KissMeData/343090/min/candle-20241112.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241112	211200	8814017	1850	1850	1850	1850	1803
3	20241112	211100	8814017	1850	1850	1850	1850	0
4	20241112	211000	8814017	1850	1850	1850	1850	0
5	20241112	210900	8814017	1850	1850	1850	1850	0
6	20241112	210800	8814017	1850	1850	1850	1850	0
7	20241112	210700	8814017	1850	1850	1850	1850	0
8	20241112	210600	8814017	1850	1850	1850	1850	0
9	20241112	210500	8814017	1850	1850	1850	1850	0
10	20241112	210400	8814017	1850	1850	1850	1850	0
11	20241112	210300	8814017	1850	1850	1850	1850	0
12	20241112	210200	8814017	1850	1850	1850	1850	0
13	20241112	210100	8814017	1850	1850	1850	1850	0
14	20241112	210000	8814017	1850	1850	1850	1850	0
15	20241112	205900	8814017	1850	1850	1850	1850	0
16	20241112	205800	8814017	1850	1850	1850	1850	0
17	20241112	205700	8814017	1850	1850	1850	1850	0
18	20241112	205600	8814017	1850	1850	1850	1850	0
19	20241112	205500	8814017	1850	1850	1850	1850	0
20	20241112	205400	8814017	1850	1850	1850	1850	0
21	20241112	205300	8814017	1850	1850	1850	1850	0
22	20241112	205200	8814017	1850	1850	1850	1850	0
23	20241112	205100	8814017	1850	1850	1850	1850	0
24	20241112	205000	8814017	1850	1850	1850	1850	0
25	20241112	204900	8814017	1850	1850	1850	1850	0
26	20241112	204800	8814017	1850	1850	1850	1850	0
27	20241112	204700	8814017	1850	1850	1850	1850	0
28	20241112	204600	8814017	1850	1850	1850	1850	0
29	20241112	204500	8814017	1850	1850	1850	1850	0
30	20241112	204400	8814017	1850	1850	1850	1850	0
31	20241112	204300	8814017	1850	1850	1850	1850	0
32	20241112	204200	8814017	1850	1850	1850	1850	1803
33	20241112	204100	8814017	1850	1850	1850	1850	0
34	20241112	204000	8814017	1850	1850	1850	1850	0
35	20241112	203900	8814017	1850	1850	1850	1850	0
36	20241112	203800	8814017	1850	1850	1850	1850	0
37	20241112	203700	8814017	1850	1850	1850	1850	0
38	20241112	203600	8814017	1850	1850	1850	1850	0
39	20241112	203500	8814017	1850	1850	1850	1850	0
40	20241112	203400	8814017	1850	1850	1850	1850	0
41	20241112	203300	8814017	1850	1850	1850	1850	0
42	20241112	203200	8814017	1850	1850	1850	1850	0
43	20241112	203100	8814017	1850	1850	1850	1850	0
44	20241112	203000	8814017	1850	1850	1850	1850	0
45	20241112	202900	8814017	1850	1850	1850	1850	0
46	20241112	202800	8814017	1850	1850	1850	1850	0
47	20241112	202700	8814017	1850	1850	1850	1850	0
48	20241112	202600	8814017	1850	1850	1850	1850	0
49	20241112	202500	8814017	1850	1850	1850	1850	0
50	20241112	202400	8814017	1850	1850	1850	1850	0
51	20241112	202300	8814017	1850	1850	1850	1850	0
52	20241112	202200	8814017	1850	1850	1850	1850	0
53	20241112	202100	8814017	1850	1850	1850	1850	0
54	20241112	202000	8814017	1850	1850	1850	1850	0
55	20241112	201900	8814017	1850	1850	1850	1850	0
56	20241112	201800	8814017	1850	1850	1850	1850	0
57	20241112	201700	8814017	1850	1850	1850	1850	0
58	20241112	201600	8814017	1850	1850	1850	1850	0
59	20241112	201500	8814017	1850	1850	1850	1850	0
60	20241112	201400	8814017	1850	1850	1850	1850	0
61	20241112	201300	8814017	1850	1850	1850	1850	0
62	20241112	201200	8814017	1850	1850	1850	1850	1803
63	20241112	201100	8814017	1850	1850	1850	1850	0
64	20241112	201000	8814017	1850	1850	1850	1850	0
65	20241112	200900	8814017	1850	1850	1850	1850	0
66	20241112	200800	8814017	1850	1850	1850	1850	0
67	20241112	200700	8814017	1850	1850	1850	1850	0
68	20241112	200600	8814017	1850	1850	1850	1850	0
69	20241112	200500	8814017	1850	1850	1850	1850	0
70	20241112	200400	8814017	1850	1850	1850	1850	0
71	20241112	200300	8814017	1850	1850	1850	1850	0
72	20241112	200200	8814017	1850	1850	1850	1850	0
73	20241112	200100	8814017	1850	1850	1850	1850	0
74	20241112	200000	8814017	1850	1850	1850	1850	0
75	20241112	195900	8814017	1850	1850	1850	1850	0
76	20241112	195800	8814017	1850	1850	1850	1850	0
77	20241112	195700	8814017	1850	1850	1850	1850	0
78	20241112	195600	8814017	1850	1850	1850	1850	0
79	20241112	195500	8814017	1850	1850	1850	1850	0
80	20241112	195400	8814017	1850	1850	1850	1850	0
81	20241112	195300	8814017	1850	1850	1850	1850	0
82	20241112	195200	8814017	1850	1850	1850	1850	0
83	20241112	195100	8814017	1850	1850	1850	1850	0
84	20241112	195000	8814017	1850	1850	1850	1850	0
85	20241112	194900	8814017	1850	1850	1850	1850	0
86	20241112	194800	8814017	1850	1850	1850	1850	0
87	20241112	194700	8814017	1850	1850	1850	1850	0
88	20241112	194600	8814017	1850	1850	1850	1850	0
