KissMeData/012210/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	185600	6372783	1813	1813	1813	1813	2
3	20241113	185500	6372783	1813	1813	1813	1813	0
4	20241113	185400	6372783	1813	1813	1813	1813	0
5	20241113	185300	6372783	1813	1813	1813	1813	0
6	20241113	185200	6372783	1813	1813	1813	1813	0
7	20241113	185100	6372783	1813	1813	1813	1813	0
8	20241113	185000	6372783	1813	1813	1813	1813	0
9	20241113	184900	6372783	1813	1813	1813	1813	0
10	20241113	184800	6372783	1813	1813	1813	1813	0
11	20241113	184700	6372783	1813	1813	1813	1813	0
12	20241113	184600	6372783	1813	1813	1813	1813	0
13	20241113	184500	6372783	1813	1813	1813	1813	0
14	20241113	184400	6372783	1813	1813	1813	1813	0
15	20241113	184300	6372783	1813	1813	1813	1813	0
16	20241113	184200	6372783	1813	1813	1813	1813	0
17	20241113	184100	6372783	1813	1813	1813	1813	0
18	20241113	184000	6372783	1813	1813	1813	1813	0
19	20241113	183900	6372783	1813	1813	1813	1813	0
20	20241113	183800	6372783	1813	1813	1813	1813	0
21	20241113	183700	6372783	1813	1813	1813	1813	0
22	20241113	183600	6372783	1813	1813	1813	1813	0
23	20241113	183500	6372783	1813	1813	1813	1813	0
24	20241113	183400	6372783	1813	1813	1813	1813	0
25	20241113	183300	6372783	1813	1813	1813	1813	0
26	20241113	183200	6372783	1813	1813	1813	1813	0
27	20241113	183100	6372783	1813	1813	1813	1813	0
28	20241113	183000	6372783	1813	1813	1813	1813	0
29	20241113	182900	6372783	1813	1813	1813	1813	0
30	20241113	182800	6372783	1813	1813	1813	1813	0
31	20241113	182700	6372783	1813	1813	1813	1813	0
32	20241113	182600	6372783	1813	1813	1813	1813	2
33	20241113	182500	6372783	1813	1813	1813	1813	0
34	20241113	182400	6372783	1813	1813	1813	1813	0
35	20241113	182300	6372783	1813	1813	1813	1813	0
36	20241113	182200	6372783	1813	1813	1813	1813	0
37	20241113	182100	6372783	1813	1813	1813	1813	0
38	20241113	182000	6372783	1813	1813	1813	1813	0
39	20241113	181900	6372783	1813	1813	1813	1813	0
40	20241113	181800	6372783	1813	1813	1813	1813	0
41	20241113	181700	6372783	1813	1813	1813	1813	0
42	20241113	181600	6372783	1813	1813	1813	1813	0
43	20241113	181500	6372783	1813	1813	1813	1813	0
44	20241113	181400	6372783	1813	1813	1813	1813	0
45	20241113	181300	6372783	1813	1813	1813	1813	0
46	20241113	181200	6372783	1813	1813	1813	1813	0
47	20241113	181100	6372783	1813	1813	1813	1813	0
48	20241113	181000	6372783	1813	1813	1813	1813	0
49	20241113	180900	6372783	1813	1813	1813	1813	0
50	20241113	180800	6372783	1813	1813	1813	1813	0
51	20241113	180700	6372783	1813	1813	1813	1813	0
52	20241113	180600	6372783	1813	1813	1813	1813	0
53	20241113	180500	6372783	1813	1813	1813	1813	0
54	20241113	180400	6372783	1813	1813	1813	1813	0
55	20241113	180300	6372783	1813	1813	1813	1813	0
56	20241113	180200	6372783	1813	1813	1813	1813	0
57	20241113	180100	6372783	1813	1813	1813	1813	0
58	20241113	180000	6372783	1813	1813	1813	1813	0
59	20241113	175900	6372783	1813	1813	1813	1813	0
60	20241113	175800	6372783	1813	1813	1813	1813	0
61	20241113	175700	6372783	1813	1813	1813	1813	0
62	20241113	175600	6372783	1813	1813	1813	1813	2
63	20241113	175500	6372783	1813	1813	1813	1813	0
64	20241113	175400	6372783	1813	1813	1813	1813	0
65	20241113	175300	6372783	1813	1813	1813	1813	0
66	20241113	175200	6372783	1813	1813	1813	1813	0
67	20241113	175100	6372783	1813	1813	1813	1813	0
68	20241113	175000	6372783	1813	1813	1813	1813	0
69	20241113	174900	6372783	1813	1813	1813	1813	0
70	20241113	174800	6372783	1813	1813	1813	1813	0
71	20241113	174700	6372783	1813	1813	1813	1813	0
72	20241113	174600	6372783	1813	1813	1813	1813	0
73	20241113	174500	6372783	1813	1813	1813	1813	0
74	20241113	174400	6372783	1813	1813	1813	1813	0
75	20241113	174300	6372783	1813	1813	1813	1813	0
76	20241113	174200	6372783	1813	1813	1813	1813	0
