KissMeData/014910/min/candle-20241107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241107	185900	13756352	1237	1237	1237	1237	842
3	20241107	185800	13756352	1237	1237	1237	1237	0
4	20241107	185700	13756352	1237	1237	1237	1237	0
5	20241107	185600	13756352	1237	1237	1237	1237	0
6	20241107	185500	13756352	1237	1237	1237	1237	0
7	20241107	185400	13756352	1237	1237	1237	1237	0
8	20241107	185300	13756352	1237	1237	1237	1237	0
9	20241107	185200	13756352	1237	1237	1237	1237	0
10	20241107	185100	13756352	1237	1237	1237	1237	0
11	20241107	185000	13756352	1237	1237	1237	1237	0
12	20241107	184900	13756352	1237	1237	1237	1237	0
13	20241107	184800	13756352	1237	1237	1237	1237	0
14	20241107	184700	13756352	1237	1237	1237	1237	0
15	20241107	184600	13756352	1237	1237	1237	1237	0
16	20241107	184500	13756352	1237	1237	1237	1237	0
17	20241107	184400	13756352	1237	1237	1237	1237	0
18	20241107	184300	13756352	1237	1237	1237	1237	0
19	20241107	184200	13756352	1237	1237	1237	1237	0
20	20241107	184100	13756352	1237	1237	1237	1237	0
21	20241107	184000	13756352	1237	1237	1237	1237	0
22	20241107	183900	13756352	1237	1237	1237	1237	0
23	20241107	183800	13756352	1237	1237	1237	1237	0
24	20241107	183700	13756352	1237	1237	1237	1237	0
25	20241107	183600	13756352	1237	1237	1237	1237	0
26	20241107	183500	13756352	1237	1237	1237	1237	0
27	20241107	183400	13756352	1237	1237	1237	1237	0
28	20241107	183300	13756352	1237	1237	1237	1237	0
29	20241107	183200	13756352	1237	1237	1237	1237	0
30	20241107	183100	13756352	1237	1237	1237	1237	0
31	20241107	183000	13756352	1237	1237	1237	1237	0
32	20241107	182900	13756352	1237	1237	1237	1237	842
33	20241107	182800	13756352	1237	1237	1237	1237	0
34	20241107	182700	13756352	1237	1237	1237	1237	0
35	20241107	182600	13756352	1237	1237	1237	1237	0
36	20241107	182500	13756352	1237	1237	1237	1237	0
37	20241107	182400	13756352	1237	1237	1237	1237	0
38	20241107	182300	13756352	1237	1237	1237	1237	0
39	20241107	182200	13756352	1237	1237	1237	1237	0
40	20241107	182100	13756352	1237	1237	1237	1237	0
41	20241107	182000	13756352	1237	1237	1237	1237	0
42	20241107	181900	13756352	1237	1237	1237	1237	0
43	20241107	181800	13756352	1237	1237	1237	1237	0
44	20241107	181700	13756352	1237	1237	1237	1237	0
45	20241107	181600	13756352	1237	1237	1237	1237	0
46	20241107	181500	13756352	1237	1237	1237	1237	0
47	20241107	181400	13756352	1237	1237	1237	1237	0
48	20241107	181300	13756352	1237	1237	1237	1237	0
49	20241107	181200	13756352	1237	1237	1237	1237	0
50	20241107	181100	13756352	1237	1237	1237	1237	0
51	20241107	181000	13756352	1237	1237	1237	1237	0
52	20241107	180900	13756352	1237	1237	1237	1237	0
53	20241107	180800	13756352	1237	1237	1237	1237	0
54	20241107	180700	13756352	1237	1237	1237	1237	0
55	20241107	180600	13756352	1237	1237	1237	1237	0
56	20241107	180500	13756352	1237	1237	1237	1237	0
57	20241107	180400	13756352	1237	1237	1237	1237	0
58	20241107	180300	13756352	1237	1237	1237	1237	0
59	20241107	180200	13756352	1237	1237	1237	1237	0
60	20241107	180100	13756352	1237	1237	1237	1237	0
61	20241107	180000	13756352	1237	1237	1237	1237	0
62	20241107	175900	13756352	1237	1237	1237	1237	842
63	20241107	175800	13756352	1237	1237	1237	1237	0
64	20241107	175700	13756352	1237	1237	1237	1237	0
65	20241107	175600	13756352	1237	1237	1237	1237	0
66	20241107	175500	13756352	1237	1237	1237	1237	0
67	20241107	175400	13756352	1237	1237	1237	1237	0
68	20241107	175300	13756352	1237	1237	1237	1237	0
69	20241107	175200	13756352	1237	1237	1237	1237	0
70	20241107	175100	13756352	1237	1237	1237	1237	0
71	20241107	175000	13756352	1237	1237	1237	1237	0
72	20241107	174900	13756352	1237	1237	1237	1237	0
73	20241107	174800	13756352	1237	1237	1237	1237	0
74	20241107	174700	13756352	1237	1237	1237	1237	0
75	20241107	174600	13756352	1237	1237	1237	1237	0