89	20241112	194500	8814017	1850	1850	1850	1850	0
90	20241112	194400	8814017	1850	1850	1850	1850	0
91	20241112	194300	8814017	1850	1850	1850	1850	0
92	20241112	194200	8814017	1850	1850	1850	1850	1803
93	20241112	194100	8814017	1850	1850	1850	1850	0
94	20241112	194000	8814017	1850	1850	1850	1850	0
95	20241112	193900	8814017	1850	1850	1850	1850	0
96	20241112	193800	8814017	1850	1850	1850	1850	0
97	20241112	193700	8814017	1850	1850	1850	1850	0
98	20241112	193600	8814017	1850	1850	1850	1850	0
99	20241112	193500	8814017	1850	1850	1850	1850	0
100	20241112	193400	8814017	1850	1850	1850	1850	0
101	20241112	193300	8814017	1850	1850	1850	1850	0
102	20241112	193200	8814017	1850	1850	1850	1850	0
103	20241112	193100	8814017	1850	1850	1850	1850	0
104	20241112	193000	8814017	1850	1850	1850	1850	0
105	20241112	192900	8814017	1850	1850	1850	1850	0
106	20241112	192800	8814017	1850	1850	1850	1850	0
107	20241112	192700	8814017	1850	1850	1850	1850	0
108	20241112	192600	8814017	1850	1850	1850	1850	0
109	20241112	192500	8814017	1850	1850	1850	1850	0
110	20241112	192400	8814017	1850	1850	1850	1850	0
111	20241112	192300	8814017	1850	1850	1850	1850	0
112	20241112	192200	8814017	1850	1850	1850	1850	0
113	20241112	192100	8814017	1850	1850	1850	1850	0
114	20241112	192000	8814017	1850	1850	1850	1850	0
115	20241112	191900	8814017	1850	1850	1850	1850	0
116	20241112	191800	8814017	1850	1850	1850	1850	0
117	20241112	191700	8814017	1850	1850	1850	1850	0
118	20241112	191600	8814017	1850	1850	1850	1850	0
119	20241112	191500	8814017	1850	1850	1850	1850	0
120	20241112	191400	8814017	1850	1850	1850	1850	0
121	20241112	191300	8814017	1850	1850	1850	1850	0
122	20241112	191200	8814017	1850	1850	1850	1850	1803
123	20241112	191100	8814017	1850	1850	1850	1850	0
124	20241112	191000	8814017	1850	1850	1850	1850	0
125	20241112	190900	8814017	1850	1850	1850	1850	0
126	20241112	190800	8814017	1850	1850	1850	1850	0
127	20241112	190700	8814017	1850	1850	1850	1850	0
128	20241112	190600	8814017	1850	1850	1850	1850	0
129	20241112	190500	8814017	1850	1850	1850	1850	0
130	20241112	190400	8814017	1850	1850	1850	1850	0
131	20241112	190300	8814017	1850	1850	1850	1850	0
132	20241112	190200	8814017	1850	1850	1850	1850	0
133	20241112	190100	8814017	1850	1850	1850	1850	0
134	20241112	190000	8814017	1850	1850	1850	1850	0
135	20241112	185900	8814017	1850	1850	1850	1850	0
136	20241112	185800	8814017	1850	1850	1850	1850	0
137	20241112	185700	8814017	1850	1850	1850	1850	0
138	20241112	185600	8814017	1850	1850	1850	1850	0
139	20241112	185500	8814017	1850	1850	1850	1850	0
140	20241112	185400	8814017	1850	1850	1850	1850	0
141	20241112	185300	8814017	1850	1850	1850	1850	0
142	20241112	185200	8814017	1850	1850	1850	1850	0
143	20241112	185100	8814017	1850	1850	1850	1850	0
144	20241112	185000	8814017	1850	1850	1850	1850	0
145	20241112	184900	8814017	1850	1850	1850	1850	0
146	20241112	184800	8814017	1850	1850	1850	1850	0
147	20241112	184700	8814017	1850	1850	1850	1850	0
148	20241112	184600	8814017	1850	1850	1850	1850	0
149	20241112	184500	8814017	1850	1850	1850	1850	0
150	20241112	184400	8814017	1850	1850	1850	1850	0
151	20241112	184300	8814017	1850	1850	1850	1850	0
152	20241112	184200	8814017	1850	1850	1850	1850	1803
153	20241112	184100	8814017	1850	1850	1850	1850	0
154	20241112	184000	8814017	1850	1850	1850	1850	0
155	20241112	183900	8814017	1850	1850	1850	1850	0
156	20241112	183800	8814017	1850	1850	1850	1850	0
157	20241112	183700	8814017	1850	1850	1850	1850	0
158	20241112	183600	8814017	1850	1850	1850	1850	0
159	20241112	183500	8814017	1850	1850	1850	1850	0
160	20241112	183400	8814017	1850	1850	1850	1850	0
161	20241112	183300	8814017	1850	1850	1850	1850	0
162	20241112	183200	8814017	1850	1850	1850	1850	0
163	20241112	183100	8814017	1850	1850	1850	1850	0
164	20241112	183000	8814017	1850	1850	1850	1850	0
165	20241112	182900	8814017	1850	1850	1850	1850	0
166	20241112	182800	8814017	1850	1850	1850	1850	0
167	20241112	182700	8814017	1850	1850	1850	1850	0
168	20241112	182600	8814017	1850	1850	1850	1850	0
169	20241112	182500	8814017	1850	1850	1850	1850	0
170	20241112	182400	8814017	1850	1850	1850	1850	0
171	20241112	182300	8814017	1850	1850	1850	1850	0
172	20241112	182200	8814017	1850	1850	1850	1850	0
173	20241112	182100	8814017	1850	1850	1850	1850	0
174	20241112	182000	8814017	1850	1850	1850	1850	0
175	20241112	181900	8814017	1850	1850	1850	1850	0