77	20241113	174100	6372783	1813	1813	1813	1813	0
78	20241113	174000	6372783	1813	1813	1813	1813	0
79	20241113	173900	6372783	1813	1813	1813	1813	0
80	20241113	173800	6372783	1813	1813	1813	1813	0
81	20241113	173700	6372783	1813	1813	1813	1813	0
82	20241113	173600	6372783	1813	1813	1813	1813	0
83	20241113	173500	6372783	1813	1813	1813	1813	0
84	20241113	173400	6372783	1813	1813	1813	1813	0
85	20241113	173300	6372783	1813	1813	1813	1813	0
86	20241113	173200	6372783	1813	1813	1813	1813	0
87	20241113	173100	6372783	1813	1813	1813	1813	0
88	20241113	173000	6372783	1813	1813	1813	1813	0
89	20241113	172900	6372783	1813	1813	1813	1813	0
90	20241113	172800	6372783	1813	1813	1813	1813	0
91	20241113	172700	6372783	1813	1813	1813	1813	0
92	20241113	172600	6372783	1813	1813	1813	1813	2
93	20241113	172500	6372783	1813	1813	1813	1813	0
94	20241113	172400	6372783	1813	1813	1813	1813	0
95	20241113	172300	6372783	1813	1813	1813	1813	0
96	20241113	172200	6372783	1813	1813	1813	1813	0
97	20241113	172100	6372783	1813	1813	1813	1813	0
98	20241113	172000	6372783	1813	1813	1813	1813	0
99	20241113	171900	6372783	1813	1813	1813	1813	0
100	20241113	171800	6372783	1813	1813	1813	1813	0
101	20241113	171700	6372783	1813	1813	1813	1813	0
102	20241113	171600	6372783	1813	1813	1813	1813	0
103	20241113	171500	6372783	1813	1813	1813	1813	0
104	20241113	171400	6372783	1813	1813	1813	1813	0
105	20241113	171300	6372783	1813	1813	1813	1813	0
106	20241113	171200	6372783	1813	1813	1813	1813	0
107	20241113	171100	6372783	1813	1813	1813	1813	0
108	20241113	171000	6372783	1813	1813	1813	1813	0
109	20241113	170900	6372783	1813	1813	1813	1813	0
110	20241113	170800	6372783	1813	1813	1813	1813	0
111	20241113	170700	6372783	1813	1813	1813	1813	0
112	20241113	170600	6372783	1813	1813	1813	1813	0
113	20241113	170500	6372783	1813	1813	1813	1813	0
114	20241113	170400	6372783	1813	1813	1813	1813	0
115	20241113	170300	6372783	1813	1813	1813	1813	0
116	20241113	170200	6372783	1813	1813	1813	1813	0
117	20241113	170100	6372783	1813	1813	1813	1813	0
118	20241113	170000	6372783	1813	1813	1813	1813	0
119	20241113	165900	6372783	1813	1813	1813	1813	0
120	20241113	165800	6372783	1813	1813	1813	1813	0
121	20241113	165700	6372783	1813	1813	1813	1813	0
122	20241113	165600	6372783	1813	1813	1813	1813	2
123	20241113	165500	6372783	1813	1813	1813	1813	0
124	20241113	165400	6372783	1813	1813	1813	1813	0
125	20241113	165300	6372783	1813	1813	1813	1813	0
126	20241113	165200	6372783	1813	1813	1813	1813	0
127	20241113	165100	6372783	1813	1813	1813	1813	0
128	20241113	165000	6372783	1813	1813	1813	1813	0
129	20241113	164900	6372783	1813	1813	1813	1813	0
130	20241113	164800	6372783	1813	1813	1813	1813	0
131	20241113	164700	6372783	1813	1813	1813	1813	0
132	20241113	164600	6372783	1813	1813	1813	1813	0
133	20241113	164500	6372783	1813	1813	1813	1813	0
134	20241113	164400	6372783	1813	1813	1813	1813	0
135	20241113	164300	6372783	1813	1813	1813	1813	0
136	20241113	164200	6372783	1813	1813	1813	1813	0
137	20241113	164100	6372783	1813	1813	1813	1813	0
138	20241113	164000	6372783	1813	1813	1813	1813	0
139	20241113	163900	6372783	1813	1813	1813	1813	0
140	20241113	163800	6372783	1813	1813	1813	1813	0
141	20241113	163700	6372783	1813	1813	1813	1813	0
142	20241113	163600	6372783	1813	1813	1813	1813	0
143	20241113	163500	6372783	1813	1813	1813	1813	0
144	20241113	163400	6372783	1813	1813	1813	1813	0
145	20241113	163300	6372783	1813	1813	1813	1813	0
146	20241113	163200	6372783	1813	1813	1813	1813	0
147	20241113	163100	6372783	1813	1813	1813	1813	0
148	20241113	163000	6372783	1813	1813	1813	1813	0
149	20241113	162900	6372783	1813	1813	1813	1813	0
150	20241113	162800	6372783	1813	1813	1813	1813	0
