KissMeData/221840/min/candle-20241114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241114	202900	15455049	1804	1804	1804	1804	260
3	20241114	202800	15455049	1804	1804	1804	1804	0
4	20241114	202700	15455049	1804	1804	1804	1804	0
5	20241114	202600	15455049	1804	1804	1804	1804	0
6	20241114	202500	15455049	1804	1804	1804	1804	0
7	20241114	202400	15455049	1804	1804	1804	1804	0
8	20241114	202300	15455049	1804	1804	1804	1804	0
9	20241114	202200	15455049	1804	1804	1804	1804	0
10	20241114	202100	15455049	1804	1804	1804	1804	0
11	20241114	202000	15455049	1804	1804	1804	1804	0
12	20241114	201900	15455049	1804	1804	1804	1804	0
13	20241114	201800	15455049	1804	1804	1804	1804	0
14	20241114	201700	15455049	1804	1804	1804	1804	0
15	20241114	201600	15455049	1804	1804	1804	1804	0
16	20241114	201500	15455049	1804	1804	1804	1804	0
17	20241114	201400	15455049	1804	1804	1804	1804	0
18	20241114	201300	15455049	1804	1804	1804	1804	0
19	20241114	201200	15455049	1804	1804	1804	1804	0
20	20241114	201100	15455049	1804	1804	1804	1804	0
21	20241114	201000	15455049	1804	1804	1804	1804	0
22	20241114	200900	15455049	1804	1804	1804	1804	0
23	20241114	200800	15455049	1804	1804	1804	1804	0
24	20241114	200700	15455049	1804	1804	1804	1804	0
25	20241114	200600	15455049	1804	1804	1804	1804	0
26	20241114	200500	15455049	1804	1804	1804	1804	0
27	20241114	200400	15455049	1804	1804	1804	1804	0
28	20241114	200300	15455049	1804	1804	1804	1804	0
29	20241114	200200	15455049	1804	1804	1804	1804	0
30	20241114	200100	15455049	1804	1804	1804	1804	0
31	20241114	200000	15455049	1804	1804	1804	1804	0
32	20241114	195900	15455049	1804	1804	1804	1804	260
33	20241114	195800	15455049	1804	1804	1804	1804	0
34	20241114	195700	15455049	1804	1804	1804	1804	0
35	20241114	195600	15455049	1804	1804	1804	1804	0
36	20241114	195500	15455049	1804	1804	1804	1804	0
37	20241114	195400	15455049	1804	1804	1804	1804	0
38	20241114	195300	15455049	1804	1804	1804	1804	0
39	20241114	195200	15455049	1804	1804	1804	1804	0
40	20241114	195100	15455049	1804	1804	1804	1804	0
41	20241114	195000	15455049	1804	1804	1804	1804	0
42	20241114	194900	15455049	1804	1804	1804	1804	0
43	20241114	194800	15455049	1804	1804	1804	1804	0
44	20241114	194700	15455049	1804	1804	1804	1804	0
45	20241114	194600	15455049	1804	1804	1804	1804	0
46	20241114	194500	15455049	1804	1804	1804	1804	0
47	20241114	194400	15455049	1804	1804	1804	1804	0
48	20241114	194300	15455049	1804	1804	1804	1804	0
49	20241114	194200	15455049	1804	1804	1804	1804	0
50	20241114	194100	15455049	1804	1804	1804	1804	0
51	20241114	194000	15455049	1804	1804	1804	1804	0
52	20241114	193900	15455049	1804	1804	1804	1804	0
53	20241114	193800	15455049	1804	1804	1804	1804	0
54	20241114	193700	15455049	1804	1804	1804	1804	0
55	20241114	193600	15455049	1804	1804	1804	1804	0
56	20241114	193500	15455049	1804	1804	1804	1804	0
57	20241114	193400	15455049	1804	1804	1804	1804	0
58	20241114	193300	15455049	1804	1804	1804	1804	0
59	20241114	193200	15455049	1804	1804	1804	1804	0
60	20241114	193100	15455049	1804	1804	1804	1804	0
61	20241114	193000	15455049	1804	1804	1804	1804	0
62	20241114	192900	15455049	1804	1804	1804	1804	260
63	20241114	192800	15455049	1804	1804	1804	1804	0
64	20241114	192700	15455049	1804	1804	1804	1804	0
65	20241114	192600	15455049	1804	1804	1804	1804	0
66	20241114	192500	15455049	1804	1804	1804	1804	0
67	20241114	192400	15455049	1804	1804	1804	1804	0
68	20241114	192300	15455049	1804	1804	1804	1804	0
69	20241114	192200	15455049	1804	1804	1804	1804	0
70	20241114	192100	15455049	1804	1804	1804	1804	0
71	20241114	192000	15455049	1804	1804	1804	1804	0
72	20241114	191900	15455049	1804	1804	1804	1804	0
73	20241114	191800	15455049	1804	1804	1804	1804	0
74	20241114	191700	15455049	1804	1804	1804	1804	0
75	20241114	191600	15455049	1804	1804	1804	1804	0
76	20241114	191500	15455049	1804	1804	1804	1804	0
77	20241114	191400	15455049	1804	1804	1804	1804	0
78	20241114	191300	15455049	1804	1804	1804	1804	0
79	20241114	191200	15455049	1804	1804	1804	1804	0