176	20241112	181800	8814017	1850	1850	1850	1850	0
177	20241112	181700	8814017	1850	1850	1850	1850	0
178	20241112	181600	8814017	1850	1850	1850	1850	0
179	20241112	181500	8814017	1850	1850	1850	1850	0
180	20241112	181400	8814017	1850	1850	1850	1850	0
181	20241112	181300	8814017	1850	1850	1850	1850	0
182	20241112	181200	8814017	1850	1850	1850	1850	1803
183	20241112	181100	8814017	1850	1850	1850	1850	0
184	20241112	181000	8814017	1850	1850	1850	1850	0
185	20241112	180900	8814017	1850	1850	1850	1850	0
186	20241112	180800	8814017	1850	1850	1850	1850	0
187	20241112	180700	8814017	1850	1850	1850	1850	0
188	20241112	180600	8814017	1850	1850	1850	1850	0
189	20241112	180500	8814017	1850	1850	1850	1850	0
190	20241112	180400	8814017	1850	1850	1850	1850	0
191	20241112	180300	8814017	1850	1850	1850	1850	0
192	20241112	180200	8814017	1850	1850	1850	1850	0
193	20241112	180100	8814017	1850	1850	1850	1850	0
194	20241112	180000	8814017	1850	1850	1850	1850	0
195	20241112	175900	8814017	1850	1850	1850	1850	0
196	20241112	175800	8814017	1850	1850	1850	1850	0
197	20241112	175700	8814017	1850	1850	1850	1850	0
198	20241112	175600	8814017	1850	1850	1850	1850	0
199	20241112	175500	8814017	1850	1850	1850	1850	0
200	20241112	175400	8814017	1850	1850	1850	1850	0
201	20241112	175300	8814017	1850	1850	1850	1850	0
202	20241112	175200	8814017	1850	1850	1850	1850	0
203	20241112	175100	8814017	1850	1850	1850	1850	0
204	20241112	175000	8814017	1850	1850	1850	1850	0
205	20241112	174900	8814017	1850	1850	1850	1850	0
206	20241112	174800	8814017	1850	1850	1850	1850	0
207	20241112	174700	8814017	1850	1850	1850	1850	0
208	20241112	174600	8814017	1850	1850	1850	1850	0
209	20241112	174500	8814017	1850	1850	1850	1850	0
210	20241112	174400	8814017	1850	1850	1850	1850	0
211	20241112	174300	8814017	1850	1850	1850	1850	0
212	20241112	174200	8814017	1850	1850	1850	1850	1803
213	20241112	174100	8814017	1850	1850	1850	1850	0
214	20241112	174000	8814017	1850	1850	1850	1850	0
215	20241112	173900	8814017	1850	1850	1850	1850	0
216	20241112	173800	8814017	1850	1850	1850	1850	0
217	20241112	173700	8814017	1850	1850	1850	1850	0
218	20241112	173600	8814017	1850	1850	1850	1850	0
219	20241112	173500	8814017	1850	1850	1850	1850	0
220	20241112	173400	8814017	1850	1850	1850	1850	0
221	20241112	173300	8814017	1850	1850	1850	1850	0
222	20241112	173200	8814017	1850	1850	1850	1850	0
223	20241112	173100	8814017	1850	1850	1850	1850	0
224	20241112	173000	8814017	1850	1850	1850	1850	0
225	20241112	172900	8814017	1850	1850	1850	1850	0
226	20241112	172800	8814017	1850	1850	1850	1850	0
227	20241112	172700	8814017	1850	1850	1850	1850	0
228	20241112	172600	8814017	1850	1850	1850	1850	0
229	20241112	172500	8814017	1850	1850	1850	1850	0
230	20241112	172400	8814017	1850	1850	1850	1850	0
231	20241112	172300	8814017	1850	1850	1850	1850	0
232	20241112	172200	8814017	1850	1850	1850	1850	0
233	20241112	172100	8814017	1850	1850	1850	1850	0
234	20241112	172000	8814017	1850	1850	1850	1850	0
235	20241112	171900	8814017	1850	1850	1850	1850	0
236	20241112	171800	8814017	1850	1850	1850	1850	0
237	20241112	171700	8814017	1850	1850	1850	1850	0
238	20241112	171600	8814017	1850	1850	1850	1850	0
239	20241112	171500	8814017	1850	1850	1850	1850	0
240	20241112	171400	8814017	1850	1850	1850	1850	0
241	20241112	171300	8814017	1850	1850	1850	1850	0
242	20241112	171200	8814017	1850	1850	1850	1850	1803
243	20241112	171100	8814017	1850	1850	1850	1850	0
244	20241112	171000	8814017	1850	1850	1850	1850	0
245	20241112	170900	8814017	1850	1850	1850	1850	0
246	20241112	170800	8814017	1850	1850	1850	1850	0
247	20241112	170700	8814017	1850	1850	1850	1850	0
248	20241112	170600	8814017	1850	1850	1850	1850	0
249	20241112	170500	8814017	1850	1850	1850	1850	0
250	20241112	170400	8814017	1850	1850	1850	1850	0
251	20241112	170300	8814017	1850	1850	1850	1850	0
252	20241112	170200	8814017	1850	1850	1850	1850	0
253	20241112	170100	8814017	1850	1850	1850	1850	0
254	20241112	170000	8814017	1850	1850	1850	1850	0
255	20241112	165900	8814017	1850	1850	1850	1850	0
256	20241112	165800	8814017	1850	1850	1850	1850	0
257	20241112	165700	8814017	1850	1850	1850	1850	0
258	20241112	165600	8814017	1850	1850	1850	1850	0
259	20241112	165500	8814017	1850	1850	1850	1850	0
260	20241112	165400	8814017	1850	1850	1850	1850	0
261	20241112	165300	8814017	1850	1850	1850	1850	0
262	20241112	165200	8814017	1850	1850	1850	1850	0