151	20241113	162700	6372783	1813	1813	1813	1813	0
152	20241113	162600	6372783	1813	1813	1813	1813	2
153	20241113	162500	6372783	1813	1813	1813	1813	0
154	20241113	162400	6372783	1813	1813	1813	1813	0
155	20241113	162300	6372783	1813	1813	1813	1813	0
156	20241113	162200	6372783	1813	1813	1813	1813	0
157	20241113	162100	6372783	1813	1813	1813	1813	0
158	20241113	162000	6372783	1813	1813	1813	1813	0
159	20241113	161900	6372783	1813	1813	1813	1813	0
160	20241113	161800	6372783	1813	1813	1813	1813	0
161	20241113	161700	6372783	1813	1813	1813	1813	0
162	20241113	161600	6372783	1813	1813	1813	1813	0
163	20241113	161500	6372783	1813	1813	1813	1813	0
164	20241113	161400	6372783	1813	1813	1813	1813	0
165	20241113	161300	6372783	1813	1813	1813	1813	0
166	20241113	161200	6372783	1813	1813	1813	1813	0
167	20241113	161100	6372783	1813	1813	1813	1813	0
168	20241113	161000	6372783	1813	1813	1813	1813	0
169	20241113	160900	6372783	1813	1813	1813	1813	0
170	20241113	160800	6372783	1813	1813	1813	1813	0
171	20241113	160700	6372783	1813	1813	1813	1813	0
172	20241113	160600	6372783	1813	1813	1813	1813	0
173	20241113	160500	6372783	1813	1813	1813	1813	0
174	20241113	160400	6372783	1813	1813	1813	1813	0
175	20241113	160300	6372783	1813	1813	1813	1813	0
176	20241113	160200	6372783	1813	1813	1813	1813	0
177	20241113	160100	6372783	1813	1813	1813	1813	0
178	20241113	160000	6372783	1813	1813	1813	1813	0
179	20241113	155900	6372783	1813	1813	1813	1813	0
180	20241113	155800	6372783	1813	1813	1813	1813	0
181	20241113	155700	6372783	1813	1813	1813	1813	0
182	20241113	155600	6372783	1813	1813	1813	1813	2
183	20241113	155500	6372783	1813	1813	1813	1813	0
184	20241113	155400	6372783	1813	1813	1813	1813	0
185	20241113	155300	6372783	1813	1813	1813	1813	0
186	20241113	155200	6372783	1813	1813	1813	1813	0
187	20241113	155100	6372783	1813	1813	1813	1813	0
188	20241113	155000	6372783	1813	1813	1813	1813	0
189	20241113	154900	6372783	1813	1813	1813	1813	0
190	20241113	154800	6372783	1813	1813	1813	1813	0
191	20241113	154700	6372783	1813	1813	1813	1813	0
192	20241113	154600	6372783	1813	1813	1813	1813	0
193	20241113	154500	6372783	1813	1813	1813	1813	0
194	20241113	154400	6372783	1813	1813	1813	1813	0
195	20241113	154300	6372783	1813	1813	1813	1813	0
196	20241113	154200	6372783	1813	1813	1813	1813	0
197	20241113	154100	6372783	1813	1813	1813	1813	0
198	20241113	154000	6372783	1813	1813	1813	1813	0
199	20241113	153900	6372783	1813	1813	1813	1813	0
200	20241113	153800	6372783	1813	1813	1813	1813	0
201	20241113	153700	6372783	1813	1813	1813	1813	0
202	20241113	153600	6372783	1813	1813	1813	1813	0
203	20241113	153500	6372783	1813	1813	1813	1813	0
204	20241113	153400	6372783	1813	1813	1813	1813	0
205	20241113	153300	6372783	1813	1813	1813	1813	0
206	20241113	153200	6372783	1813	1813	1813	1813	0
207	20241113	153100	6372783	1813	1813	1813	1813	0
208	20241113	153000	6372783	1813	1813	1813	1813	2
209	20241113	152900	6369157	1817	1817	1817	1817	0
210	20241113	152800	6369157	1817	1817	1817	1817	0
211	20241113	152700	6369157	1817	1817	1817	1817	0
212	20241113	152600	6369157	1817	1817	1817	1817	0
213	20241113	152500	6369157	1817	1817	1817	1817	0
214	20241113	152400	6369157	1817	1817	1817	1817	0
215	20241113	152300	6369157	1817	1817	1817	1817	0
216	20241113	152200	6369157	1817	1817	1817	1817	0
217	20241113	152100	6369157	1817	1817	1817	1817	0
218	20241113	152000	6369157	1817	1817	1817	1817	0
219	20241113	151900	6369157	1817	1817	1817	1817	0
220	20241113	151800	6369157	1817	1817	1817	1817	0
221	20241113	151700	6369157	1817	1817	1817	1817	0
222	20241113	151600	6369157	1817	1817	1817	1817	0
223	20241113	151500	6369157	1817	1817	1817	1817	0
224	20241113	151400	6369157	1817	1817	1817	1817	0