80	20241114	191100	15455049	1804	1804	1804	1804	0
81	20241114	191000	15455049	1804	1804	1804	1804	0
82	20241114	190900	15455049	1804	1804	1804	1804	0
83	20241114	190800	15455049	1804	1804	1804	1804	0
84	20241114	190700	15455049	1804	1804	1804	1804	0
85	20241114	190600	15455049	1804	1804	1804	1804	0
86	20241114	190500	15455049	1804	1804	1804	1804	0
87	20241114	190400	15455049	1804	1804	1804	1804	0
88	20241114	190300	15455049	1804	1804	1804	1804	0
89	20241114	190200	15455049	1804	1804	1804	1804	0
90	20241114	190100	15455049	1804	1804	1804	1804	0
91	20241114	190000	15455049	1804	1804	1804	1804	0
92	20241114	185900	15455049	1804	1804	1804	1804	260
93	20241114	185800	15455049	1804	1804	1804	1804	0
94	20241114	185700	15455049	1804	1804	1804	1804	0
95	20241114	185600	15455049	1804	1804	1804	1804	0
96	20241114	185500	15455049	1804	1804	1804	1804	0
97	20241114	185400	15455049	1804	1804	1804	1804	0
98	20241114	185300	15455049	1804	1804	1804	1804	0
99	20241114	185200	15455049	1804	1804	1804	1804	0
100	20241114	185100	15455049	1804	1804	1804	1804	0
101	20241114	185000	15455049	1804	1804	1804	1804	0
102	20241114	184900	15455049	1804	1804	1804	1804	0
103	20241114	184800	15455049	1804	1804	1804	1804	0
104	20241114	184700	15455049	1804	1804	1804	1804	0
105	20241114	184600	15455049	1804	1804	1804	1804	0
106	20241114	184500	15455049	1804	1804	1804	1804	0
107	20241114	184400	15455049	1804	1804	1804	1804	0
108	20241114	184300	15455049	1804	1804	1804	1804	0
109	20241114	184200	15455049	1804	1804	1804	1804	0
110	20241114	184100	15455049	1804	1804	1804	1804	0
111	20241114	184000	15455049	1804	1804	1804	1804	0
112	20241114	183900	15455049	1804	1804	1804	1804	0
113	20241114	183800	15455049	1804	1804	1804	1804	0
114	20241114	183700	15455049	1804	1804	1804	1804	0
115	20241114	183600	15455049	1804	1804	1804	1804	0
116	20241114	183500	15455049	1804	1804	1804	1804	0
117	20241114	183400	15455049	1804	1804	1804	1804	0
118	20241114	183300	15455049	1804	1804	1804	1804	0
119	20241114	183200	15455049	1804	1804	1804	1804	0
120	20241114	183100	15455049	1804	1804	1804	1804	0
121	20241114	183000	15455049	1804	1804	1804	1804	0
122	20241114	182900	15455049	1804	1804	1804	1804	260
123	20241114	182800	15455049	1804	1804	1804	1804	0
124	20241114	182700	15455049	1804	1804	1804	1804	0
125	20241114	182600	15455049	1804	1804	1804	1804	0
126	20241114	182500	15455049	1804	1804	1804	1804	0
127	20241114	182400	15455049	1804	1804	1804	1804	0
128	20241114	182300	15455049	1804	1804	1804	1804	0
129	20241114	182200	15455049	1804	1804	1804	1804	0
130	20241114	182100	15455049	1804	1804	1804	1804	0
131	20241114	182000	15455049	1804	1804	1804	1804	0
132	20241114	181900	15455049	1804	1804	1804	1804	0
133	20241114	181800	15455049	1804	1804	1804	1804	0
134	20241114	181700	15455049	1804	1804	1804	1804	0
135	20241114	181600	15455049	1804	1804	1804	1804	0
136	20241114	181500	15455049	1804	1804	1804	1804	0
137	20241114	181400	15455049	1804	1804	1804	1804	0
138	20241114	181300	15455049	1804	1804	1804	1804	0
139	20241114	181200	15455049	1804	1804	1804	1804	0
140	20241114	181100	15455049	1804	1804	1804	1804	0
141	20241114	181000	15455049	1804	1804	1804	1804	0
142	20241114	180900	15455049	1804	1804	1804	1804	0
143	20241114	180800	15455049	1804	1804	1804	1804	0
144	20241114	180700	15455049	1804	1804	1804	1804	0
145	20241114	180600	15455049	1804	1804	1804	1804	0
146	20241114	180500	15455049	1804	1804	1804	1804	0
147	20241114	180400	15455049	1804	1804	1804	1804	0
148	20241114	180300	15455049	1804	1804	1804	1804	0
149	20241114	180200	15455049	1804	1804	1804	1804	0
150	20241114	180100	15455049	1804	1804	1804	1804	0
151	20241114	180000	15455049	1804	1804	1804	1804	0
152	20241114	175900	15455049	1804	1804	1804	1804	260
153	20241114	175800	15455049	1804	1804	1804	1804	0
154	20241114	175700	15455049	1804	1804	1804	1804	0
155	20241114	175600	15455049	1804	1804	1804	1804	0
156	20241114	175500	15455049	1804	1804	1804	1804	0
157	20241114	175400	15455049	1804	1804	1804	1804	0