76	20241107	174500	13756352	1237	1237	1237	1237	0
77	20241107	174400	13756352	1237	1237	1237	1237	0
78	20241107	174300	13756352	1237	1237	1237	1237	0
79	20241107	174200	13756352	1237	1237	1237	1237	0
80	20241107	174100	13756352	1237	1237	1237	1237	0
81	20241107	174000	13756352	1237	1237	1237	1237	0
82	20241107	173900	13756352	1237	1237	1237	1237	0
83	20241107	173800	13756352	1237	1237	1237	1237	0
84	20241107	173700	13756352	1237	1237	1237	1237	0
85	20241107	173600	13756352	1237	1237	1237	1237	0
86	20241107	173500	13756352	1237	1237	1237	1237	0
87	20241107	173400	13756352	1237	1237	1237	1237	0
88	20241107	173300	13756352	1237	1237	1237	1237	0
89	20241107	173200	13756352	1237	1237	1237	1237	0
90	20241107	173100	13756352	1237	1237	1237	1237	0
91	20241107	173000	13756352	1237	1237	1237	1237	0
92	20241107	172900	13756352	1237	1237	1237	1237	842
93	20241107	172800	13756352	1237	1237	1237	1237	0
94	20241107	172700	13756352	1237	1237	1237	1237	0
95	20241107	172600	13756352	1237	1237	1237	1237	0
96	20241107	172500	13756352	1237	1237	1237	1237	0
97	20241107	172400	13756352	1237	1237	1237	1237	0
98	20241107	172300	13756352	1237	1237	1237	1237	0
99	20241107	172200	13756352	1237	1237	1237	1237	0
100	20241107	172100	13756352	1237	1237	1237	1237	0
101	20241107	172000	13756352	1237	1237	1237	1237	0
102	20241107	171900	13756352	1237	1237	1237	1237	0
103	20241107	171800	13756352	1237	1237	1237	1237	0
104	20241107	171700	13756352	1237	1237	1237	1237	0
105	20241107	171600	13756352	1237	1237	1237	1237	0
106	20241107	171500	13756352	1237	1237	1237	1237	0
107	20241107	171400	13756352	1237	1237	1237	1237	0
108	20241107	171300	13756352	1237	1237	1237	1237	0
109	20241107	171200	13756352	1237	1237	1237	1237	0
110	20241107	171100	13756352	1237	1237	1237	1237	0
111	20241107	171000	13756352	1237	1237	1237	1237	0
112	20241107	170900	13756352	1237	1237	1237	1237	0
113	20241107	170800	13756352	1237	1237	1237	1237	0
114	20241107	170700	13756352	1237	1237	1237	1237	0
115	20241107	170600	13756352	1237	1237	1237	1237	0
116	20241107	170500	13756352	1237	1237	1237	1237	0
117	20241107	170400	13756352	1237	1237	1237	1237	0
118	20241107	170300	13756352	1237	1237	1237	1237	0
119	20241107	170200	13756352	1237	1237	1237	1237	0
120	20241107	170100	13756352	1237	1237	1237	1237	0
121	20241107	170000	13756352	1237	1237	1237	1237	0
122	20241107	165900	13756352	1237	1237	1237	1237	842
123	20241107	165800	13756352	1237	1237	1237	1237	0
124	20241107	165700	13756352	1237	1237	1237	1237	0
125	20241107	165600	13756352	1237	1237	1237	1237	0
126	20241107	165500	13756352	1237	1237	1237	1237	0
127	20241107	165400	13756352	1237	1237	1237	1237	0
128	20241107	165300	13756352	1237	1237	1237	1237	0
129	20241107	165200	13756352	1237	1237	1237	1237	0
130	20241107	165100	13756352	1237	1237	1237	1237	0
131	20241107	165000	13756352	1237	1237	1237	1237	0
132	20241107	164900	13756352	1237	1237	1237	1237	0
133	20241107	164800	13756352	1237	1237	1237	1237	0
134	20241107	164700	13756352	1237	1237	1237	1237	0
135	20241107	164600	13756352	1237	1237	1237	1237	0
136	20241107	164500	13756352	1237	1237	1237	1237	0
137	20241107	164400	13756352	1237	1237	1237	1237	0
138	20241107	164300	13756352	1237	1237	1237	1237	0
139	20241107	164200	13756352	1237	1237	1237	1237	0
140	20241107	164100	13756352	1237	1237	1237	1237	0
141	20241107	164000	13756352	1237	1237	1237	1237	0
142	20241107	163900	13756352	1237	1237	1237	1237	0
143	20241107	163800	13756352	1237	1237	1237	1237	0
144	20241107	163700	13756352	1237	1237	1237	1237	0
145	20241107	163600	13756352	1237	1237	1237	1237	0
146	20241107	163500	13756352	1237	1237	1237	1237	0
147	20241107	163400	13756352	1237	1237	1237	1237	0
148	20241107	163300	13756352	1237	1237	1237	1237	0
149	20241107	163200	13756352	1237	1237	1237	1237	0
150	20241107	163100	13756352	1237	1237	1237	1237	0