225	20241113	151300	6369157	1817	1817	1817	1817	0
226	20241113	151200	6369157	1817	1817	1817	1817	0
227	20241113	151100	6369157	1817	1817	1817	1817	0
228	20241113	151000	6369157	1817	1817	1817	1817	0
229	20241113	150900	6369157	1817	1817	1817	1817	0
230	20241113	150800	6369157	1817	1817	1817	1817	0
231	20241113	150700	6369157	1817	1817	1817	1817	0
232	20241113	150600	6369157	1817	1817	1817	1817	0
233	20241113	150500	6369157	1817	1817	1817	1817	0
234	20241113	150400	6369157	1817	1817	1817	1817	0
235	20241113	150300	6369157	1817	1817	1817	1817	0
236	20241113	150200	6369157	1817	1817	1817	1817	0
237	20241113	150100	6369157	1817	1817	1817	1817	0
238	20241113	150000	6369157	1817	1817	1817	1817	0
239	20241113	145900	6369157	1817	1817	1817	1817	0
240	20241113	145800	6369157	1817	1817	1817	1817	0
241	20241113	145700	6369157	1817	1817	1817	1817	0
242	20241113	145600	6369157	1817	1817	1817	1817	0
243	20241113	145500	6369157	1817	1817	1817	1817	0
244	20241113	145400	6369157	1817	1817	1817	1817	0
245	20241113	145300	6369157	1817	1721	1817	1721	127
246	20241113	145200	6149918	1819	1819	1819	1819	0
247	20241113	145100	6149918	1819	1819	1819	1819	0
248	20241113	145000	6149918	1819	1819	1819	1819	10
249	20241113	144900	6131728	1722	1723	1723	1722	400
250	20241113	144800	5442728	1817	1817	1817	1817	0
251	20241113	144700	5442728	1817	1817	1817	1817	0
252	20241113	144600	5442728	1817	1817	1817	1817	0
253	20241113	144500	5442728	1817	1817	1817	1817	0
254	20241113	144400	5442728	1817	1817	1817	1817	0
255	20241113	144300	5442728	1817	1817	1817	1817	0
256	20241113	144200	5442728	1817	1817	1817	1817	0
257	20241113	144100	5442728	1817	1817	1817	1817	0
258	20241113	144000	5442728	1817	1817	1817	1817	0
259	20241113	143900	5442728	1817	1817	1817	1817	0
260	20241113	143800	5442728	1817	1817	1817	1817	0
261	20241113	143700	5442728	1817	1817	1817	1817	0
262	20241113	143600	5442728	1817	1817	1817	1817	0
263	20241113	143500	5442728	1817	1817	1817	1817	0
264	20241113	143400	5442728	1817	1817	1817	1817	0
265	20241113	143300	5442728	1817	1817	1817	1817	0
266	20241113	143200	5442728	1817	1817	1817	1817	0
267	20241113	143100	5442728	1817	1817	1817	1817	0
268	20241113	143000	5442728	1817	1817	1817	1817	0
269	20241113	142900	5442728	1817	1817	1817	1817	0
270	20241113	142800	5442728	1817	1817	1817	1817	0
271	20241113	142700	5442728	1817	1817	1817	1817	0
272	20241113	142600	5442728	1817	1817	1817	1817	0
273	20241113	142500	5442728	1817	1817	1817	1817	0
274	20241113	142400	5442728	1817	1817	1817	1817	0
275	20241113	142300	5442728	1817	1817	1817	1817	0
276	20241113	142200	5442728	1817	1817	1817	1817	0
277	20241113	142100	5442728	1817	1817	1817	1817	0
278	20241113	142000	5442728	1817	1817	1817	1817	0
279	20241113	141900	5442728	1817	1817	1817	1817	0
280	20241113	141800	5442728	1817	1817	1817	1817	0
281	20241113	141700	5442728	1817	1817	1817	1817	0
282	20241113	141600	5442728	1817	1817	1817	1817	0
283	20241113	141500	5442728	1817	1817	1817	1817	0
284	20241113	141400	5442728	1817	1817	1817	1817	0
285	20241113	141300	5442728	1817	1817	1817	1817	0
286	20241113	141200	5442728	1817	1817	1817	1817	0
287	20241113	141100	5442728	1817	1817	1817	1817	0
288	20241113	141000	5442728	1817	1817	1817	1817	0
289	20241113	140900	5442728	1817	1817	1817	1817	0
290	20241113	140800	5442728	1817	1817	1817	1817	0
291	20241113	140700	5442728	1817	1817	1817	1817	0
292	20241113	140600	5442728	1817	1817	1817	1817	0
293	20241113	140500	5442728	1817	1817	1817	1817	0
294	20241113	140400	5442728	1817	1817	1817	1817	0
295	20241113	140300	5442728	1817	1817	1817	1817	0
296	20241113	140200	5442728	1817	1817	1817	1817	0
297	20241113	140100	5442728	1817	1817	1817	1817	0
298	20241113	140000	5442728	1817	1799	1817	1799	300