158	20241114	175300	15455049	1804	1804	1804	1804	0
159	20241114	175200	15455049	1804	1804	1804	1804	0
160	20241114	175100	15455049	1804	1804	1804	1804	0
161	20241114	175000	15455049	1804	1804	1804	1804	0
162	20241114	174900	15455049	1804	1804	1804	1804	0
163	20241114	174800	15455049	1804	1804	1804	1804	0
164	20241114	174700	15455049	1804	1804	1804	1804	0
165	20241114	174600	15455049	1804	1804	1804	1804	0
166	20241114	174500	15455049	1804	1804	1804	1804	0
167	20241114	174400	15455049	1804	1804	1804	1804	0
168	20241114	174300	15455049	1804	1804	1804	1804	0
169	20241114	174200	15455049	1804	1804	1804	1804	0
170	20241114	174100	15455049	1804	1804	1804	1804	0
171	20241114	174000	15455049	1804	1804	1804	1804	0
172	20241114	173900	15455049	1804	1804	1804	1804	0
173	20241114	173800	15455049	1804	1804	1804	1804	0
174	20241114	173700	15455049	1804	1804	1804	1804	0
175	20241114	173600	15455049	1804	1804	1804	1804	0
176	20241114	173500	15455049	1804	1804	1804	1804	0
177	20241114	173400	15455049	1804	1804	1804	1804	0
178	20241114	173300	15455049	1804	1804	1804	1804	0
179	20241114	173200	15455049	1804	1804	1804	1804	0
180	20241114	173100	15455049	1804	1804	1804	1804	0
181	20241114	173000	15455049	1804	1804	1804	1804	0
182	20241114	172900	15455049	1804	1804	1804	1804	260
183	20241114	172800	15455049	1804	1804	1804	1804	0
184	20241114	172700	15455049	1804	1804	1804	1804	0
185	20241114	172600	15455049	1804	1804	1804	1804	0
186	20241114	172500	15455049	1804	1804	1804	1804	0
187	20241114	172400	15455049	1804	1804	1804	1804	0
188	20241114	172300	15455049	1804	1804	1804	1804	0
189	20241114	172200	15455049	1804	1804	1804	1804	0
190	20241114	172100	15455049	1804	1804	1804	1804	0
191	20241114	172000	15455049	1804	1804	1804	1804	0
192	20241114	171900	15455049	1804	1804	1804	1804	0
193	20241114	171800	15455049	1804	1804	1804	1804	0
194	20241114	171700	15455049	1804	1804	1804	1804	0
195	20241114	171600	15455049	1804	1804	1804	1804	0
196	20241114	171500	15455049	1804	1804	1804	1804	0
197	20241114	171400	15455049	1804	1804	1804	1804	0
198	20241114	171300	15455049	1804	1804	1804	1804	0
199	20241114	171200	15455049	1804	1804	1804	1804	0
200	20241114	171100	15455049	1804	1804	1804	1804	0
201	20241114	171000	15455049	1804	1804	1804	1804	0
202	20241114	170900	15455049	1804	1804	1804	1804	0
203	20241114	170800	15455049	1804	1804	1804	1804	0
204	20241114	170700	15455049	1804	1804	1804	1804	0
205	20241114	170600	15455049	1804	1804	1804	1804	0
206	20241114	170500	15455049	1804	1804	1804	1804	0
207	20241114	170400	15455049	1804	1804	1804	1804	0
208	20241114	170300	15455049	1804	1804	1804	1804	0
209	20241114	170200	15455049	1804	1804	1804	1804	0
210	20241114	170100	15455049	1804	1804	1804	1804	0
211	20241114	170000	15455049	1804	1804	1804	1804	0
212	20241114	165900	15455049	1804	1804	1804	1804	260
213	20241114	165800	15455049	1804	1804	1804	1804	0
214	20241114	165700	15455049	1804	1804	1804	1804	0
215	20241114	165600	15455049	1804	1804	1804	1804	0
216	20241114	165500	15455049	1804	1804	1804	1804	0
217	20241114	165400	15455049	1804	1804	1804	1804	0
218	20241114	165300	15455049	1804	1804	1804	1804	0
219	20241114	165200	15455049	1804	1804	1804	1804	0
220	20241114	165100	15455049	1804	1804	1804	1804	0
221	20241114	165000	15455049	1804	1804	1804	1804	0
222	20241114	164900	15455049	1804	1804	1804	1804	0
223	20241114	164800	15455049	1804	1804	1804	1804	0
224	20241114	164700	15455049	1804	1804	1804	1804	0
225	20241114	164600	15455049	1804	1804	1804	1804	0
226	20241114	164500	15455049	1804	1804	1804	1804	0
227	20241114	164400	15455049	1804	1804	1804	1804	0
228	20241114	164300	15455049	1804	1804	1804	1804	0
229	20241114	164200	15455049	1804	1804	1804	1804	0
230	20241114	164100	15455049	1804	1804	1804	1804	0
231	20241114	164000	15455049	1804	1804	1804	1804	0
232	20241114	163900	15455049	1804	1804	1804	1804	0
233	20241114	163800	15455049	1804	1804	1804	1804	0
234	20241114	163700	15455049	1804	1804	1804	1804	0
235	20241114	163600	15455049	1804	1804	1804	1804	0