151	20241107	163000	13756352	1237	1237	1237	1237	0
152	20241107	162900	13756352	1237	1237	1237	1237	842
153	20241107	162800	13756352	1237	1237	1237	1237	0
154	20241107	162700	13756352	1237	1237	1237	1237	0
155	20241107	162600	13756352	1237	1237	1237	1237	0
156	20241107	162500	13756352	1237	1237	1237	1237	0
157	20241107	162400	13756352	1237	1237	1237	1237	0
158	20241107	162300	13756352	1237	1237	1237	1237	0
159	20241107	162200	13756352	1237	1237	1237	1237	0
160	20241107	162100	13756352	1237	1237	1237	1237	0
161	20241107	162000	13756352	1237	1237	1237	1237	0
162	20241107	161900	13756352	1237	1237	1237	1237	0
163	20241107	161800	13756352	1237	1237	1237	1237	0
164	20241107	161700	13756352	1237	1237	1237	1237	0
165	20241107	161600	13756352	1237	1237	1237	1237	0
166	20241107	161500	13756352	1237	1237	1237	1237	0
167	20241107	161400	13756352	1237	1237	1237	1237	0
168	20241107	161300	13756352	1237	1237	1237	1237	0
169	20241107	161200	13756352	1237	1237	1237	1237	0
170	20241107	161100	13756352	1237	1237	1237	1237	0
171	20241107	161000	13756352	1237	1237	1237	1237	0
172	20241107	160900	13756352	1237	1237	1237	1237	0
173	20241107	160800	13756352	1237	1237	1237	1237	0
174	20241107	160700	13756352	1237	1237	1237	1237	0
175	20241107	160600	13756352	1237	1237	1237	1237	0
176	20241107	160500	13756352	1237	1237	1237	1237	0
177	20241107	160400	13756352	1237	1237	1237	1237	0
178	20241107	160300	13756352	1237	1237	1237	1237	0
179	20241107	160200	13756352	1237	1237	1237	1237	0
180	20241107	160100	13756352	1237	1237	1237	1237	0
181	20241107	160000	13756352	1237	1237	1237	1237	0
182	20241107	155900	13756352	1237	1237	1237	1237	842
183	20241107	155800	13756352	1237	1237	1237	1237	0
184	20241107	155700	13756352	1237	1237	1237	1237	0
185	20241107	155600	13756352	1237	1237	1237	1237	0
186	20241107	155500	13756352	1237	1237	1237	1237	0
187	20241107	155400	13756352	1237	1237	1237	1237	0
188	20241107	155300	13756352	1237	1237	1237	1237	0
189	20241107	155200	13756352	1237	1237	1237	1237	0
190	20241107	155100	13756352	1237	1237	1237	1237	0
191	20241107	155000	13756352	1237	1237	1237	1237	0
192	20241107	154900	13756352	1237	1237	1237	1237	0
193	20241107	154800	13756352	1237	1237	1237	1237	0
194	20241107	154700	13756352	1237	1237	1237	1237	0
195	20241107	154600	13756352	1237	1237	1237	1237	0
196	20241107	154500	13756352	1237	1237	1237	1237	0
197	20241107	154400	13756352	1237	1237	1237	1237	0
198	20241107	154300	13756352	1237	1237	1237	1237	0
199	20241107	154200	13756352	1237	1237	1237	1237	0
200	20241107	154100	13756352	1237	1237	1237	1237	0
201	20241107	154000	13756352	1237	1237	1237	1237	0
202	20241107	153900	13756352	1237	1237	1237	1237	0
203	20241107	153800	13756352	1237	1237	1237	1237	0
204	20241107	153700	13756352	1237	1237	1237	1237	0
205	20241107	153600	13756352	1237	1237	1237	1237	0
206	20241107	153500	13756352	1237	1237	1237	1237	0
207	20241107	153400	13756352	1237	1237	1237	1237	0
208	20241107	153300	13756352	1237	1237	1237	1237	0
209	20241107	153200	13756352	1237	1237	1237	1237	0
210	20241107	153100	13756352	1237	1237	1237	1237	0
211	20241107	153000	13756352	1237	1237	1237	1237	842
212	20241107	152900	12714798	1236	1236	1236	1236	0
213	20241107	152800	12714798	1236	1236	1236	1236	0
214	20241107	152700	12714798	1236	1236	1236	1236	0
215	20241107	152600	12714798	1236	1236	1236	1236	0
216	20241107	152500	12714798	1236	1236	1236	1236	0
217	20241107	152400	12714798	1236	1236	1236	1236	0
218	20241107	152300	12714798	1236	1236	1236	1236	0
219	20241107	152200	12714798	1236	1236	1236	1236	0
220	20241107	152100	12714798	1236	1236	1236	1236	0
221	20241107	152000	12714798	1236	1236	1236	1236	0
222	20241107	151900	12714798	1236	1236	1236	1236	65
223	20241107	151800	12634458	1236	1236	1236	1236	0
224	20241107	151700	12634458	1236	1236	1236	1236	1