299	20241113	135900	4902892	1817	1817	1817	1817	0
300	20241113	135800	4902892	1817	1817	1817	1817	0
301	20241113	135700	4902892	1817	1817	1817	1817	0
302	20241113	135600	4902892	1817	1817	1817	1817	0
303	20241113	135500	4902892	1817	1817	1817	1817	0
304	20241113	135400	4902892	1817	1817	1817	1817	0
305	20241113	135300	4902892	1817	1817	1817	1817	0
306	20241113	135200	4902892	1817	1817	1817	1817	0
307	20241113	135100	4902892	1817	1817	1817	1817	0
308	20241113	135000	4902892	1817	1817	1817	1817	0
309	20241113	134900	4902892	1817	1817	1817	1817	0
310	20241113	134800	4902892	1817	1817	1817	1817	0
311	20241113	134700	4902892	1817	1817	1817	1817	0
312	20241113	134600	4902892	1817	1817	1817	1817	0
313	20241113	134500	4902892	1817	1817	1817	1817	0
314	20241113	134400	4902892	1817	1817	1817	1817	0
315	20241113	134300	4902892	1817	1817	1817	1817	0
316	20241113	134200	4902892	1817	1817	1817	1817	0
317	20241113	134100	4902892	1817	1817	1817	1817	0
318	20241113	134000	4902892	1817	1817	1817	1817	0
319	20241113	133900	4902892	1817	1817	1817	1817	0
320	20241113	133800	4902892	1817	1817	1817	1817	0
321	20241113	133700	4902892	1817	1817	1817	1817	0
322	20241113	133600	4902892	1817	1817	1817	1817	0
323	20241113	133500	4902892	1817	1817	1817	1817	0
324	20241113	133400	4902892	1817	1817	1817	1817	0
325	20241113	133300	4902892	1817	1817	1817	1817	0
326	20241113	133200	4902892	1817	1817	1817	1817	0
327	20241113	133100	4902892	1817	1817	1817	1817	0
328	20241113	133000	4902892	1817	1817	1817	1817	0
329	20241113	132900	4902892	1817	1817	1817	1817	0
330	20241113	132800	4902892	1817	1817	1817	1817	0
331	20241113	132700	4902892	1817	1817	1817	1817	0
332	20241113	132600	4902892	1817	1817	1817	1817	0
333	20241113	132500	4902892	1817	1817	1817	1817	0
334	20241113	132400	4902892	1817	1817	1817	1817	0
335	20241113	132300	4902892	1817	1817	1817	1817	0
336	20241113	132200	4902892	1817	1817	1817	1817	0
337	20241113	132100	4902892	1817	1817	1817	1817	0
338	20241113	132000	4902892	1817	1817	1817	1817	0
339	20241113	131900	4902892	1817	1755	1817	1721	901
340	20241113	131800	3339227	1847	1847	1847	1847	0
341	20241113	131700	3339227	1847	1847	1847	1847	0
342	20241113	131600	3339227	1847	1847	1847	1847	0
343	20241113	131500	3339227	1847	1847	1847	1847	0
344	20241113	131400	3339227	1847	1847	1847	1847	0
345	20241113	131300	3339227	1847	1847	1847	1847	0
346	20241113	131200	3339227	1847	1847	1847	1847	0
347	20241113	131100	3339227	1847	1847	1847	1847	0
348	20241113	131000	3339227	1847	1847	1847	1847	0
349	20241113	130900	3339227	1847	1847	1847	1847	0
350	20241113	130800	3339227	1847	1847	1847	1847	0
351	20241113	130700	3339227	1847	1847	1847	1847	0
352	20241113	130600	3339227	1847	1847	1847	1847	0
353	20241113	130500	3339227	1847	1847	1847	1847	0
354	20241113	130400	3339227	1847	1847	1847	1847	0
355	20241113	130300	3339227	1847	1847	1847	1847	0
356	20241113	130200	3339227	1847	1847	1847	1847	0
357	20241113	130100	3339227	1847	1847	1847	1847	0
358	20241113	130000	3339227	1847	1847	1847	1847	0
359	20241113	125900	3339227	1847	1847	1847	1847	0
360	20241113	125800	3339227	1847	1847	1847	1847	0
361	20241113	125700	3339227	1847	1847	1847	1847	0
362	20241113	125600	3339227	1847	1847	1847	1847	0
363	20241113	125500	3339227	1847	1847	1847	1847	0
364	20241113	125400	3339227	1847	1847	1847	1847	0
365	20241113	125300	3339227	1847	1847	1847	1847	0
366	20241113	125200	3339227	1847	1847	1847	1847	1
367	20241113	125100	3337380	1755	1755	1755	1755	200
368	20241113	125000	2986380	1755	1755	1755	1755	0
369	20241113	124900	2986380	1755	1755	1755	1755	0
370	20241113	124800	2986380	1755	1756	1756	1755	200
371	20241113	124700	2635252	1849	1849	1849	1849	0
372	20241113	124600	2635252	1849	1849	1849	1849	0