236	20241114	163500	15455049	1804	1804	1804	1804	0
237	20241114	163400	15455049	1804	1804	1804	1804	0
238	20241114	163300	15455049	1804	1804	1804	1804	0
239	20241114	163200	15455049	1804	1804	1804	1804	0
240	20241114	163100	15455049	1804	1804	1804	1804	0
241	20241114	163000	15455049	1804	1804	1804	1804	260
242	20241114	162900	14986009	1804	1804	1804	1804	0
243	20241114	162800	14986009	1804	1804	1804	1804	0
244	20241114	162700	14986009	1804	1804	1804	1804	0
245	20241114	162600	14986009	1804	1804	1804	1804	0
246	20241114	162500	14986009	1804	1804	1804	1804	0
247	20241114	162400	14986009	1804	1804	1804	1804	0
248	20241114	162300	14986009	1804	1804	1804	1804	0
249	20241114	162200	14986009	1804	1804	1804	1804	0
250	20241114	162100	14986009	1804	1804	1804	1804	0
251	20241114	162000	14986009	1804	1804	1804	1804	0
252	20241114	161900	14986009	1804	1804	1804	1804	0
253	20241114	161800	14986009	1804	1803	1804	1803	2
254	20241114	161700	14982402	1803	1803	1803	1803	0
255	20241114	161600	14982402	1803	1803	1803	1803	0
256	20241114	161500	14982402	1803	1803	1803	1803	0
257	20241114	161400	14982402	1803	1803	1803	1803	0
258	20241114	161300	14982402	1803	1803	1803	1803	0
259	20241114	161200	14982402	1803	1803	1803	1803	0
260	20241114	161100	14982402	1803	1803	1803	1803	0
261	20241114	161000	14982402	1803	1803	1803	1803	0
262	20241114	160900	14982402	1803	1786	1803	1786	26
263	20241114	160800	14935949	1786	1786	1786	1786	0
264	20241114	160700	14935949	1786	1786	1786	1786	0
265	20241114	160600	14935949	1786	1786	1786	1786	0
266	20241114	160500	14935949	1786	1786	1786	1786	0
267	20241114	160400	14935949	1786	1786	1786	1786	0
268	20241114	160300	14935949	1786	1786	1786	1786	0
269	20241114	160200	14935949	1786	1786	1786	1786	0
270	20241114	160100	14935949	1786	1786	1786	1786	2
271	20241114	160000	14932377	1779	1779	1779	1779	0
272	20241114	155900	14932377	1779	1779	1779	1779	0
273	20241114	155800	14932377	1779	1779	1779	1779	0
274	20241114	155700	14932377	1779	1779	1779	1779	0
275	20241114	155600	14932377	1779	1779	1779	1779	0
276	20241114	155500	14932377	1779	1779	1779	1779	0
277	20241114	155400	14932377	1779	1779	1779	1779	0
278	20241114	155300	14932377	1779	1779	1779	1779	0
279	20241114	155200	14932377	1779	1779	1779	1779	0
280	20241114	155100	14932377	1779	1779	1779	1779	0
281	20241114	155000	14932377	1779	1779	1779	1779	0
282	20241114	154900	14932377	1779	1779	1779	1779	1
283	20241114	154800	14930598	1755	1765	1765	1755	540
284	20241114	154700	13981911	1766	1766	1766	1766	12
285	20241114	154600	13960719	1769	1769	1769	1769	36
286	20241114	154500	13897035	1770	1770	1770	1770	0
287	20241114	154400	13897035	1770	1781	1781	1770	277
288	20241114	154300	13406713	1786	1786	1786	1786	0
289	20241114	154200	13406713	1786	1786	1786	1786	0
290	20241114	154100	13406713	1786	1786	1786	1786	0
291	20241114	154000	13406713	1786	1786	1786	1786	0
292	20241114	153900	13406713	1786	1786	1786	1786	0
293	20241114	153800	13406713	1786	1786	1786	1786	0
294	20241114	153700	13406713	1786	1786	1786	1786	0
295	20241114	153600	13406713	1786	1786	1786	1786	0
296	20241114	153500	13406713	1786	1786	1786	1786	0
297	20241114	153400	13406713	1786	1786	1786	1786	0
298	20241114	153300	13406713	1786	1786	1786	1786	0
299	20241114	153200	13406713	1786	1786	1786	1786	0
300	20241114	153100	13406713	1786	1786	1786	1786	0
301	20241114	153000	13406713	1786	1786	1786	1786	0
302	20241114	152900	13406713	1786	1770	1786	1770	12
303	20241114	152800	13385441	1787	1787	1787	1787	0
304	20241114	152700	13385441	1787	1787	1787	1787	0
305	20241114	152600	13385441	1787	1787	1787	1787	0
306	20241114	152500	13385441	1787	1787	1787	1787	0
307	20241114	152400	13385441	1787	1787	1787	1787	11
308	20241114	152300	13365784	1786	1786	1786	1786	0
309	20241114	152200	13365784	1786	1786	1786	1786	0
310	20241114	152100	13365784	1786	1786	1786	1786	0
311	20241114	152000	13365784	1786	1786	1786	1786	0
312	20241114	151900	13365784	1786	1786	1786	1786	0