263	20241112	165100	8814017	1850	1850	1850	1850	0
264	20241112	165000	8814017	1850	1850	1850	1850	0
265	20241112	164900	8814017	1850	1850	1850	1850	0
266	20241112	164800	8814017	1850	1850	1850	1850	0
267	20241112	164700	8814017	1850	1850	1850	1850	0
268	20241112	164600	8814017	1850	1850	1850	1850	0
269	20241112	164500	8814017	1850	1850	1850	1850	0
270	20241112	164400	8814017	1850	1850	1850	1850	0
271	20241112	164300	8814017	1850	1850	1850	1850	0
272	20241112	164200	8814017	1850	1850	1850	1850	1803
273	20241112	164100	8814017	1850	1850	1850	1850	0
274	20241112	164000	8814017	1850	1850	1850	1850	0
275	20241112	163900	8814017	1850	1850	1850	1850	0
276	20241112	163800	8814017	1850	1850	1850	1850	0
277	20241112	163700	8814017	1850	1850	1850	1850	0
278	20241112	163600	8814017	1850	1850	1850	1850	0
279	20241112	163500	8814017	1850	1850	1850	1850	0
280	20241112	163400	8814017	1850	1850	1850	1850	0
281	20241112	163300	8814017	1850	1850	1850	1850	0
282	20241112	163200	8814017	1850	1850	1850	1850	0
283	20241112	163100	8814017	1850	1850	1850	1850	0
284	20241112	163000	8814017	1850	1850	1850	1850	0
285	20241112	162900	8814017	1850	1850	1850	1850	0
286	20241112	162800	8814017	1850	1850	1850	1850	0
287	20241112	162700	8814017	1850	1850	1850	1850	0
288	20241112	162600	8814017	1850	1850	1850	1850	0
289	20241112	162500	8814017	1850	1850	1850	1850	0
290	20241112	162400	8814017	1850	1850	1850	1850	0
291	20241112	162300	8814017	1850	1850	1850	1850	0
292	20241112	162200	8814017	1850	1850	1850	1850	0
293	20241112	162100	8814017	1850	1850	1850	1850	0
294	20241112	162000	8814017	1850	1850	1850	1850	0
295	20241112	161900	8814017	1850	1850	1850	1850	0
296	20241112	161800	8814017	1850	1850	1850	1850	0
297	20241112	161700	8814017	1850	1850	1850	1850	0
298	20241112	161600	8814017	1850	1850	1850	1850	0
299	20241112	161500	8814017	1850	1850	1850	1850	0
300	20241112	161400	8814017	1850	1850	1850	1850	0
301	20241112	161300	8814017	1850	1850	1850	1850	0
302	20241112	161200	8814017	1850	1850	1850	1850	1803
303	20241112	161100	8814017	1850	1850	1850	1850	0
304	20241112	161000	8814017	1850	1850	1850	1850	0
305	20241112	160900	8814017	1850	1850	1850	1850	0
306	20241112	160800	8814017	1850	1850	1850	1850	0
307	20241112	160700	8814017	1850	1850	1850	1850	0
308	20241112	160600	8814017	1850	1850	1850	1850	0
309	20241112	160500	8814017	1850	1850	1850	1850	0
310	20241112	160400	8814017	1850	1850	1850	1850	0
311	20241112	160300	8814017	1850	1850	1850	1850	0
312	20241112	160200	8814017	1850	1850	1850	1850	0
313	20241112	160100	8814017	1850	1850	1850	1850	0
314	20241112	160000	8814017	1850	1850	1850	1850	0
315	20241112	155900	8814017	1850	1850	1850	1850	0
316	20241112	155800	8814017	1850	1850	1850	1850	0
317	20241112	155700	8814017	1850	1850	1850	1850	0
318	20241112	155600	8814017	1850	1850	1850	1850	0
319	20241112	155500	8814017	1850	1850	1850	1850	0
320	20241112	155400	8814017	1850	1850	1850	1850	0
321	20241112	155300	8814017	1850	1850	1850	1850	0
322	20241112	155200	8814017	1850	1850	1850	1850	0
323	20241112	155100	8814017	1850	1850	1850	1850	0
324	20241112	155000	8814017	1850	1850	1850	1850	0
325	20241112	154900	8814017	1850	1850	1850	1850	0
326	20241112	154800	8814017	1850	1850	1850	1850	0
327	20241112	154700	8814017	1850	1850	1850	1850	0
328	20241112	154600	8814017	1850	1850	1850	1850	0
329	20241112	154500	8814017	1850	1850	1850	1850	0
330	20241112	154400	8814017	1850	1850	1850	1850	0
331	20241112	154300	8814017	1850	1850	1850	1850	0
332	20241112	154200	8814017	1850	1850	1850	1850	1803
333	20241112	154100	8814017	1850	1850	1850	1850	0
334	20241112	154000	8814017	1850	1850	1850	1850	0
335	20241112	153900	8814017	1850	1850	1850	1850	0
336	20241112	153800	8814017	1850	1850	1850	1850	0
337	20241112	153700	8814017	1850	1850	1850	1850	0
338	20241112	153600	8814017	1850	1850	1850	1850	0
339	20241112	153500	8814017	1850	1850	1850	1850	0
340	20241112	153400	8814017	1850	1850	1850	1850	0
341	20241112	153300	8814017	1850	1850	1850	1850	0
342	20241112	153200	8814017	1850	1850	1850	1850	0
343	20241112	153100	8814017	1850	1850	1850	1850	0
344	20241112	153000	8814017	1850	1850	1850	1850	1803
345	20241112	152900	5478467	1850	1850	1850	1850	0
346	20241112	152800	5478467	1850	1850	1850	1850	0
347	20241112	152700	5478467	1850	1850	1850	1850	0
348	20241112	152600	5478467	1850	1850	1850	1850	0
349	20241112	152500	5478467	1850	1850	1850	1850	0
