550	0
247	20241112	151500	63068820	1550	1550	1550	1550	0
248	20241112	151400	63068820	1550	1550	1550	1550	0
249	20241112	151300	63068820	1550	1548	1550	1548	2
250	20241112	151200	63065722	1547	1547	1547	1547	0
251	20241112	151100	63065722	1547	1547	1547	1547	41
252	20241112	151000	63002295	1548	1548	1548	1548	0
253	20241112	150900	63002295	1548	1548	1548	1548	0
254	20241112	150800	63002295	1548	1548	1548	1548	0
255	20241112	150700	63002295	1548	1548	1548	1548	32
256	20241112	150600	62952759	1551	1551	1551	1551	0
257	20241112	150500	62952759	1551	1551	1551	1551	0
258	20241112	150400	62952759	1551	1551	1551	1551	0
259	20241112	150300	62952759	1551	1551	1551	1551	0
260	20241112	150200	62952759	1551	1551	1551	1551	0
261	20241112	150100	62952759	1551	1551	1551	1551	0
262	20241112	150000	62952759	1551	1551	1551	1551	0
263	20241112	145900	62952759	1551	1551	1551	1551	0
264	20241112	145800	62952759	1551	1551	1551	1551	0
265	20241112	145700	62952759	1551	1551	1551	1551	0
266	20241112	145600	62952759	1551	1551	1551	1551	0
267	20241112	145500	62952759	1551	1551	1551	1551	0
268	20241112	145400	62952759	1551	1551	1551	1551	0
269	20241112	145300	62952759	1551	1551	1551	1551	0
270	20241112	145200	62952759	1551	1551	1551	1551	0
271	20241112	145100	62952759	1551	1551	1551	1551	0
272	20241112	145000	62952759	1551	1551	1551	1551	0
273	20241112	144900	62952759	1551	1551	1551	1551	0
274	20241112	144800	62952759	1551	1551	1551	1551	0
275	20241112	144700	62952759	1551	1551	1551	1551	0
276	20241112	144600	62952759	1551	1551	1551	1551	0
277	20241112	144500	62952759	1551	1551	1551	1551	0
278	20241112	144400	62952759	1551	1551	1551	1551	0
279	20241112	144300	62952759	1551	1551	1551	1551	0
280	20241112	144200	62952759	1551	1551	1551	1551	0
281	20241112	144100	62952759	1551	1551	1551	1551	0
282	20241112	144000	62952759	1551	1551	1551	1551	0
283	20241112	143900	62952759	1551	1551	1551	1551	0
284	20241112	143800	62952759	1551	1551	1551	1551	0
285	20241112	143700	62952759	1551	1551	1551	1551	0
286	20241112	143600	62952759	1551	1551	1551	1551	0
287	20241112	143500	62952759	1551	1551	1551	1551	0
288	20241112	143400	62952759	1551	1551	1551	1551	0
289	20241112	143300	62952759	1551	1551	1551	1551	0
290	20241112	143200	62952759	1551	1551	1551	1551	0
291	20241112	143100	62952759	1551	1551	1551	1551	0
292	20241112	143000	62952759	1551	1547	1551	1547	6343
293	20241112	142900	53134147	1548	1548	1548	1548	0
294	20241112	142800	53134147	1548	1548	1548	1548	0
295	20241112	142700	53134147	1548	1548	1548	1548	0
296	20241112	142600	53134147	1548	1548	1548	1548	0
297	20241112	142500	53134147	1548	1548	1548	1548	0
298	20241112	142400	53134147	1548	1548	1548	1548	0
299	20241112	142300	53134147	1548	1540	1548	1540	193
300	20241112	142200	52836807	1541	1541	1541	1541	0
301	20241112	142100	52836807	1541	1541	1541	1541	0
302	20241112	142000	52836807	1541	1541	1541	1541	0
303	20241112	141900	52836807	1541	1541	1541	1541	0
304	20241112	141800	52836807	1541	1541	1541	1541	0
305	20241112	141700	52836807	1541	1541	1541	1541	0
306	20241112	141600	52836807	1541	1541	1541	1541	0
307	20241112	141500	52836807	1541	1541	1541	1541	0
308	20241112	141400	52836807	1541	1541	1541	1541	0