313	20241114	151800	13365784	1786	1786	1786	1786	0
314	20241114	151700	13365784	1786	1786	1786	1786	4
315	20241114	151600	13358640	1770	1786	1786	1770	150
316	20241114	151500	13090931	1804	1804	1804	1804	0
317	20241114	151400	13090931	1804	1804	1804	1804	0
318	20241114	151300	13090931	1804	1804	1804	1804	0
319	20241114	151200	13090931	1804	1804	1804	1804	0
320	20241114	151100	13090931	1804	1804	1804	1804	0
321	20241114	151000	13090931	1804	1804	1804	1804	0
322	20241114	150900	13090931	1804	1804	1804	1804	0
323	20241114	150800	13090931	1804	1804	1804	1804	0
324	20241114	150700	13090931	1804	1804	1804	1804	2
325	20241114	150600	13087323	1804	1804	1804	1804	0
326	20241114	150500	13087323	1804	1804	1804	1804	0
327	20241114	150400	13087323	1804	1804	1804	1804	0
328	20241114	150300	13087323	1804	1804	1804	1804	0
329	20241114	150200	13087323	1804	1804	1804	1804	0
330	20241114	150100	13087323	1804	1804	1804	1804	0
331	20241114	150000	13087323	1804	1783	1804	1783	535
332	20241114	145900	12131376	1784	1784	1784	1784	0
333	20241114	145800	12131376	1784	1775	1784	1767	2311
334	20241114	145700	8044772	1785	1785	1785	1785	0
335	20241114	145600	8044772	1785	1785	1785	1785	1
336	20241114	145500	8042987	1771	1772	1772	1771	74
337	20241114	145400	7911905	1798	1777	1798	1771	1963
338	20241114	145300	4430097	1800	1800	1800	1800	0
339	20241114	145200	4430097	1800	1800	1800	1800	0
340	20241114	145100	4430097	1800	1800	1800	1800	0
341	20241114	145000	4430097	1800	1800	1800	1800	0
342	20241114	144900	4430097	1800	1800	1800	1800	0
343	20241114	144800	4430097	1800	1800	1800	1800	0
344	20241114	144700	4430097	1800	1800	1800	1800	1
345	20241114	144600	4428297	1777	1777	1777	1777	5
346	20241114	144500	4419412	1801	1801	1801	1801	0
347	20241114	144400	4419412	1801	1801	1801	1801	0
348	20241114	144300	4419412	1801	1801	1801	1801	0
349	20241114	144200	4419412	1801	1801	1801	1801	0
350	20241114	144100	4419412	1801	1801	1801	1801	0
351	20241114	144000	4419412	1801	1801	1801	1801	0
352	20241114	143900	4419412	1801	1801	1801	1801	0
353	20241114	143800	4419412	1801	1801	1801	1801	0
354	20241114	143700	4419412	1801	1801	1801	1801	0
355	20241114	143600	4419412	1801	1801	1801	1801	0
356	20241114	143500	4419412	1801	1801	1801	1801	0
357	20241114	143400	4419412	1801	1801	1801	1801	0
358	20241114	143300	4419412	1801	1801	1801	1801	0
359	20241114	143200	4419412	1801	1801	1801	1801	0
360	20241114	143100	4419412	1801	1801	1801	1801	0
361	20241114	143000	4419412	1801	1801	1801	1801	0
362	20241114	142900	4419412	1801	1801	1801	1801	0
363	20241114	142800	4419412	1801	1801	1801	1801	0
364	20241114	142700	4419412	1801	1801	1801	1801	0
365	20241114	142600	4419412	1801	1801	1801	1801	0
366	20241114	142500	4419412	1801	1801	1801	1801	0
367	20241114	142400	4419412	1801	1801	1801	1801	0
368	20241114	142300	4419412	1801	1801	1801	1801	0
369	20241114	142200	4419412	1801	1801	1801	1801	0
370	20241114	142100	4419412	1801	1801	1801	1801	0
371	20241114	142000	4419412	1801	1801	1801	1801	0
372	20241114	141900	4419412	1801	1801	1801	1801	0
373	20241114	141800	4419412	1801	1801	1801	1775	3
374	20241114	141700	4414035	1777	1777	1777	1777	0
375	20241114	141600	4414035	1777	1777	1777	1777	0
376	20241114	141500	4414035	1777	1777	1777	1777	0
377	20241114	141400	4414035	1777	1777	1777	1777	0
378	20241114	141300	4414035	1777	1777	1777	1777	0
379	20241114	141200	4414035	1777	1777	1777	1777	0
380	20241114	141100	4414035	1777	1777	1777	1777	0
381	20241114	141000	4414035	1777	1777	1777	1777	0
382	20241114	140900	4414035	1777	1777	1777	1777	0
383	20241114	140800	4414035	1777	1779	1779	1777	18
384	20241114	140700	4382033	1804	1804	1804	1804	0
385	20241114	140600	4382033	1804	1804	1804	1804	0
386	20241114	140500	4382033	1804	1804	1804	1804	0
387	20241114	140400	4382033	1804	1804	1804	1804	0
388	20241114	140300	4382033	1804	1804	1804	1804	0
389	20241114	140200	4382033	1804	1804	1804	1804	0
390	20241114	140100	4382033	1804	1804	1804	1804	9
391	20241114	140000	4365797	1806	1806	1806	1806	0