350	20241112	152400	5478467	1850	1850	1850	1850	0
351	20241112	152300	5478467	1850	1850	1850	1850	0
352	20241112	152200	5478467	1850	1850	1850	1850	0
353	20241112	152100	5478467	1850	1850	1850	1850	0
354	20241112	152000	5478467	1850	1850	1850	1850	0
355	20241112	151900	5478467	1850	1850	1850	1850	0
356	20241112	151800	5478467	1850	1850	1850	1850	0
357	20241112	151700	5478467	1850	1850	1850	1850	0
358	20241112	151600	5478467	1850	1850	1850	1850	2
359	20241112	151500	5474767	1850	1850	1850	1850	0
360	20241112	151400	5474767	1850	1850	1850	1850	2
361	20241112	151300	5471067	1863	1863	1863	1863	0
362	20241112	151200	5471067	1863	1863	1863	1863	0
363	20241112	151100	5471067	1863	1863	1863	1863	0
364	20241112	151000	5471067	1863	1863	1863	1863	0
365	20241112	150900	5471067	1863	1863	1863	1863	0
366	20241112	150800	5471067	1863	1863	1863	1863	0
367	20241112	150700	5471067	1863	1863	1863	1863	0
368	20241112	150600	5471067	1863	1863	1863	1863	0
369	20241112	150500	5471067	1863	1863	1863	1863	0
370	20241112	150400	5471067	1863	1863	1863	1863	4
371	20241112	150300	5463615	1866	1866	1866	1866	0
372	20241112	150200	5463615	1866	1866	1866	1866	0
373	20241112	150100	5463615	1866	1866	1866	1866	0
374	20241112	150000	5463615	1866	1866	1866	1866	0
375	20241112	145900	5463615	1866	1866	1866	1866	0
376	20241112	145800	5463615	1866	1866	1866	1866	0
377	20241112	145700	5463615	1866	1866	1866	1866	0
378	20241112	145600	5463615	1866	1866	1866	1866	0
379	20241112	145500	5463615	1866	1866	1866	1866	0
380	20241112	145400	5463615	1866	1866	1866	1866	0
381	20241112	145300	5463615	1866	1866	1866	1866	0
382	20241112	145200	5463615	1866	1866	1866	1866	0
383	20241112	145100	5463615	1866	1866	1866	1866	0
384	20241112	145000	5463615	1866	1866	1866	1866	0
385	20241112	144900	5463615	1866	1866	1866	1866	0
386	20241112	144800	5463615	1866	1866	1866	1866	0
387	20241112	144700	5463615	1866	1866	1866	1866	0
388	20241112	144600	5463615	1866	1866	1866	1866	0
389	20241112	144500	5463615	1866	1866	1866	1866	0
390	20241112	144400	5463615	1866	1866	1866	1866	0
391	20241112	144300	5463615	1866	1866	1866	1866	0
392	20241112	144200	5463615	1866	1799	1866	1799	7
393	20241112	144100	5450955	1871	1871	1871	1871	0
394	20241112	144000	5450955	1871	1871	1871	1871	0
395	20241112	143900	5450955	1871	1871	1871	1871	0
396	20241112	143800	5450955	1871	1871	1871	1871	0
397	20241112	143700	5450955	1871	1800	1871	1800	97
398	20241112	143600	5276215	1869	1800	1869	1800	210
399	20241112	143500	4898146	1800	1800	1800	1800	1
400	20241112	143400	4896346	1876	1876	1876	1876	0
401	20241112	143300	4896346	1876	1876	1876	1876	0
402	20241112	143200	4896346	1876	1876	1876	1876	0
403	20241112	143100	4896346	1876	1876	1876	1876	0
404	20241112	143000	4896346	1876	1876	1876	1876	0
405	20241112	142900	4896346	1876	1876	1876	1876	0
406	20241112	142800	4896346	1876	1876	1876	1876	0
407	20241112	142700	4896346	1876	1876	1876	1876	0
408	20241112	142600	4896346	1876	1876	1876	1876	0
409	20241112	142500	4896346	1876	1876	1876	1876	0
410	20241112	142400	4896346	1876	1876	1876	1876	0
411	20241112	142300	4896346	1876	1876	1876	1876	0
412	20241112	142200	4896346	1876	1876	1876	1876	0
413	20241112	142100	4896346	1876	1876	1876	1876	0
414	20241112	142000	4896346	1876	1876	1876	1876	0
415	20241112	141900	4896346	1876	1876	1876	1876	0
416	20241112	141800	4896346	1876	1876	1876	1876	0
417	20241112	141700	4896346	1876	1876	1876	1876	0
418	20241112	141600	4896346	1876	1876	1876	1876	0
419	20241112	141500	4896346	1876	1876	1876	1876	0
420	20241112	141400	4896346	1876	1876	1876	1876	0
421	20241112	141300	4896346	1876	1876	1876	1876	0
422	20241112	141200	4896346	1876	1876	1876	1876	0
423	20241112	141100	4896346	1876	1876	1876	1876	0
424	20241112	141000	4896346	1876	1876	1876	1876	0
425	20241112	140900	4896346	1876	1876	1876	1876	0
426	20241112	140800	4896346	1876	1876	1876	1876	0
427	20241112	140700	4896346	1876	1876	1876	1876	0
428	20241112	140600	4896346	1876	1876	1876	1876	0
429	20241112	140500	4896346	1876	1876	1876	1876	0
430	20241112	140400	4896346	1876	1876	1876	1876	0
431	20241112	140300	4896346	1876	1876	1876	1876	0
432	20241112	140200	4896346	1876	1876	1876	1876	0
433	20241112	140100	4896346	1876	1876	1876	1876	0
434	20241112	140000	4896346	1876	1876	1876	1876	0
435	20241112	135900	4896346	1876	1876	1876	1876	0
436	20241112	135800	4896346	1876	1876	1876	1876	0