309	20241112	141300	52836807	1541	1541	1541	1541	0
310	20241112	141200	52836807	1541	1541	1541	1541	0
311	20241112	141100	52836807	1541	1541	1541	1541	0
312	20241112	141000	52836807	1541	1541	1541	1541	0
313	20241112	140900	52836807	1541	1541	1541	1541	0
314	20241112	140800	52836807	1541	1541	1541	1541	0
315	20241112	140700	52836807	1541	1541	1541	1541	0
316	20241112	140600	52836807	1541	1541	1541	1541	0
317	20241112	140500	52836807	1541	1534	1541	1534	1853
318	20241112	140400	49987866	1535	1535	1535	1535	0
319	20241112	140300	49987866	1535	1535	1535	1535	0
320	20241112	140200	49987866	1535	1535	1535	1535	0
321	20241112	140100	49987866	1535	1535	1535	1535	0
322	20241112	140000	49987866	1535	1535	1535	1535	0
323	20241112	135900	49987866	1535	1535	1535	1535	0
324	20241112	135800	49987866	1535	1535	1535	1535	0
325	20241112	135700	49987866	1535	1535	1535	1535	0
326	20241112	135600	49987866	1535	1535	1535	1535	0
327	20241112	135500	49987866	1535	1535	1535	1535	0
328	20241112	135400	49987866	1535	1535	1535	1535	0
329	20241112	135300	49987866	1535	1535	1535	1535	0
330	20241112	135200	49987866	1535	1535	1535	1535	0
331	20241112	135100	49987866	1535	1535	1535	1535	0
332	20241112	135000	49987866	1535	1535	1535	1535	0
333	20241112	134900	49987866	1535	1535	1535	1535	0
334	20241112	134800	49987866	1535	1535	1535	1535	0
335	20241112	134700	49987866	1535	1525	1535	1525	178
336	20241112	134600	49716087	1526	1526	1526	1526	0
337	20241112	134500	49716087	1526	1526	1526	1526	0
338	20241112	134400	49716087	1526	1526	1526	1526	1
339	20241112	134300	49714561	1514	1514	1514	1514	0
340	20241112	134200	49714561	1514	1514	1514	1514	0
341	20241112	134100	49714561	1514	1514	1514	1514	26
342	20241112	134000	49675197	1536	1536	1536	1536	0
343	20241112	133900	49675197	1536	1536	1536	1536	0
344	20241112	133800	49675197	1536	1536	1536	1536	0
345	20241112	133700	49675197	1536	1536	1536	1536	0
346	20241112	133600	49675197	1536	1536	1536	1536	0
347	20241112	133500	49675197	1536	1536	1536	1536	0
348	20241112	133400	49675197	1536	1536	1536	1536	0
349	20241112	133300	49675197	1536	1536	1536	1536	0
350	20241112	133200	49675197	1536	1536	1536	1536	0
351	20241112	133100	49675197	1536	1536	1536	1536	0
352	20241112	133000	49675197	1536	1536	1536	1536	0
353	20241112	132900	49675197	1536	1536	1536	1536	0
354	20241112	132800	49675197	1536	1536	1536	1536	0
355	20241112	132700	49675197	1536	1536	1536	1536	0
356	20241112	132600	49675197	1536	1536	1536	1536	0
357	20241112	132500	49675197	1536	1536	1536	1536	0
358	20241112	132400	49675197	1536	1536	1536	1536	0
359	20241112	132300	49675197	1536	1536	1536	1536	0
360	20241112	132200	49675197	1536	1536	1536	1536	0
361	20241112	132100	49675197	1536	1536	1536	1536	0
362	20241112	132000	49675197	1536	1536	1536	1536	0
363	20241112	131900	49675197	1536	1536	1536	1536	0
364	20241112	131800	49675197	1536	1536	1536	1536	0
365	20241112	131700	49675197	1536	1536	1536	1536	0
366	20241112	131600	49675197	1536	1536	1536	1536	0
367	20241112	131500	49675197	1536	1524	1536	1524	970
368	20241112	131400	48195653	1524	1524	1524	1524	0
369	20241112	131300	48195653	1524	1524	1524	1524	0