392	20241114	135900	4365797	1806	1806	1806	1806	0
393	20241114	135800	4365797	1806	1806	1806	1806	0
394	20241114	135700	4365797	1806	1806	1806	1806	0
395	20241114	135600	4365797	1806	1806	1806	1806	1
396	20241114	135500	4363991	1806	1806	1806	1806	0
397	20241114	135400	4363991	1806	1806	1806	1806	0
398	20241114	135300	4363991	1806	1806	1806	1806	0
399	20241114	135200	4363991	1806	1806	1806	1806	0
400	20241114	135100	4363991	1806	1806	1806	1806	0
401	20241114	135000	4363991	1806	1806	1806	1806	0
402	20241114	134900	4363991	1806	1806	1806	1806	0
403	20241114	134800	4363991	1806	1806	1806	1806	0
404	20241114	134700	4363991	1806	1806	1806	1806	0
405	20241114	134600	4363991	1806	1806	1806	1806	0
406	20241114	134500	4363991	1806	1806	1806	1806	0
407	20241114	134400	4363991	1806	1806	1806	1806	0
408	20241114	134300	4363991	1806	1806	1806	1806	0
409	20241114	134200	4363991	1806	1806	1806	1806	0
410	20241114	134100	4363991	1806	1806	1806	1806	0
411	20241114	134000	4363991	1806	1806	1806	1806	0
412	20241114	133900	4363991	1806	1806	1806	1806	0
413	20241114	133800	4363991	1806	1806	1806	1806	0
414	20241114	133700	4363991	1806	1806	1806	1806	0
415	20241114	133600	4363991	1806	1806	1806	1806	0
416	20241114	133500	4363991	1806	1806	1806	1806	0
417	20241114	133400	4363991	1806	1806	1806	1806	0
418	20241114	133300	4363991	1806	1806	1806	1806	0
419	20241114	133200	4363991	1806	1806	1806	1806	0
420	20241114	133100	4363991	1806	1806	1806	1806	0
421	20241114	133000	4363991	1806	1806	1806	1806	0
422	20241114	132900	4363991	1806	1806	1806	1806	0
423	20241114	132800	4363991	1806	1806	1806	1806	0
424	20241114	132700	4363991	1806	1806	1806	1806	0
425	20241114	132600	4363991	1806	1806	1806	1806	0
426	20241114	132500	4363991	1806	1806	1806	1806	0
427	20241114	132400	4363991	1806	1806	1806	1806	0
428	20241114	132300	4363991	1806	1806	1806	1806	0
429	20241114	132200	4363991	1806	1806	1806	1806	0
430	20241114	132100	4363991	1806	1806	1806	1806	0
431	20241114	132000	4363991	1806	1806	1806	1806	0
432	20241114	131900	4363991	1806	1806	1806	1806	0
433	20241114	131800	4363991	1806	1806	1806	1806	0
434	20241114	131700	4363991	1806	1806	1806	1806	0
435	20241114	131600	4363991	1806	1806	1806	1806	0
436	20241114	131500	4363991	1806	1806	1806	1806	8
437	20241114	131400	4349543	1806	1806	1806	1806	0
438	20241114	131300	4349543	1806	1806	1806	1806	0
439	20241114	131200	4349543	1806	1806	1806	1806	0
440	20241114	131100	4349543	1806	1806	1806	1806	0
441	20241114	131000	4349543	1806	1806	1806	1806	0
442	20241114	130900	4349543	1806	1806	1806	1806	0
443	20241114	130800	4349543	1806	1806	1806	1806	2
444	20241114	130700	4345931	1806	1806	1806	1806	0
445	20241114	130600	4345931	1806	1806	1806	1806	0
446	20241114	130500	4345931	1806	1806	1806	1806	0
447	20241114	130400	4345931	1806	1806	1806	1806	0
448	20241114	130300	4345931	1806	1806	1806	1806	0
449	20241114	130200	4345931	1806	1806	1806	1806	0
450	20241114	130100	4345931	1806	1806	1806	1806	0
451	20241114	130000	4345931	1806	1806	1806	1806	0
452	20241114	125900	4345931	1806	1806	1806	1806	0
453	20241114	125800	4345931	1806	1806	1806	1806	0
454	20241114	125700	4345931	1806	1806	1806	1806	0
455	20241114	125600	4345931	1806	1806	1806	1806	0
456	20241114	125500	4345931	1806	1806	1806	1806	0
457	20241114	125400	4345931	1806	1806	1806	1806	0
458	20241114	125300	4345931	1806	1806	1806	1806	1
459	20241114	125200	4344125	1777	1778	1778	1777	173
460	20241114	125100	4036701	1807	1807	1807	1807	0
461	20241114	125000	4036701	1807	1807	1807	1807	0
462	20241114	124900	4036701	1807	1807	1807	1807	0
463	20241114	124800	4036701	1807	1807	1807	1807	0
464	20241114	124700	4036701	1807	1807	1807	1807	0
465	20241114	124600	4036701	1807	1807	1807	1807	0
466	20241114	124500	4036701	1807	1807	1807	1807	0
467	20241114	124400	4036701	1807	1807	1807	1807	0
468	20241114	124300	4036701	1807	1807	1807	1807	0
469	20241114	124200	4036701	1807	1807	1807	1807	0
470	20241114	124100	4036701	1807	1807	1807	1807	0