437	20241112	135700	4896346	1876	1876	1876	1876	0
438	20241112	135600	4896346	1876	1876	1876	1876	0
439	20241112	135500	4896346	1876	1876	1876	1876	0
440	20241112	135400	4896346	1876	1876	1876	1876	0
441	20241112	135300	4896346	1876	1876	1876	1876	0
442	20241112	135200	4896346	1876	1876	1876	1876	0
443	20241112	135100	4896346	1876	1876	1876	1876	0
444	20241112	135000	4896346	1876	1876	1876	1876	0
445	20241112	134900	4896346	1876	1876	1876	1876	0
446	20241112	134800	4896346	1876	1876	1876	1876	0
447	20241112	134700	4896346	1876	1876	1876	1876	0
448	20241112	134600	4896346	1876	1876	1876	1876	0
449	20241112	134500	4896346	1876	1876	1876	1876	0
450	20241112	134400	4896346	1876	1810	1876	1809	3
451	20241112	134300	4890851	1884	1884	1884	1884	0
452	20241112	134200	4890851	1884	1884	1884	1884	0
453	20241112	134100	4890851	1884	1884	1884	1884	0
454	20241112	134000	4890851	1884	1884	1884	1884	0
455	20241112	133900	4890851	1884	1884	1884	1884	0
456	20241112	133800	4890851	1884	1884	1884	1884	0
457	20241112	133700	4890851	1884	1884	1884	1884	0
458	20241112	133600	4890851	1884	1884	1884	1884	0
459	20241112	133500	4890851	1884	1884	1884	1884	0
460	20241112	133400	4890851	1884	1884	1884	1884	0
461	20241112	133300	4890851	1884	1884	1884	1884	0
462	20241112	133200	4890851	1884	1884	1884	1884	0
463	20241112	133100	4890851	1884	1884	1884	1884	0
464	20241112	133000	4890851	1884	1884	1884	1884	0
465	20241112	132900	4890851	1884	1884	1884	1884	0
466	20241112	132800	4890851	1884	1884	1884	1884	0
467	20241112	132700	4890851	1884	1884	1884	1884	0
468	20241112	132600	4890851	1884	1884	1884	1884	0
469	20241112	132500	4890851	1884	1884	1884	1884	0
470	20241112	132400	4890851	1884	1884	1884	1884	0
471	20241112	132300	4890851	1884	1884	1884	1884	0
472	20241112	132200	4890851	1884	1884	1884	1884	0
473	20241112	132100	4890851	1884	1884	1884	1884	0
474	20241112	132000	4890851	1884	1884	1884	1884	0
475	20241112	131900	4890851	1884	1884	1884	1884	0
476	20241112	131800	4890851	1884	1884	1884	1884	0
477	20241112	131700	4890851	1884	1884	1884	1884	0
478	20241112	131600	4890851	1884	1884	1884	1884	0
479	20241112	131500	4890851	1884	1884	1884	1884	0
480	20241112	131400	4890851	1884	1884	1884	1884	0
481	20241112	131300	4890851	1884	1884	1884	1884	0
482	20241112	131200	4890851	1884	1884	1884	1884	0
483	20241112	131100	4890851	1884	1884	1884	1884	0
484	20241112	131000	4890851	1884	1884	1884	1884	1
485	20241112	130900	4888967	1887	1887	1887	1887	0
486	20241112	130800	4888967	1887	1887	1887	1887	0
487	20241112	130700	4888967	1887	1887	1887	1887	0
488	20241112	130600	4888967	1887	1887	1887	1887	0
489	20241112	130500	4888967	1887	1887	1887	1887	0
490	20241112	130400	4888967	1887	1887	1887	1887	0
491	20241112	130300	4888967	1887	1887	1887	1887	0
492	20241112	130200	4888967	1887	1887	1887	1887	0
493	20241112	130100	4888967	1887	1887	1887	1887	0
494	20241112	130000	4888967	1887	1887	1887	1887	0
495	20241112	125900	4888967	1887	1887	1887	1887	0
496	20241112	125800	4888967	1887	1887	1887	1887	0
497	20241112	125700	4888967	1887	1887	1887	1887	0
498	20241112	125600	4888967	1887	1887	1887	1887	0
499	20241112	125500	4888967	1887	1887	1887	1887	0
500	20241112	125400	4888967	1887	1887	1887	1887	0
501	20241112	125300	4888967	1887	1887	1887	1887	0
502	20241112	125200	4888967	1887	1887	1887	1887	0
503	20241112	125100	4888967	1887	1887	1887	1887	0
504	20241112	125000	4888967	1887	1887	1887	1887	0
505	20241112	124900	4888967	1887	1887	1887	1887	0
506	20241112	124800	4888967	1887	1887	1887	1887	0
507	20241112	124700	4888967	1887	1887	1887	1887	0
508	20241112	124600	4888967	1887	1887	1887	1887	0
509	20241112	124500	4888967	1887	1887	1887	1887	0
510	20241112	124400	4888967	1887	1887	1887	1887	3
511	20241112	124300	4883306	1897	1897	1897	1897	0
512	20241112	124200	4883306	1897	1897	1897	1897	0
513	20241112	124100	4883306	1897	1897	1897	1897	0
514	20241112	124000	4883306	1897	1897	1897	1897	0
515	20241112	123900	4883306	1897	1897	1897	1897	0
516	20241112	123800	4883306	1897	1897	1897	1897	0
517	20241112	123700	4883306	1897	1897	1897	1897	0
518	20241112	123600	4883306	1897	1897	1897	1897	0
519	20241112	123500	4883306	1897	1897	1897	1897	0
520	20241112	123400	4883306	1897	1897	1897	1897	0
521	20241112	123300	4883306	1897	1897	1897	1897	0
522	20241112	123200	4883306	1897	1897	1897	1897	0
523	20241112	123100	4883306	1897	1897	1897	1897	0