225	20241107	151600	12633222	1236	1236	1236	1236	6
226	20241107	151500	12625806	1236	1236	1236	1236	0
227	20241107	151400	12625806	1236	1236	1236	1236	0
228	20241107	151300	12625806	1236	1236	1236	1236	0
229	20241107	151200	12625806	1236	1236	1236	1236	0
230	20241107	151100	12625806	1236	1236	1236	1236	330
231	20241107	151000	12217926	1236	1236	1236	1236	9
232	20241107	150900	12206802	1237	1237	1237	1237	0
233	20241107	150800	12206802	1237	1237	1237	1237	0
234	20241107	150700	12206802	1237	1237	1237	1237	0
235	20241107	150600	12206802	1237	1237	1237	1237	0
236	20241107	150500	12206802	1237	1237	1237	1237	0
237	20241107	150400	12206802	1237	1237	1237	1237	0
238	20241107	150300	12206802	1237	1237	1237	1237	0
239	20241107	150200	12206802	1237	1237	1237	1237	0
240	20241107	150100	12206802	1237	1237	1237	1237	0
241	20241107	150000	12206802	1237	1237	1237	1237	0
242	20241107	145900	12206802	1237	1237	1237	1237	0
243	20241107	145800	12206802	1237	1237	1237	1237	0
244	20241107	145700	12206802	1237	1237	1237	1237	0
245	20241107	145600	12206802	1237	1237	1237	1237	0
246	20241107	145500	12206802	1237	1237	1237	1237	0
247	20241107	145400	12206802	1237	1237	1237	1237	0
248	20241107	145300	12206802	1237	1237	1237	1237	0
249	20241107	145200	12206802	1237	1237	1237	1237	0
250	20241107	145100	12206802	1237	1237	1237	1237	0
251	20241107	145000	12206802	1237	1237	1237	1237	1
252	20241107	144900	12205565	1237	1237	1237	1237	0
253	20241107	144800	12205565	1237	1237	1237	1237	0
254	20241107	144700	12205565	1237	1237	1237	1237	0
255	20241107	144600	12205565	1237	1237	1237	1237	0
256	20241107	144500	12205565	1237	1237	1237	1237	30
257	20241107	144400	12168455	1237	1237	1237	1237	0
258	20241107	144300	12168455	1237	1237	1237	1237	0
259	20241107	144200	12168455	1237	1237	1237	1237	0
260	20241107	144100	12168455	1237	1237	1237	1237	162
261	20241107	144000	11968061	1236	1236	1236	1236	0
262	20241107	143900	11968061	1236	1236	1236	1236	0
263	20241107	143800	11968061	1236	1236	1236	1236	62
264	20241107	143700	11891429	1236	1236	1236	1236	3
265	20241107	143600	11887721	1236	1236	1236	1236	0
266	20241107	143500	11887721	1236	1236	1236	1236	0
267	20241107	143400	11887721	1236	1236	1236	1236	0
268	20241107	143300	11887721	1236	1236	1236	1236	154
269	20241107	143200	11697377	1236	1236	1236	1236	0
270	20241107	143100	11697377	1236	1236	1236	1236	0
271	20241107	143000	11697377	1236	1236	1236	1236	0
272	20241107	142900	11697377	1236	1236	1236	1236	0
273	20241107	142800	11697377	1236	1236	1236	1236	0
274	20241107	142700	11697377	1236	1236	1236	1236	0
275	20241107	142600	11697377	1236	1236	1236	1236	0
276	20241107	142500	11697377	1236	1236	1236	1236	0
277	20241107	142400	11697377	1236	1236	1236	1236	0
278	20241107	142300	11697377	1236	1236	1236	1236	150
279	20241107	142200	11511977	1236	1236	1236	1236	0
280	20241107	142100	11511977	1236	1236	1236	1236	0
281	20241107	142000	11511977	1236	1236	1236	1236	0
282	20241107	141900	11511977	1236	1236	1236	1236	0
283	20241107	141800	11511977	1236	1236	1236	1236	0
284	20241107	141700	11511977	1236	1236	1236	1236	0
285	20241107	141600	11511977	1236	1236	1236	1236	0
286	20241107	141500	11511977	1236	1236	1236	1236	0
287	20241107	141400	11511977	1236	1236	1236	1236	0
288	20241107	141300	11511977	1236	1236	1236	1236	0
289	20241107	141200	11511977	1236	1236	1236	1236	0
290	20241107	141100	11511977	1236	1236	1236	1236	0
291	20241107	141000	11511977	1236	1236	1236	1236	0
292	20241107	140900	11511977	1236	1236	1236	1236	130
293	20241107	140800	11351297	1234	1234	1234	1234	0
294	20241107	140700	11351297	1234	1234	1234	1234	0
295	20241107	140600	11351297	1234	1234	1234	1234	0
296	20241107	140500	11351297	1234	1234	1234	1234	0
297	20241107	140400	11351297	1234	1234	1234	1234	0
298	20241107	140300	11351297	1234	1234	1234	1234	0
299	20241107	140200	11351297	1234	1234	1234	1234	0