471	20241114	124000	4036701	1807	1807	1807	1807	0
472	20241114	123900	4036701	1807	1807	1807	1807	0
473	20241114	123800	4036701	1807	1807	1807	1807	0
474	20241114	123700	4036701	1807	1807	1807	1807	0
475	20241114	123600	4036701	1807	1807	1807	1807	0
476	20241114	123500	4036701	1807	1807	1807	1807	0
477	20241114	123400	4036701	1807	1807	1807	1807	0
478	20241114	123300	4036701	1807	1807	1807	1807	0
479	20241114	123200	4036701	1807	1807	1807	1807	699
480	20241114	123100	2773608	1808	1808	1808	1808	0
481	20241114	123000	2773608	1808	1808	1808	1808	0
482	20241114	122900	2773608	1808	1808	1808	1808	10
483	20241114	122800	2755528	1808	1808	1808	1808	0
484	20241114	122700	2755528	1808	1808	1808	1808	0
485	20241114	122600	2755528	1808	1808	1808	1808	0
486	20241114	122500	2755528	1808	1808	1808	1808	20
487	20241114	122400	2719368	1807	1807	1807	1807	53
488	20241114	122300	2623597	1807	1807	1807	1807	500
489	20241114	122200	1720097	1807	1807	1807	1807	126
490	20241114	122100	1492415	1807	1807	1807	1807	0
491	20241114	122000	1492415	1807	1807	1807	1807	0
492	20241114	121900	1492415	1807	1807	1807	1807	0
493	20241114	121800	1492415	1807	1807	1807	1807	150
494	20241114	121700	1221365	1777	1777	1777	1777	10
495	20241114	121600	1203595	1777	1807	1807	1777	18
496	20241114	121500	1171579	1807	1807	1807	1807	0
497	20241114	121400	1171579	1807	1807	1807	1807	0
498	20241114	121300	1171579	1807	1778	1807	1778	21
499	20241114	121200	1134184	1778	1778	1778	1778	0
500	20241114	121100	1134184	1778	1778	1778	1778	0
501	20241114	121000	1134184	1778	1778	1778	1778	7
502	20241114	120900	1121738	1778	1778	1778	1778	0
503	20241114	120800	1121738	1778	1778	1778	1778	0
504	20241114	120700	1121738	1778	1778	1778	1778	0
505	20241114	120600	1121738	1778	1778	1778	1778	0
506	20241114	120500	1121738	1778	1778	1778	1778	0
507	20241114	120400	1121738	1778	1778	1778	1778	0
508	20241114	120300	1121738	1778	1778	1778	1778	0
509	20241114	120200	1121738	1778	1778	1778	1778	0
510	20241114	120100	1121738	1778	1778	1778	1778	1
511	20241114	120000	1119960	1778	1778	1778	1778	0
512	20241114	115900	1119960	1778	1778	1778	1778	58
513	20241114	115800	1016836	1778	1778	1778	1778	0
514	20241114	115700	1016836	1778	1778	1778	1778	0
515	20241114	115600	1016836	1778	1778	1778	1778	0
516	20241114	115500	1016836	1778	1778	1778	1778	0
517	20241114	115400	1016836	1778	1806	1806	1778	175
518	20241114	115300	705577	1780	1780	1780	1780	74
519	20241114	115200	573857	1781	1781	1781	1781	72
520	20241114	115100	445625	1795	1795	1795	1795	1
521	20241114	115000	443830	1807	1807	1807	1807	0
522	20241114	114900	443830	1807	1807	1807	1807	0
523	20241114	114800	443830	1807	1807	1807	1807	0
524	20241114	114700	443830	1807	1807	1807	1807	0
525	20241114	114600	443830	1807	1807	1807	1807	0
526	20241114	114500	443830	1807	1807	1807	1807	0
527	20241114	114400	443830	1807	1807	1807	1807	0
528	20241114	114300	443830	1807	1807	1807	1807	0
529	20241114	114200	443830	1807	1807	1807	1807	0
530	20241114	114100	443830	1807	1807	1807	1807	0
531	20241114	114000	443830	1807	1807	1807	1807	0
532	20241114	113900	443830	1807	1807	1807	1807	0
533	20241114	113800	443830	1807	1807	1807	1807	0
534	20241114	113700	443830	1807	1807	1807	1807	0
535	20241114	113600	443830	1807	1807	1807	1807	0
536	20241114	113500	443830	1807	1807	1807	1807	0
537	20241114	113400	443830	1807	1807	1807	1807	0
538	20241114	113300	443830	1807	1807	1807	1807	0
539	20241114	113200	443830	1807	1807	1807	1807	0
540	20241114	113100	443830	1807	1807	1807	1807	0
541	20241114	113000	443830	1807	1807	1807	1807	0
542	20241114	112900	443830	1807	1807	1807	1807	0
543	20241114	112800	443830	1807	1807	1807	1807	0
544	20241114	112700	443830	1807	1807	1807	1807	0
545	20241114	112600	443830	1807	1807	1807	1807	0
546	20241114	112500	443830	1807	1807	1807	1807	0
547	20241114	112400	443830	1807	1807	1807	1807	0
548	20241114	112300	443830	1807	1807	1807	1807	0
549	20241114	112200	443830	1807	1807	1807	1807	0
550	20241114	112100	443830	1807	1807	1807	1807	0