524	20241112	123000	4883306	1897	1897	1897	1897	0
525	20241112	122900	4883306	1897	1897	1897	1897	0
526	20241112	122800	4883306	1897	1897	1897	1897	0
527	20241112	122700	4883306	1897	1897	1897	1897	0
528	20241112	122600	4883306	1897	1897	1897	1897	0
529	20241112	122500	4883306	1897	1897	1897	1897	0
530	20241112	122400	4883306	1897	1897	1897	1897	0
531	20241112	122300	4883306	1897	1897	1897	1897	0
532	20241112	122200	4883306	1897	1897	1897	1897	0
533	20241112	122100	4883306	1897	1897	1897	1897	0
534	20241112	122000	4883306	1897	1897	1897	1897	0
535	20241112	121900	4883306	1897	1897	1897	1897	0
536	20241112	121800	4883306	1897	1897	1897	1897	0
537	20241112	121700	4883306	1897	1897	1897	1897	0
538	20241112	121600	4883306	1897	1897	1897	1897	0
539	20241112	121500	4883306	1897	1897	1897	1897	0
540	20241112	121400	4883306	1897	1897	1897	1897	0
541	20241112	121300	4883306	1897	1897	1897	1897	0
542	20241112	121200	4883306	1897	1897	1897	1897	0
543	20241112	121100	4883306	1897	1897	1897	1897	0
544	20241112	121000	4883306	1897	1897	1897	1897	0
545	20241112	120900	4883306	1897	1897	1897	1897	0
546	20241112	120800	4883306	1897	1897	1897	1897	0
547	20241112	120700	4883306	1897	1897	1897	1897	0
548	20241112	120600	4883306	1897	1897	1897	1897	0
549	20241112	120500	4883306	1897	1897	1897	1897	0
550	20241112	120400	4883306	1897	1897	1897	1897	0
551	20241112	120300	4883306	1897	1897	1897	1897	0
552	20241112	120200	4883306	1897	1897	1897	1897	0
553	20241112	120100	4883306	1897	1897	1897	1897	0
554	20241112	120000	4883306	1897	1897	1897	1897	0
555	20241112	115900	4883306	1897	1897	1897	1897	0
556	20241112	115800	4883306	1897	1897	1897	1897	0
557	20241112	115700	4883306	1897	1897	1897	1897	0
558	20241112	115600	4883306	1897	1897	1897	1897	0
559	20241112	115500	4883306	1897	1897	1897	1897	0
560	20241112	115400	4883306	1897	1897	1897	1897	0
561	20241112	115300	4883306	1897	1897	1897	1897	0
562	20241112	115200	4883306	1897	1897	1897	1897	0
563	20241112	115100	4883306	1897	1897	1897	1897	0
564	20241112	115000	4883306	1897	1897	1897	1897	0
565	20241112	114900	4883306	1897	1897	1897	1897	0
566	20241112	114800	4883306	1897	1897	1897	1897	0
567	20241112	114700	4883306	1897	1897	1897	1897	0
568	20241112	114600	4883306	1897	1897	1897	1897	0
569	20241112	114500	4883306	1897	1897	1897	1897	0
570	20241112	114400	4883306	1897	1897	1897	1897	0
571	20241112	114300	4883306	1897	1897	1897	1897	1
572	20241112	114200	4881409	1800	1804	1804	1800	1366
573	20241112	114100	2422118	1907	1907	1907	1907	0
574	20241112	114000	2422118	1907	1907	1907	1907	0
575	20241112	113900	2422118	1907	1907	1907	1907	0
576	20241112	113800	2422118	1907	1907	1907	1907	0
577	20241112	113700	2422118	1907	1907	1907	1907	0
578	20241112	113600	2422118	1907	1907	1907	1907	0
579	20241112	113500	2422118	1907	1907	1907	1907	0
580	20241112	113400	2422118	1907	1907	1907	1907	0
581	20241112	113300	2422118	1907	1907	1907	1907	0
582	20241112	113200	2422118	1907	1907	1907	1907	0
583	20241112	113100	2422118	1907	1907	1907	1907	0
584	20241112	113000	2422118	1907	1907	1907	1907	0
585	20241112	112900	2422118	1907	1907	1907	1907	21
586	20241112	112800	2382071	1926	1926	1926	1926	0
587	20241112	112700	2382071	1926	1926	1926	1926	0
588	20241112	112600	2382071	1926	1926	1926	1926	0
589	20241112	112500	2382071	1926	1926	1926	1926	0
590	20241112	112400	2382071	1926	1926	1926	1926	0
591	20241112	112300	2382071	1926	1926	1926	1926	0
592	20241112	112200	2382071	1926	1926	1926	1926	0
593	20241112	112100	2382071	1926	1926	1926	1926	0
594	20241112	112000	2382071	1926	1926	1926	1926	0
595	20241112	111900	2382071	1926	1926	1926	1926	0
596	20241112	111800	2382071	1926	1926	1926	1926	0
597	20241112	111700	2382071	1926	1926	1926	1926	0
598	20241112	111600	2382071	1926	1926	1926	1926	0
599	20241112	111500	2382071	1926	1926	1926	1926	0
600	20241112	111400	2382071	1926	1926	1926	1926	0
601	20241112	111300	2382071	1926	1926	1926	1926	0
602	20241112	111200	2382071	1926	1926	1926	1926	0
603	20241112	111100	2382071	1926	1926	1926	1926	0
604	20241112	111000	2382071	1926	1926	1926	1926	0
605	20241112	110900	2382071	1926	1926	1926	1926	0
606	20241112	110800	2382071	1926	1926	1926	1926	0
607	20241112	110700	2382071	1926	1926	1926	1926	0
608	20241112	110600	2382071	1926	1926	1926	1926	0
609	20241112	110500	2382071	1926	1926	1926	1926	0
610	20241112	110400	2382071	1926	1926	1926	1926	0
611	20241112	110300	2382071	1926	1926	1926	1926	0