370	20241112	131200	48195653	1524	1524	1524	1524	0
371	20241112	131100	48195653	1524	1524	1524	1524	0
372	20241112	131000	48195653	1524	1524	1524	1524	0
373	20241112	130900	48195653	1524	1524	1524	1524	0
374	20241112	130800	48195653	1524	1524	1524	1524	0
375	20241112	130700	48195653	1524	1524	1524	1524	1
376	20241112	130600	48194129	1508	1508	1508	1508	0
377	20241112	130500	48194129	1508	1508	1508	1508	0
378	20241112	130400	48194129	1508	1508	1508	1508	0
379	20241112	130300	48194129	1508	1508	1508	1508	0
380	20241112	130200	48194129	1508	1508	1508	1508	0
381	20241112	130100	48194129	1508	1511	1511	1508	298
382	20241112	130000	47744683	1524	1524	1524	1524	0
383	20241112	125900	47744683	1524	1524	1524	1524	0
384	20241112	125800	47744683	1524	1524	1524	1524	0
385	20241112	125700	47744683	1524	1524	1524	1524	0
386	20241112	125600	47744683	1524	1524	1524	1524	0
387	20241112	125500	47744683	1524	1524	1524	1524	0
388	20241112	125400	47744683	1524	1524	1524	1524	0
389	20241112	125300	47744683	1524	1524	1524	1524	0
390	20241112	125200	47744683	1524	1524	1524	1524	0
391	20241112	125100	47744683	1524	1524	1524	1524	1
392	20241112	125000	47743159	1512	1512	1512	1512	0
393	20241112	124900	47743159	1512	1512	1512	1512	0
394	20241112	124800	47743159	1512	1512	1512	1512	0
395	20241112	124700	47743159	1512	1512	1512	1512	0
396	20241112	124600	47743159	1512	1512	1512	1512	100
397	20241112	124500	47591959	1525	1525	1525	1525	0
398	20241112	124400	47591959	1525	1525	1525	1525	0
399	20241112	124300	47591959	1525	1525	1525	1525	0
400	20241112	124200	47591959	1525	1525	1525	1525	0
401	20241112	124100	47591959	1525	1525	1525	1525	0
402	20241112	124000	47591959	1525	1525	1525	1525	0
403	20241112	123900	47591959	1525	1525	1525	1525	0
404	20241112	123800	47591959	1525	1525	1525	1525	0
405	20241112	123700	47591959	1525	1525	1525	1525	0
406	20241112	123600	47591959	1525	1525	1525	1525	0
407	20241112	123500	47591959	1525	1525	1525	1525	0
408	20241112	123400	47591959	1525	1525	1525	1525	0
409	20241112	123300	47591959	1525	1525	1525	1525	0
410	20241112	123200	47591959	1525	1525	1525	1525	0
411	20241112	123100	47591959	1525	1525	1525	1525	0
412	20241112	123000	47591959	1525	1525	1525	1525	0
413	20241112	122900	47591959	1525	1525	1525	1525	0
414	20241112	122800	47591959	1525	1525	1525	1525	0
415	20241112	122700	47591959	1525	1525	1525	1525	0
416	20241112	122600	47591959	1525	1525	1525	1525	0
417	20241112	122500	47591959	1525	1525	1525	1525	0
418	20241112	122400	47591959	1525	1525	1525	1525	0
419	20241112	122300	47591959	1525	1525	1525	1525	0
420	20241112	122200	47591959	1525	1525	1525	1525	0
421	20241112	122100	47591959	1525	1525	1525	1525	0
422	20241112	122000	47591959	1525	1525	1525	1525	0
423	20241112	121900	47591959	1525	1525	1525	1525	0
424	20241112	121800	47591959	1525	1525	1525	1525	0
425	20241112	121700	47591959	1525	1525	1525	1525	0
426	20241112	121600	47591959	1525	1525	1525	1525	0
427	20241112	121500	47591959	1525	1525	1525	1525	0
428	20241112	121400	47591959	1525	1525	1525	1525	0
429	20241112	121300	47591959	1525	1525	1525	1525	0
430	20241112	121200	47591959	1525	1525	1525	1525	0
431	20241112	121100	47591959	1525	1525	1525	1525	0