300	20241107	140100	11351297	1234	1234	1234	1234	0
301	20241107	140000	11351297	1234	1234	1234	1234	0
302	20241107	135900	11351297	1234	1234	1234	1234	0
303	20241107	135800	11351297	1234	1234	1234	1234	0
304	20241107	135700	11351297	1234	1234	1234	1234	0
305	20241107	135600	11351297	1234	1234	1234	1234	0
306	20241107	135500	11351297	1234	1234	1234	1234	0
307	20241107	135400	11351297	1234	1234	1234	1234	0
308	20241107	135300	11351297	1234	1234	1234	1234	0
309	20241107	135200	11351297	1234	1234	1234	1234	0
310	20241107	135100	11351297	1234	1234	1234	1234	0
311	20241107	135000	11351297	1234	1234	1234	1234	0
312	20241107	134900	11351297	1234	1234	1234	1234	0
313	20241107	134800	11351297	1234	1234	1234	1234	19
314	20241107	134700	11327851	1234	1234	1234	1234	0
315	20241107	134600	11327851	1234	1234	1234	1234	0
316	20241107	134500	11327851	1234	1234	1234	1234	1
317	20241107	134400	11326617	1236	1236	1236	1236	0
318	20241107	134300	11326617	1236	1236	1236	1236	0
319	20241107	134200	11326617	1236	1236	1236	1236	0
320	20241107	134100	11326617	1236	1236	1236	1236	0
321	20241107	134000	11326617	1236	1236	1236	1236	0
322	20241107	133900	11326617	1236	1236	1236	1236	0
323	20241107	133800	11326617	1236	1236	1236	1236	0
324	20241107	133700	11326617	1236	1236	1236	1236	0
325	20241107	133600	11326617	1236	1236	1236	1236	0
326	20241107	133500	11326617	1236	1236	1236	1236	0
327	20241107	133400	11326617	1236	1236	1236	1236	0
328	20241107	133300	11326617	1236	1236	1236	1236	0
329	20241107	133200	11326617	1236	1236	1236	1236	0
330	20241107	133100	11326617	1236	1236	1236	1236	1
331	20241107	133000	11325381	1235	1235	1235	1235	0
332	20241107	132900	11325381	1235	1235	1235	1235	100
333	20241107	132800	11201881	1235	1235	1235	1235	0
334	20241107	132700	11201881	1235	1235	1235	1235	0
335	20241107	132600	11201881	1235	1235	1235	1235	0
336	20241107	132500	11201881	1235	1235	1235	1235	1816
337	20241107	132400	8959121	1235	1235	1235	1235	0
338	20241107	132300	8959121	1235	1235	1235	1235	0
339	20241107	132200	8959121	1235	1235	1235	1235	200
340	20241107	132100	8712121	1235	1235	1235	1235	0
341	20241107	132000	8712121	1235	1235	1235	1235	0
342	20241107	131900	8712121	1235	1235	1235	1235	0
343	20241107	131800	8712121	1235	1235	1235	1235	113
344	20241107	131700	8572566	1235	1235	1235	1235	0
345	20241107	131600	8572566	1235	1235	1235	1235	0
346	20241107	131500	8572566	1235	1235	1235	1235	0
347	20241107	131400	8572566	1235	1235	1235	1235	0
348	20241107	131300	8572566	1235	1235	1235	1235	0
349	20241107	131200	8572566	1235	1236	1236	1235	3000
350	20241107	131100	4867422	1236	1236	1236	1236	0
351	20241107	131000	4867422	1236	1236	1236	1236	0
352	20241107	130900	4867422	1236	1236	1236	1236	0
353	20241107	130800	4867422	1236	1236	1236	1236	0
354	20241107	130700	4867422	1236	1236	1236	1236	0
355	20241107	130600	4867422	1236	1236	1236	1236	0
356	20241107	130500	4867422	1236	1236	1236	1236	0
357	20241107	130400	4867422	1236	1236	1236	1236	0
358	20241107	130300	4867422	1236	1236	1236	1236	0
359	20241107	130200	4867422	1236	1236	1236	1236	0
360	20241107	130100	4867422	1236	1236	1236	1236	0
361	20241107	130000	4867422	1236	1236	1236	1236	0
362	20241107	125900	4867422	1236	1236	1236	1236	0
363	20241107	125800	4867422	1236	1236	1236	1236	0
364	20241107	125700	4867422	1236	1236	1236	1236	0
365	20241107	125600	4867422	1236	1236	1236	1236	0
366	20241107	125500	4867422	1236	1236	1236	1236	0
367	20241107	125400	4867422	1236	1236	1236	1236	10
368	20241107	125300	4855062	1236	1236	1236	1236	0
369	20241107	125200	4855062	1236	1236	1236	1236	0
370	20241107	125100	4855062	1236	1236	1236	1236	0
371	20241107	125000	4855062	1236	1236	1236	1236	0
372	20241107	124900	4855062	1236	1236	1236	1236	1
373	20241107	124800	4853826	1237	1237	1237	1237	0
374	20241107	124700	4853826	1237	1237	1237	1237	0