373	20241113	124500	2635252	1849	1849	1849	1849	0
374	20241113	124400	2635252	1849	1849	1849	1849	0
375	20241113	124300	2635252	1849	1849	1849	1849	1
376	20241113	124200	2633403	1753	1753	1753	1753	0
377	20241113	124100	2633403	1753	1753	1753	1753	0
378	20241113	124000	2633403	1753	1753	1753	1753	0
379	20241113	123900	2633403	1753	1753	1753	1753	0
380	20241113	123800	2633403	1753	1753	1753	1753	0
381	20241113	123700	2633403	1753	1753	1753	1753	0
382	20241113	123600	2633403	1753	1753	1753	1753	0
383	20241113	123500	2633403	1753	1753	1753	1753	0
384	20241113	123400	2633403	1753	1753	1753	1753	0
385	20241113	123300	2633403	1753	1753	1753	1753	0
386	20241113	123200	2633403	1753	1753	1753	1753	0
387	20241113	123100	2633403	1753	1753	1753	1753	0
388	20241113	123000	2633403	1753	1753	1753	1753	0
389	20241113	122900	2633403	1753	1753	1753	1753	0
390	20241113	122800	2633403	1753	1753	1753	1753	0
391	20241113	122700	2633403	1753	1753	1753	1753	0
392	20241113	122600	2633403	1753	1753	1753	1753	0
393	20241113	122500	2633403	1753	1753	1753	1753	0
394	20241113	122400	2633403	1753	1753	1753	1753	0
395	20241113	122300	2633403	1753	1753	1753	1753	0
396	20241113	122200	2633403	1753	1753	1753	1753	0
397	20241113	122100	2633403	1753	1753	1753	1753	0
398	20241113	122000	2633403	1753	1753	1753	1753	0
399	20241113	121900	2633403	1753	1753	1753	1753	0
400	20241113	121800	2633403	1753	1753	1753	1753	0
401	20241113	121700	2633403	1753	1753	1753	1753	0
402	20241113	121600	2633403	1753	1753	1753	1753	0
403	20241113	121500	2633403	1753	1753	1753	1753	0
404	20241113	121400	2633403	1753	1753	1753	1753	0
405	20241113	121300	2633403	1753	1753	1753	1753	0
406	20241113	121200	2633403	1753	1753	1753	1753	0
407	20241113	121100	2633403	1753	1753	1753	1753	0
408	20241113	121000	2633403	1753	1753	1753	1753	0
409	20241113	120900	2633403	1753	1753	1753	1753	0
410	20241113	120800	2633403	1753	1753	1753	1753	0
411	20241113	120700	2633403	1753	1753	1753	1753	0
412	20241113	120600	2633403	1753	1753	1753	1753	0
413	20241113	120500	2633403	1753	1753	1753	1753	0
414	20241113	120400	2633403	1753	1753	1753	1753	0
415	20241113	120300	2633403	1753	1753	1753	1753	0
416	20241113	120200	2633403	1753	1753	1753	1753	0
417	20241113	120100	2633403	1753	1753	1753	1753	0
418	20241113	120000	2633403	1753	1753	1753	1753	0
419	20241113	115900	2633403	1753	1753	1753	1753	0
420	20241113	115800	2633403	1753	1753	1753	1753	0
421	20241113	115700	2633403	1753	1753	1753	1753	0
422	20241113	115600	2633403	1753	1753	1753	1753	0
423	20241113	115500	2633403	1753	1753	1753	1753	0
424	20241113	115400	2633403	1753	1753	1753	1753	0
425	20241113	115300	2633403	1753	1753	1753	1753	0
426	20241113	115200	2633403	1753	1753	1753	1753	0
427	20241113	115100	2633403	1753	1753	1753	1753	0
428	20241113	115000	2633403	1753	1753	1753	1753	0
429	20241113	114900	2633403	1753	1753	1753	1753	0
430	20241113	114800	2633403	1753	1753	1753	1753	0
431	20241113	114700	2633403	1753	1753	1753	1753	0
432	20241113	114600	2633403	1753	1753	1753	1753	0
433	20241113	114500	2633403	1753	1753	1753	1753	0
434	20241113	114400	2633403	1753	1753	1753	1753	0
435	20241113	114300	2633403	1753	1753	1753	1753	0
436	20241113	114200	2633403	1753	1753	1753	1753	0
437	20241113	114100	2633403	1753	1753	1753	1753	0
438	20241113	114000	2633403	1753	1753	1753	1753	0
439	20241113	113900	2633403	1753	1753	1753	1753	0
440	20241113	113800	2633403	1753	1753	1753	1753	0
441	20241113	113700	2633403	1753	1753	1753	1753	0
442	20241113	113600	2633403	1753	1766	1766	1753	298
443	20241113	113500	2108269	1930	1930	1930	1930	0
444	20241113	113400	2108269	1930	1930	1930	1930	0
445	20241113	113300	2108269	1930	1930	1930	1930	0
446	20241113	113200	2108269	1930	1930	1930	1930	0