432	20241112	121000	47591959	1525	1525	1525	1525	0
433	20241112	120900	47591959	1525	1525	1525	1525	0
434	20241112	120800	47591959	1525	1525	1525	1525	0
435	20241112	120700	47591959	1525	1525	1525	1525	0
436	20241112	120600	47591959	1525	1525	1525	1525	0
437	20241112	120500	47591959	1525	1525	1525	1525	0
438	20241112	120400	47591959	1525	1525	1525	1525	0
439	20241112	120300	47591959	1525	1525	1525	1525	0
440	20241112	120200	47591959	1525	1525	1525	1525	0
441	20241112	120100	47591959	1525	1525	1525	1525	0
442	20241112	120000	47591959	1525	1525	1525	1525	0
443	20241112	115900	47591959	1525	1525	1525	1525	0
444	20241112	115800	47591959	1525	1524	1525	1524	2
445	20241112	115700	47588910	1512	1512	1512	1512	0
446	20241112	115600	47588910	1512	1516	1516	1512	337
447	20241112	115500	47079218	1534	1534	1534	1534	0
448	20241112	115400	47079218	1534	1534	1534	1534	0
449	20241112	115300	47079218	1534	1534	1534	1534	0
450	20241112	115200	47079218	1534	1534	1534	1534	0
451	20241112	115100	47079218	1534	1534	1534	1534	0
452	20241112	115000	47079218	1534	1534	1534	1534	0
453	20241112	114900	47079218	1534	1534	1534	1534	0
454	20241112	114800	47079218	1534	1534	1534	1534	0
455	20241112	114700	47079218	1534	1534	1534	1534	0
456	20241112	114600	47079218	1534	1534	1534	1534	0
457	20241112	114500	47079218	1534	1534	1534	1534	0
458	20241112	114400	47079218	1534	1534	1534	1534	0
459	20241112	114300	47079218	1534	1534	1534	1534	0
460	20241112	114200	47079218	1534	1534	1534	1534	0
461	20241112	114100	47079218	1534	1534	1534	1534	0
462	20241112	114000	47079218	1534	1534	1534	1534	0
463	20241112	113900	47079218	1534	1534	1534	1534	0
464	20241112	113800	47079218	1534	1534	1534	1534	0
465	20241112	113700	47079218	1534	1534	1534	1534	0
466	20241112	113600	47079218	1534	1534	1534	1534	0
467	20241112	113500	47079218	1534	1534	1534	1534	1
468	20241112	113400	47077684	1516	1516	1516	1516	0
469	20241112	113300	47077684	1516	1517	1517	1516	70
470	20241112	113200	46971499	1537	1537	1537	1537	0
471	20241112	113100	46971499	1537	1537	1537	1537	0
472	20241112	113000	46971499	1537	1537	1537	1537	0
473	20241112	112900	46971499	1537	1537	1537	1537	0
474	20241112	112800	46971499	1537	1537	1537	1537	0
475	20241112	112700	46971499	1537	1537	1537	1537	0
476	20241112	112600	46971499	1537	1537	1537	1537	0
477	20241112	112500	46971499	1537	1537	1537	1537	0
478	20241112	112400	46971499	1537	1537	1537	1537	0
479	20241112	112300	46971499	1537	1537	1537	1537	0
480	20241112	112200	46971499	1537	1537	1537	1537	0
481	20241112	112100	46971499	1537	1537	1537	1537	0
482	20241112	112000	46971499	1537	1537	1537	1537	0
483	20241112	111900	46971499	1537	1528	1537	1528	90
484	20241112	111800	46833954	1527	1529	1529	1527	3914
485	20241112	111700	40853362	1538	1538	1538	1538	0
486	20241112	111600	40853362	1538	1538	1538	1538	0
487	20241112	111500	40853362	1538	1538	1538	1538	0
488	20241112	111400	40853362	1538	1538	1538	1538	0
489	20241112	111300	40853362	1538	1538	1538	1538	0
490	20241112	111200	40853362	1538	1538	1538	1538	0
491	20241112	111100	40853362	1538	1538	1538	1538	0
492	20241112	111000	40853362	1538	1538	1538	1538	0
493	20241112	110900	40853362	1538	1538	1538	1538	0