375	20241107	124600	4853826	1237	1237	1237	1237	0
376	20241107	124500	4853826	1237	1237	1237	1237	0
377	20241107	124400	4853826	1237	1237	1237	1237	0
378	20241107	124300	4853826	1237	1237	1237	1237	0
379	20241107	124200	4853826	1237	1237	1237	1237	0
380	20241107	124100	4853826	1237	1237	1237	1237	0
381	20241107	124000	4853826	1237	1237	1237	1237	0
382	20241107	123900	4853826	1237	1237	1237	1237	0
383	20241107	123800	4853826	1237	1237	1237	1237	0
384	20241107	123700	4853826	1237	1237	1237	1237	0
385	20241107	123600	4853826	1237	1237	1237	1237	0
386	20241107	123500	4853826	1237	1237	1237	1237	0
387	20241107	123400	4853826	1237	1237	1237	1237	0
388	20241107	123300	4853826	1237	1237	1237	1237	0
389	20241107	123200	4853826	1237	1237	1237	1237	0
390	20241107	123100	4853826	1237	1237	1237	1237	0
391	20241107	123000	4853826	1237	1237	1237	1237	0
392	20241107	122900	4853826	1237	1237	1237	1237	0
393	20241107	122800	4853826	1237	1237	1237	1237	109
394	20241107	122700	4718993	1237	1237	1237	1237	0
395	20241107	122600	4718993	1237	1237	1237	1237	0
396	20241107	122500	4718993	1237	1237	1237	1237	0
397	20241107	122400	4718993	1237	1237	1237	1237	0
398	20241107	122300	4718993	1237	1237	1237	1237	0
399	20241107	122200	4718993	1237	1237	1237	1237	0
400	20241107	122100	4718993	1237	1237	1237	1237	0
401	20241107	122000	4718993	1237	1237	1237	1237	0
402	20241107	121900	4718993	1237	1237	1237	1237	0
403	20241107	121800	4718993	1237	1237	1237	1237	0
404	20241107	121700	4718993	1237	1237	1237	1237	0
405	20241107	121600	4718993	1237	1237	1237	1237	0
406	20241107	121500	4718993	1237	1237	1237	1237	1
407	20241107	121400	4717756	1237	1237	1237	1237	3
408	20241107	121300	4714045	1237	1237	1237	1237	0
409	20241107	121200	4714045	1237	1237	1237	1237	0
410	20241107	121100	4714045	1237	1237	1237	1237	12
411	20241107	121000	4699201	1237	1237	1237	1237	0
412	20241107	120900	4699201	1237	1237	1237	1237	0
413	20241107	120800	4699201	1237	1237	1237	1237	1
414	20241107	120700	4697964	1235	1235	1235	1235	0
415	20241107	120600	4697964	1235	1235	1235	1235	0
416	20241107	120500	4697964	1235	1235	1235	1235	0
417	20241107	120400	4697964	1235	1235	1235	1235	0
418	20241107	120300	4697964	1235	1237	1237	1235	111
419	20241107	120200	4560679	1237	1237	1237	1237	0
420	20241107	120100	4560679	1237	1237	1237	1237	0
421	20241107	120000	4560679	1237	1237	1237	1237	0
422	20241107	115900	4560679	1237	1237	1237	1237	1
423	20241107	115800	4559442	1237	1237	1237	1237	0
424	20241107	115700	4559442	1237	1237	1237	1237	0
425	20241107	115600	4559442	1237	1237	1237	1237	0
426	20241107	115500	4559442	1237	1237	1237	1237	0
427	20241107	115400	4559442	1237	1237	1237	1237	0
428	20241107	115300	4559442	1237	1237	1237	1237	0
429	20241107	115200	4559442	1237	1237	1237	1237	0
430	20241107	115100	4559442	1237	1237	1237	1237	0
431	20241107	115000	4559442	1237	1237	1237	1237	0
432	20241107	114900	4559442	1237	1237	1237	1237	0
433	20241107	114800	4559442	1237	1237	1237	1237	0
434	20241107	114700	4559442	1237	1237	1237	1237	0
435	20241107	114600	4559442	1237	1237	1237	1237	0
436	20241107	114500	4559442	1237	1237	1237	1237	0
437	20241107	114400	4559442	1237	1237	1237	1237	10
438	20241107	114300	4547072	1237	1237	1237	1237	0
439	20241107	114200	4547072	1237	1237	1237	1237	0
440	20241107	114100	4547072	1237	1237	1237	1237	0
441	20241107	114000	4547072	1237	1237	1237	1237	0
442	20241107	113900	4547072	1237	1237	1237	1237	0
443	20241107	113800	4547072	1237	1237	1237	1237	186
444	20241107	113700	4316990	1237	1237	1237	1237	0
445	20241107	113600	4316990	1237	1237	1237	1235	407
446	20241107	113500	3813599	1235	1235	1235	1235	0
447	20241107	113400	3813599	1235	1235	1235	1235	3
448	20241107	113300	3809894	1237	1237	1237	1237	0
449	20241107	113200	3809894	1237	1237	1237	1237	0