551	20241114	112000	443830	1807	1807	1807	1807	0
552	20241114	111900	443830	1807	1807	1807	1807	0
553	20241114	111800	443830	1807	1807	1807	1807	2
554	20241114	111700	440216	1806	1806	1806	1806	0
555	20241114	111600	440216	1806	1806	1806	1806	0
556	20241114	111500	440216	1806	1806	1806	1806	0
557	20241114	111400	440216	1806	1806	1806	1806	0
558	20241114	111300	440216	1806	1806	1806	1806	0
559	20241114	111200	440216	1806	1806	1806	1806	0
560	20241114	111100	440216	1806	1806	1806	1806	0
561	20241114	111000	440216	1806	1806	1806	1806	0
562	20241114	110900	440216	1806	1806	1806	1806	0
563	20241114	110800	440216	1806	1806	1806	1806	0
564	20241114	110700	440216	1806	1806	1806	1806	0
565	20241114	110600	440216	1806	1806	1806	1806	0
566	20241114	110500	440216	1806	1806	1806	1806	0
567	20241114	110400	440216	1806	1806	1806	1806	0
568	20241114	110300	440216	1806	1806	1806	1806	0
569	20241114	110200	440216	1806	1806	1806	1806	0
570	20241114	110100	440216	1806	1806	1806	1806	0
571	20241114	110000	440216	1806	1806	1806	1806	0
572	20241114	105900	440216	1806	1806	1806	1806	0
573	20241114	105800	440216	1806	1806	1806	1806	0
574	20241114	105700	440216	1806	1806	1806	1806	0
575	20241114	105600	440216	1806	1806	1806	1806	0
576	20241114	105500	440216	1806	1806	1806	1806	0
577	20241114	105400	440216	1806	1806	1806	1806	0
578	20241114	105300	440216	1806	1806	1806	1806	0
579	20241114	105200	440216	1806	1806	1806	1806	0
580	20241114	105100	440216	1806	1806	1806	1806	0
581	20241114	105000	440216	1806	1806	1806	1806	1
582	20241114	104900	438410	1778	1793	1793	1778	100
583	20241114	104800	259679	1807	1807	1807	1807	0
584	20241114	104700	259679	1807	1807	1807	1807	0
585	20241114	104600	259679	1807	1807	1807	1807	0
586	20241114	104500	259679	1807	1807	1807	1807	0
587	20241114	104400	259679	1807	1807	1807	1807	3
588	20241114	104300	254258	1793	1793	1793	1793	0
589	20241114	104200	254258	1793	1793	1793	1793	0
590	20241114	104100	254258	1793	1793	1793	1793	0
591	20241114	104000	254258	1793	1793	1793	1793	0
592	20241114	103900	254258	1793	1793	1793	1793	0
593	20241114	103800	254258	1793	1793	1793	1793	0
594	20241114	103700	254258	1793	1793	1793	1793	0
595	20241114	103600	254258	1793	1793	1793	1793	10
596	20241114	103500	236328	1793	1801	1801	1793	40
597	20241114	103400	164528	1808	1808	1808	1808	0
598	20241114	103300	164528	1808	1808	1808	1808	0
599	20241114	103200	164528	1808	1808	1808	1808	0
600	20241114	103100	164528	1808	1808	1808	1808	0
601	20241114	103000	164528	1808	1808	1808	1808	0
602	20241114	102900	164528	1808	1808	1808	1808	0
603	20241114	102800	164528	1808	1808	1808	1808	0
604	20241114	102700	164528	1808	1808	1808	1808	0
605	20241114	102600	164528	1808	1808	1808	1808	0
606	20241114	102500	164528	1808	1808	1808	1808	0
607	20241114	102400	164528	1808	1808	1808	1808	0
608	20241114	102300	164528	1808	1808	1808	1808	0
609	20241114	102200	164528	1808	1808	1808	1808	0
610	20241114	102100	164528	1808	1808	1808	1808	0
611	20241114	102000	164528	1808	1808	1808	1808	0
612	20241114	101900	164528	1808	1808	1808	1808	0
613	20241114	101800	164528	1808	1808	1808	1808	0
614	20241114	101700	164528	1808	1808	1808	1808	0
615	20241114	101600	164528	1808	1808	1808	1808	0
616	20241114	101500	164528	1808	1808	1808	1808	0
617	20241114	101400	164528	1808	1808	1808	1808	2
618	20241114	101300	160912	1808	1808	1808	1808	0
619	20241114	101200	160912	1808	1808	1808	1808	0
620	20241114	101100	160912	1808	1808	1808	1808	50
621	20241114	101000	70512	1808	1808	1808	1808	19
622	20241114	100900	36160	1808	1808	1808	1808	10
623	20241114	100800	18080	1808	1808	1808	1808	0
624	20241114	100700	18080	1808	1808	1808	1808	0
625	20241114	100600	18080	1808	1808	1808	1808	0
626	20241114	100500	18080	1808	1808	1808	1808	0
627	20241114	100400	18080	1808	1808	1808	1808	0
628	20241114	100300	18080	1808	1808	1808	1808	2
629	20241114	100200	14464	1808	1808	1808	1808	0
630	20241114	100100	14464	1808	1808	1808	1808	0
631	20241114	100000	14464	1808	1808	1808	1808	8