447	20241113	113100	2108269	1930	1930	1930	1930	0
448	20241113	113000	2108269	1930	1930	1930	1930	0
449	20241113	112900	2108269	1930	1930	1930	1930	0
450	20241113	112800	2108269	1930	1930	1930	1930	0
451	20241113	112700	2108269	1930	1930	1930	1930	0
452	20241113	112600	2108269	1930	1930	1930	1930	0
453	20241113	112500	2108269	1930	1930	1930	1930	0
454	20241113	112400	2108269	1930	1930	1930	1930	0
455	20241113	112300	2108269	1930	1930	1930	1930	0
456	20241113	112200	2108269	1930	1930	1930	1930	0
457	20241113	112100	2108269	1930	1930	1930	1930	0
458	20241113	112000	2108269	1930	1930	1930	1930	0
459	20241113	111900	2108269	1930	1930	1930	1930	0
460	20241113	111800	2108269	1930	1930	1930	1930	0
461	20241113	111700	2108269	1930	1930	1930	1930	0
462	20241113	111600	2108269	1930	1930	1930	1930	0
463	20241113	111500	2108269	1930	1930	1930	1930	0
464	20241113	111400	2108269	1930	1930	1930	1930	0
465	20241113	111300	2108269	1930	1930	1930	1930	0
466	20241113	111200	2108269	1930	1930	1930	1930	0
467	20241113	111100	2108269	1930	1930	1930	1930	0
468	20241113	111000	2108269	1930	1930	1930	1930	0
469	20241113	110900	2108269	1930	1930	1930	1930	0
470	20241113	110800	2108269	1930	1930	1930	1930	0
471	20241113	110700	2108269	1930	1930	1930	1930	0
472	20241113	110600	2108269	1930	1930	1930	1930	0
473	20241113	110500	2108269	1930	1930	1930	1930	0
474	20241113	110400	2108269	1930	1930	1930	1930	0
475	20241113	110300	2108269	1930	1930	1930	1930	0
476	20241113	110200	2108269	1930	1930	1930	1930	0
477	20241113	110100	2108269	1930	1930	1930	1930	0
478	20241113	110000	2108269	1930	1930	1930	1930	0
479	20241113	105900	2108269	1930	1930	1930	1930	0
480	20241113	105800	2108269	1930	1930	1930	1930	0
481	20241113	105700	2108269	1930	1930	1930	1930	1
482	20241113	105600	2106339	1950	1950	1950	1950	0
483	20241113	105500	2106339	1950	1950	1950	1950	0
484	20241113	105400	2106339	1950	1950	1950	1950	0
485	20241113	105300	2106339	1950	1950	1950	1950	0
486	20241113	105200	2106339	1950	1950	1950	1950	0
487	20241113	105100	2106339	1950	1950	1950	1950	0
488	20241113	105000	2106339	1950	1950	1950	1950	0
489	20241113	104900	2106339	1950	1950	1950	1950	0
490	20241113	104800	2106339	1950	1950	1950	1950	0
491	20241113	104700	2106339	1950	1950	1950	1950	0
492	20241113	104600	2106339	1950	1950	1950	1950	0
493	20241113	104500	2106339	1950	1950	1950	1950	0
494	20241113	104400	2106339	1950	1950	1950	1950	0
495	20241113	104300	2106339	1950	1950	1950	1950	0
496	20241113	104200	2106339	1950	1950	1950	1950	0
497	20241113	104100	2106339	1950	1950	1950	1950	0
498	20241113	104000	2106339	1950	1950	1950	1950	0
499	20241113	103900	2106339	1950	1950	1950	1950	0
500	20241113	103800	2106339	1950	1950	1950	1950	0
501	20241113	103700	2106339	1950	1950	1950	1950	0
502	20241113	103600	2106339	1950	1950	1950	1950	0
503	20241113	103500	2106339	1950	1950	1950	1950	0
504	20241113	103400	2106339	1950	1950	1950	1950	0
505	20241113	103300	2106339	1950	1800	1950	1800	11
506	20241113	103200	2085039	1950	1950	1950	1950	0
507	20241113	103100	2085039	1950	1950	1950	1950	0
508	20241113	103000	2085039	1950	1802	1950	1800	470
509	20241113	102900	1237279	1802	1802	1802	1802	0
510	20241113	102800	1237279	1802	1802	1802	1802	0
511	20241113	102700	1237279	1802	1802	1802	1802	0
512	20241113	102600	1237279	1802	1802	1802	1802	0
513	20241113	102500	1237279	1802	1959	1959	1802	20
514	20241113	102400	1199669	1800	1800	1800	1800	119
515	20241113	102300	985469	1982	1982	1982	1982	10
516	20241113	102200	965649	1800	1825	1825	1800	520
517	20241113	102100	27029	1989	1989	1989	1989	0
518	20241113	102000	27029	1989	1989	1989	1989	0
519	20241113	101900	27029	1989	1989	1989	1989	0
520	20241113	101800	27029	1989	1989	1989	1989	0