494	20241112	110800	40853362	1538	1538	1538	1538	0
495	20241112	110700	40853362	1538	1538	1538	1538	0
496	20241112	110600	40853362	1538	1538	1538	1538	0
497	20241112	110500	40853362	1538	1538	1538	1538	0
498	20241112	110400	40853362	1538	1538	1538	1538	0
499	20241112	110300	40853362	1538	1538	1538	1538	0
500	20241112	110200	40853362	1538	1538	1538	1538	0
501	20241112	110100	40853362	1538	1538	1538	1538	0
502	20241112	110000	40853362	1538	1538	1538	1538	0
503	20241112	105900	40853362	1538	1538	1538	1538	0
504	20241112	105800	40853362	1538	1538	1538	1538	0
505	20241112	105700	40853362	1538	1538	1538	1538	0
506	20241112	105600	40853362	1538	1538	1538	1538	0
507	20241112	105500	40853362	1538	1528	1538	1528	2
508	20241112	105400	40850296	1520	1520	1520	1520	0
509	20241112	105300	40850296	1520	1520	1520	1520	155
510	20241112	105200	40614696	1520	1530	1540	1520	13037
511	20241112	105100	20781679	1540	1540	1540	1540	0
512	20241112	105000	20781679	1540	1540	1540	1540	0
513	20241112	104900	20781679	1540	1540	1540	1540	0
514	20241112	104800	20781679	1540	1540	1540	1540	0
515	20241112	104700	20781679	1540	1540	1540	1540	1
516	20241112	104600	20780139	1541	1541	1541	1541	0
517	20241112	104500	20780139	1541	1541	1541	1541	0
518	20241112	104400	20780139	1541	1541	1541	1541	0
519	20241112	104300	20780139	1541	1541	1541	1541	0
520	20241112	104200	20780139	1541	1541	1541	1541	0
521	20241112	104100	20780139	1541	1541	1541	1541	0
522	20241112	104000	20780139	1541	1541	1541	1541	0
523	20241112	103900	20780139	1541	1541	1541	1541	0
524	20241112	103800	20780139	1541	1541	1541	1541	0
525	20241112	103700	20780139	1541	1540	1541	1530	10001
526	20241112	103600	5454449	1541	1541	1541	1541	0
527	20241112	103500	5454449	1541	1541	1541	1541	0
528	20241112	103400	5454449	1541	1541	1541	1541	0
529	20241112	103300	5454449	1541	1541	1541	1541	0
530	20241112	103200	5454449	1541	1541	1541	1541	13
531	20241112	103100	5434416	1550	1550	1550	1550	0
532	20241112	103000	5434416	1550	1550	1550	1550	0
533	20241112	102900	5434416	1550	1550	1550	1550	0
534	20241112	102800	5434416	1550	1550	1550	1550	0
535	20241112	102700	5434416	1550	1550	1550	1550	0
536	20241112	102600	5434416	1550	1550	1550	1550	0
537	20241112	102500	5434416	1550	1550	1550	1550	0
538	20241112	102400	5434416	1550	1550	1550	1550	0
539	20241112	102300	5434416	1550	1550	1550	1550	0
540	20241112	102200	5434416	1550	1550	1550	1550	0
541	20241112	102100	5434416	1550	1550	1550	1550	0
542	20241112	102000	5434416	1550	1550	1550	1550	0
543	20241112	101900	5434416	1550	1550	1550	1550	0
544	20241112	101800	5434416	1550	1550	1550	1550	0
545	20241112	101700	5434416	1550	1550	1550	1550	0
546	20241112	101600	5434416	1550	1550	1550	1550	0
547	20241112	101500	5434416	1550	1550	1550	1550	0
548	20241112	101400	5434416	1550	1550	1550	1550	0
549	20241112	101300	5434416	1550	1550	1550	1550	0
550	20241112	101200	5434416	1550	1550	1550	1550	0
551	20241112	101100	5434416	1550	1544	1550	1544	2200
552	20241112	101000	2031402	1544	1543	1544	1543	1300
553	20241112	100900	24706	1542	1542	1542	1542	0
554	20241112	100800	24706	1542	1542	1542	1542	0
555	20241112	100700	24706	1542	1542	1542	1542	0