450	20241107	113100	3809894	1237	1237	1237	1237	0
451	20241107	113000	3809894	1237	1237	1237	1237	0
452	20241107	112900	3809894	1237	1237	1237	1237	0
453	20241107	112800	3809894	1237	1237	1237	1237	0
454	20241107	112700	3809894	1237	1237	1237	1237	0
455	20241107	112600	3809894	1237	1237	1237	1237	0
456	20241107	112500	3809894	1237	1237	1237	1237	30
457	20241107	112400	3772784	1237	1237	1237	1237	20
458	20241107	112300	3748044	1237	1237	1237	1237	0
459	20241107	112200	3748044	1237	1237	1237	1237	0
460	20241107	112100	3748044	1237	1237	1237	1237	0
461	20241107	112000	3748044	1237	1237	1237	1237	0
462	20241107	111900	3748044	1237	1237	1237	1237	0
463	20241107	111800	3748044	1237	1237	1237	1237	0
464	20241107	111700	3748044	1237	1237	1237	1237	0
465	20241107	111600	3748044	1237	1237	1237	1237	0
466	20241107	111500	3748044	1237	1237	1237	1237	0
467	20241107	111400	3748044	1237	1237	1237	1237	31
468	20241107	111300	3709697	1237	1237	1237	1237	0
469	20241107	111200	3709697	1237	1237	1237	1237	0
470	20241107	111100	3709697	1237	1237	1237	1237	1
471	20241107	111000	3708460	1244	1244	1244	1244	0
472	20241107	110900	3708460	1244	1244	1244	1244	0
473	20241107	110800	3708460	1244	1244	1244	1244	0
474	20241107	110700	3708460	1244	1244	1244	1244	0
475	20241107	110600	3708460	1244	1244	1244	1244	0
476	20241107	110500	3708460	1244	1244	1244	1244	0
477	20241107	110400	3708460	1244	1244	1244	1244	0
478	20241107	110300	3708460	1244	1244	1244	1244	0
479	20241107	110200	3708460	1244	1244	1244	1244	1
480	20241107	110100	3707216	1240	1240	1240	1240	0
481	20241107	110000	3707216	1240	1240	1240	1240	0
482	20241107	105900	3707216	1240	1240	1240	1240	0
483	20241107	105800	3707216	1240	1240	1240	1240	3
484	20241107	105700	3703496	1243	1243	1243	1243	0
485	20241107	105600	3703496	1243	1243	1243	1243	0
486	20241107	105500	3703496	1243	1243	1243	1243	0
487	20241107	105400	3703496	1243	1243	1243	1243	0
488	20241107	105300	3703496	1243	1243	1243	1243	0
489	20241107	105200	3703496	1243	1243	1243	1243	0
490	20241107	105100	3703496	1243	1243	1243	1243	0
491	20241107	105000	3703496	1243	1243	1243	1243	0
492	20241107	104900	3703496	1243	1243	1243	1243	0
493	20241107	104800	3703496	1243	1243	1243	1243	0
494	20241107	104700	3703496	1243	1243	1243	1243	0
495	20241107	104600	3703496	1243	1243	1243	1243	0
496	20241107	104500	3703496	1243	1243	1243	1243	0
497	20241107	104400	3703496	1243	1243	1243	1243	0
498	20241107	104300	3703496	1243	1243	1243	1243	0
499	20241107	104200	3703496	1243	1243	1243	1243	0
500	20241107	104100	3703496	1243	1243	1243	1243	0
501	20241107	104000	3703496	1243	1243	1243	1243	0
502	20241107	103900	3703496	1243	1243	1243	1243	0
503	20241107	103800	3703496	1243	1243	1243	1243	0
504	20241107	103700	3703496	1243	1243	1243	1243	0
505	20241107	103600	3703496	1243	1243	1243	1243	0
506	20241107	103500	3703496	1243	1243	1243	1243	0
507	20241107	103400	3703496	1243	1243	1243	1243	0
508	20241107	103300	3703496	1243	1243	1243	1243	0
509	20241107	103200	3703496	1243	1243	1243	1243	0
510	20241107	103100	3703496	1243	1243	1243	1243	0
511	20241107	103000	3703496	1243	1243	1243	1243	0
512	20241107	102900	3703496	1243	1243	1243	1243	0
513	20241107	102800	3703496	1243	1243	1243	1243	0
514	20241107	102700	3703496	1243	1243	1243	1243	0
515	20241107	102600	3703496	1243	1243	1243	1243	0
516	20241107	102500	3703496	1243	1243	1243	1243	0
517	20241107	102400	3703496	1243	1243	1243	1243	0
518	20241107	102300	3703496	1243	1243	1243	1243	0
519	20241107	102200	3703496	1243	1243	1243	1243	0
520	20241107	102100	3703496	1243	1243	1243	1243	0
521	20241107	102000	3703496	1243	1243	1243	1243	0
522	20241107	101900	3703496	1243	1243	1243	1243	0
523	20241107	101800	3703496	1243	1243	1243	1243	0
524	20241107	101700	3703496	1243	1243	1243	1243	0
525	20241107	101600	3703496	1243	1243	1243	1243	0