521	20241113	101700	27029	1989	1989	1989	1989	0
522	20241113	101600	27029	1989	1989	1989	1989	0
523	20241113	101500	27029	1989	1989	1989	1989	0
524	20241113	101400	27029	1989	1989	1989	1989	0
525	20241113	101300	27029	1989	1989	1989	1989	0
526	20241113	101200	27029	1989	1989	1989	1989	0
527	20241113	101100	27029	1989	1989	1989	1989	0
528	20241113	101000	27029	1989	1989	1989	1989	0
529	20241113	100900	27029	1989	1989	1989	1989	0
530	20241113	100800	27029	1989	1989	1989	1989	0
531	20241113	100700	27029	1989	1989	1989	1989	0
532	20241113	100600	27029	1989	1989	1989	1989	0
533	20241113	100500	27029	1989	1989	1989	1989	0
534	20241113	100400	27029	1989	1989	1989	1989	0
535	20241113	100300	27029	1989	1989	1989	1989	0
536	20241113	100200	27029	1989	1989	1989	1989	0
537	20241113	100100	27029	1989	1989	1989	1989	0
538	20241113	100000	27029	1989	1989	1989	1989	0
539	20241113	095900	27029	1989	1989	1989	1989	0
540	20241113	095800	27029	1989	1989	1989	1989	0
541	20241113	095700	27029	1989	1989	1989	1989	0
542	20241113	095600	27029	1989	1989	1989	1989	0
543	20241113	095500	27029	1989	1989	1989	1989	0
544	20241113	095400	27029	1989	1989	1989	1989	0
545	20241113	095300	27029	1989	1989	1989	1989	0
546	20241113	095200	27029	1989	1989	1989	1989	0
547	20241113	095100	27029	1989	1989	1989	1989	0
548	20241113	095000	27029	1989	1989	1989	1989	0
549	20241113	094900	27029	1989	1989	1989	1989	0
550	20241113	094800	27029	1989	1989	1989	1989	0
551	20241113	094700	27029	1989	1989	1989	1989	0
552	20241113	094600	27029	1989	1989	1989	1989	0
553	20241113	094500	27029	1989	1989	1989	1989	0
554	20241113	094400	27029	1989	1989	1989	1989	0
555	20241113	094300	27029	1989	1989	1989	1989	0
556	20241113	094200	27029	1989	1989	1989	1989	0
557	20241113	094100	27029	1989	1989	1989	1989	0
558	20241113	094000	27029	1989	1989	1989	1989	0
559	20241113	093900	27029	1989	1989	1989	1989	0
560	20241113	093800	27029	1989	1989	1989	1989	0
561	20241113	093700	27029	1989	1989	1989	1989	0
562	20241113	093600	27029	1989	1989	1989	1989	1
563	20241113	093500	25040	2000	2000	2000	2000	0
564	20241113	093400	25040	2000	2000	2000	2000	0
565	20241113	093300	25040	2000	2000	2000	2000	0
566	20241113	093200	25040	2000	2000	2000	2000	0
567	20241113	093100	25040	2000	2000	2000	2000	0
568	20241113	093000	25040	2000	2000	2000	2000	0
569	20241113	092900	25040	2000	2000	2000	2000	0
570	20241113	092800	25040	2000	2000	2000	2000	0
571	20241113	092700	25040	2000	2000	2000	2000	0
572	20241113	092600	25040	2000	2000	2000	2000	0
573	20241113	092500	25040	2000	2000	2000	2000	0
574	20241113	092400	25040	2000	2000	2000	2000	0
575	20241113	092300	25040	2000	2000	2000	2000	0
576	20241113	092200	25040	2000	2000	2000	2000	0
577	20241113	092100	25040	2000	2000	2000	2000	0
578	20241113	092000	25040	2000	2000	2000	2000	0
579	20241113	091900	25040	2000	2000	2000	2000	1
580	20241113	091800	23040	2090	2090	2090	2090	0
581	20241113	091700	23040	2090	2090	2090	2090	0
582	20241113	091600	23040	2090	2090	2090	2090	0
583	20241113	091500	23040	2090	2090	2090	2090	0
584	20241113	091400	23040	2090	2090	2090	2090	0
585	20241113	091300	23040	2090	2090	2090	2090	0
586	20241113	091200	23040	2090	2090	2090	2090	0
587	20241113	091100	23040	2090	2090	2090	2090	1
588	20241113	091000	20950	2095	2095	2095	2095	0
589	20241113	090900	20950	2095	2095	2095	2095	0
590	20241113	090800	20950	2095	2095	2095	2095	0
591	20241113	090700	20950	2095	2095	2095	2095	0
592	20241113	090600	20950	2095	2095	2095	2095	10
593	20241113	090500	0	2020	2020	2020	2020	0
594	20241113	090400	0	2020	2020	2020	2020	0
595	20241113	090300	0	2020	2020	2020	2020	0
596	20241113	090200	0	2020	2020	2020	2020	0
597	20241113	090100	0	2020	2020	2020	2020	0
598	20241113	090000	0	2020	2020	2020	2020	0