556	20241112	100600	24706	1542	1542	1542	1542	0
557	20241112	100500	24706	1542	1542	1542	1542	0
558	20241112	100400	24706	1542	1542	1542	1542	0
559	20241112	100300	24706	1542	1542	1542	1542	0
560	20241112	100200	24706	1542	1542	1542	1542	0
561	20241112	100100	24706	1542	1542	1542	1542	0
562	20241112	100000	24706	1542	1542	1542	1542	0
563	20241112	095900	24706	1542	1542	1542	1542	0
564	20241112	095800	24706	1542	1542	1542	1542	0
565	20241112	095700	24706	1542	1542	1542	1542	0
566	20241112	095600	24706	1542	1542	1542	1542	0
567	20241112	095500	24706	1542	1542	1542	1542	0
568	20241112	095400	24706	1542	1542	1542	1542	0
569	20241112	095300	24706	1542	1542	1542	1542	0
570	20241112	095200	24706	1542	1542	1542	1542	0
571	20241112	095100	24706	1542	1542	1542	1542	0
572	20241112	095000	24706	1542	1542	1542	1542	0
573	20241112	094900	24706	1542	1542	1542	1542	0
574	20241112	094800	24706	1542	1542	1542	1542	3
575	20241112	094700	20080	1543	1543	1543	1543	0
576	20241112	094600	20080	1543	1543	1543	1543	0
577	20241112	094500	20080	1543	1543	1543	1543	2
578	20241112	094400	16994	1543	1543	1543	1543	1
579	20241112	094300	15451	1544	1544	1544	1544	0
580	20241112	094200	15451	1544	1544	1544	1544	0
581	20241112	094100	15451	1544	1544	1544	1544	0
582	20241112	094000	15451	1544	1544	1544	1544	0
583	20241112	093900	15451	1544	1544	1544	1544	0
584	20241112	093800	15451	1544	1544	1544	1544	0
585	20241112	093700	15451	1544	1544	1544	1544	0
586	20241112	093600	15451	1544	1544	1544	1544	0
587	20241112	093500	15451	1544	1544	1544	1544	0
588	20241112	093400	15451	1544	1544	1544	1544	0
589	20241112	093300	15451	1544	1544	1544	1544	0
590	20241112	093200	15451	1544	1544	1544	1544	0
591	20241112	093100	15451	1544	1544	1544	1544	0
592	20241112	093000	15451	1544	1544	1544	1544	0
593	20241112	092900	15451	1544	1544	1544	1544	0
594	20241112	092800	15451	1544	1544	1544	1544	1
595	20241112	092700	13907	1544	1544	1544	1544	0
596	20241112	092600	13907	1544	1544	1544	1544	0
597	20241112	092500	13907	1544	1544	1544	1544	0
598	20241112	092400	13907	1544	1544	1544	1544	0
599	20241112	092300	13907	1544	1544	1544	1544	0
600	20241112	092200	13907	1544	1544	1544	1544	0
601	20241112	092100	13907	1544	1544	1544	1544	2
602	20241112	092000	10819	1546	1546	1546	1546	0
603	20241112	091900	10819	1546	1546	1546	1546	1
604	20241112	091800	9273	1545	1545	1545	1545	3
605	20241112	091700	4638	1546	1546	1546	1546	0
606	20241112	091600	4638	1546	1546	1546	1546	0
607	20241112	091500	4638	1546	1546	1546	1546	0
608	20241112	091400	4638	1546	1546	1546	1546	0
609	20241112	091300	4638	1546	1546	1546	1546	0
610	20241112	091200	4638	1546	1546	1546	1546	0
611	20241112	091100	4638	1546	1546	1546	1546	0
612	20241112	091000	4638	1546	1546	1546	1546	0
613	20241112	090900	4638	1546	1546	1546	1546	3
614	20241112	090800	0	1550	1550	1550	1550	0
615	20241112	090700	0	1550	1550	1550	1550	0
616	20241112	090600	0	1550	1550	1550	1550	0
617	20241112	090500	0	1550	1550	1550	1550	0
618	20241112	090400	0	1550	1550	1550	1550	0
619	20241112	090300	0	1550	1550	1550	1550	0
620	20241112	090200	0	1550	1550	1550	1550	0
621	20241112	090100	0	1550	1550	1550	1550	0
622	20241112	090000	0	1550	1550	1550	1550	0