526	20241107	101500	3703496	1243	1243	1243	1243	0
527	20241107	101400	3703496	1243	1243	1243	1243	0
528	20241107	101300	3703496	1243	1243	1243	1243	0
529	20241107	101200	3703496	1243	1243	1243	1243	0
530	20241107	101100	3703496	1243	1243	1243	1243	0
531	20241107	101000	3703496	1243	1243	1243	1243	2
532	20241107	100900	3701010	1243	1243	1243	1243	0
533	20241107	100800	3701010	1243	1243	1243	1243	0
534	20241107	100700	3701010	1243	1243	1243	1243	0
535	20241107	100600	3701010	1243	1243	1243	1243	0
536	20241107	100500	3701010	1243	1243	1243	1243	0
537	20241107	100400	3701010	1243	1243	1243	1243	0
538	20241107	100300	3701010	1243	1243	1243	1243	0
539	20241107	100200	3701010	1243	1243	1243	1243	0
540	20241107	100100	3701010	1243	1243	1243	1243	0
541	20241107	100000	3701010	1243	1243	1243	1243	0
542	20241107	095900	3701010	1243	1243	1243	1243	0
543	20241107	095800	3701010	1243	1243	1243	1243	0
544	20241107	095700	3701010	1243	1243	1243	1243	0
545	20241107	095600	3701010	1243	1243	1243	1243	0
546	20241107	095500	3701010	1243	1243	1243	1243	0
547	20241107	095400	3701010	1243	1243	1243	1243	0
548	20241107	095300	3701010	1243	1243	1243	1243	0
549	20241107	095200	3701010	1243	1243	1243	1243	0
550	20241107	095100	3701010	1243	1243	1243	1243	0
551	20241107	095000	3701010	1243	1243	1243	1243	0
552	20241107	094900	3701010	1243	1243	1243	1243	0
553	20241107	094800	3701010	1243	1243	1243	1243	0
554	20241107	094700	3701010	1243	1243	1243	1243	0
555	20241107	094600	3701010	1243	1243	1243	1243	0
556	20241107	094500	3701010	1243	1243	1243	1243	0
557	20241107	094400	3701010	1243	1243	1243	1243	0
558	20241107	094300	3701010	1243	1243	1243	1243	0
559	20241107	094200	3701010	1243	1243	1243	1243	0
560	20241107	094100	3701010	1243	1243	1243	1243	0
561	20241107	094000	3701010	1243	1243	1243	1243	4
562	20241107	093900	3696038	1243	1243	1243	1243	5
563	20241107	093800	3689823	1244	1244	1244	1244	0
564	20241107	093700	3689823	1244	1244	1244	1244	0
565	20241107	093600	3689823	1244	1244	1244	1244	0
566	20241107	093500	3689823	1244	1244	1244	1244	0
567	20241107	093400	3689823	1244	1244	1244	1244	0
568	20241107	093300	3689823	1244	1244	1244	1244	0
569	20241107	093200	3689823	1244	1244	1244	1244	0
570	20241107	093100	3689823	1244	1244	1244	1244	1
571	20241107	093000	3688579	1232	1232	1232	1232	0
572	20241107	092900	3688579	1232	1232	1232	1232	1
573	20241107	092800	3687347	1244	1244	1244	1244	0
574	20241107	092700	3687347	1244	1244	1244	1244	0
575	20241107	092600	3687347	1244	1244	1244	1244	0
576	20241107	092500	3687347	1244	1244	1244	1244	0
577	20241107	092400	3687347	1244	1244	1244	1244	0
578	20241107	092300	3687347	1244	1244	1244	1244	10
579	20241107	092200	3674907	1244	1244	1244	1244	50
580	20241107	092100	3612707	1245	1245	1245	1245	0
581	20241107	092000	3612707	1245	1245	1245	1245	0
582	20241107	091900	3612707	1245	1245	1245	1245	0
583	20241107	091800	3612707	1245	1245	1245	1245	0
584	20241107	091700	3612707	1245	1245	1245	1245	0
585	20241107	091600	3612707	1245	1245	1245	1245	0
586	20241107	091500	3612707	1245	1245	1245	1245	0
587	20241107	091400	3612707	1245	1245	1245	1245	0
588	20241107	091300	3612707	1245	1245	1245	1245	0
589	20241107	091200	3612707	1245	1245	1245	1245	0
590	20241107	091100	3612707	1245	1245	1245	1245	1
591	20241107	091000	3611462	1232	1232	1232	1232	0
592	20241107	090900	3611462	1232	1232	1232	1232	1
593	20241107	090800	3610230	1244	1244	1244	1244	1
594	20241107	090700	3608986	1240	1240	1240	1240	0
595	20241107	090600	3608986	1240	1240	1240	1240	0
596	20241107	090500	3608986	1240	1240	1240	1240	0
597	20241107	090400	3608986	1240	1240	1240	1240	11
598	20241107	090300	3595346	1245	1266	1266	1245	19
599	20241107	090200	3571670	1267	1267	1267	1267	1
600	20241107	090100	3570403	1268	1240	1269	1240	1001
601	20241107	090000	2317480	1240	1240	1240	1239	1793