612	20241112	110200	2382071	1926	1926	1926	1926	0
613	20241112	110100	2382071	1926	1926	1926	1926	0
614	20241112	110000	2382071	1926	1926	1926	1926	0
615	20241112	105900	2382071	1926	1926	1926	1926	0
616	20241112	105800	2382071	1926	1926	1926	1926	0
617	20241112	105700	2382071	1926	1926	1926	1926	0
618	20241112	105600	2382071	1926	1926	1926	1926	0
619	20241112	105500	2382071	1926	1926	1926	1926	0
620	20241112	105400	2382071	1926	1926	1926	1926	0
621	20241112	105300	2382071	1926	1926	1926	1926	0
622	20241112	105200	2382071	1926	1926	1926	1926	0
623	20241112	105100	2382071	1926	1926	1926	1926	0
624	20241112	105000	2382071	1926	1926	1926	1926	0
625	20241112	104900	2382071	1926	1926	1926	1926	0
626	20241112	104800	2382071	1926	1926	1926	1926	0
627	20241112	104700	2382071	1926	1926	1926	1926	0
628	20241112	104600	2382071	1926	1926	1926	1926	0
629	20241112	104500	2382071	1926	1926	1926	1926	0
630	20241112	104400	2382071	1926	1926	1926	1926	0
631	20241112	104300	2382071	1926	1926	1926	1926	0
632	20241112	104200	2382071	1926	1926	1926	1926	0
633	20241112	104100	2382071	1926	1926	1926	1926	0
634	20241112	104000	2382071	1926	1926	1926	1926	0
635	20241112	103900	2382071	1926	1926	1926	1926	0
636	20241112	103800	2382071	1926	1926	1926	1926	0
637	20241112	103700	2382071	1926	1926	1926	1926	0
638	20241112	103600	2382071	1926	1926	1926	1926	0
639	20241112	103500	2382071	1926	1926	1926	1926	0
640	20241112	103400	2382071	1926	1926	1926	1926	0
641	20241112	103300	2382071	1926	1926	1926	1926	0
642	20241112	103200	2382071	1926	1926	1926	1926	0
643	20241112	103100	2382071	1926	1926	1926	1926	0
644	20241112	103000	2382071	1926	1926	1926	1926	0
645	20241112	102900	2382071	1926	1926	1926	1926	0
646	20241112	102800	2382071	1926	1850	1926	1802	324
647	20241112	102700	1792573	1930	1930	1930	1930	0
648	20241112	102600	1792573	1930	1930	1930	1930	0
649	20241112	102500	1792573	1930	1930	1930	1930	0
650	20241112	102400	1792573	1930	1930	1930	1930	0
651	20241112	102300	1792573	1930	1930	1930	1930	0
652	20241112	102200	1792573	1930	1930	1930	1930	0
653	20241112	102100	1792573	1930	1930	1930	1930	10
654	20241112	102000	1773273	1934	1934	1934	1934	0
655	20241112	101900	1773273	1934	1934	1934	1934	0
656	20241112	101800	1773273	1934	1934	1934	1934	0
657	20241112	101700	1773273	1934	1934	1934	1934	0
658	20241112	101600	1773273	1934	1934	1934	1934	0
659	20241112	101500	1773273	1934	1934	1934	1934	0
660	20241112	101400	1773273	1934	1934	1934	1934	0
661	20241112	101300	1773273	1934	1934	1934	1934	0
662	20241112	101200	1773273	1934	1934	1934	1934	0
663	20241112	101100	1773273	1934	1934	1934	1934	0
664	20241112	101000	1773273	1934	1934	1934	1934	0
665	20241112	100900	1773273	1934	1934	1934	1934	0
666	20241112	100800	1773273	1934	1934	1934	1934	0
667	20241112	100700	1773273	1934	1934	1934	1934	0
668	20241112	100600	1773273	1934	1934	1934	1934	0
669	20241112	100500	1773273	1934	1900	1934	1900	17
670	20241112	100400	1740735	1938	1938	1938	1938	0
671	20241112	100300	1740735	1938	1938	1938	1938	0
672	20241112	100200	1740735	1938	1938	1938	1938	0
673	20241112	100100	1740735	1938	1938	1938	1938	0
674	20241112	100000	1740735	1938	1938	1938	1938	0
675	20241112	095900	1740735	1938	1938	1938	1938	0
676	20241112	095800	1740735	1938	1938	1938	1938	0
677	20241112	095700	1740735	1938	1938	1938	1938	0
678	20241112	095600	1740735	1938	1938	1938	1938	0
679	20241112	095500	1740735	1938	1938	1938	1938	0
680	20241112	095400	1740735	1938	1938	1938	1938	0
681	20241112	095300	1740735	1938	1938	1938	1938	0
682	20241112	095200	1740735	1938	1938	1938	1938	0
683	20241112	095100	1740735	1938	1938	1938	1938	0
684	20241112	095000	1740735	1938	1938	1938	1938	0
685	20241112	094900	1740735	1938	1938	1938	1938	0
686	20241112	094800	1740735	1938	1938	1938	1938	0
687	20241112	094700	1740735	1938	1938	1938	1938	0
688	20241112	094600	1740735	1938	1938	1938	1938	0
689	20241112	094500	1740735	1938	1938	1938	1938	0
690	20241112	094400	1740735	1938	1938	1938	1938	0
691	20241112	094300	1740735	1938	1938	1938	1938	0
692	20241112	094200	1740735	1938	1938	1938	1938	0
693	20241112	094100	1740735	1938	1938	1938	1938	0
694	20241112	094000	1740735	1938	1938	1938	1938	0
695	20241112	093900	1740735	1938	1938	1938	1938	1
696	20241112	093800	1738797	1800	1800	1800	1800	0
697	20241112	093700	1738797	1800	1801	1801	1800	300
698	20241112	093600	1198606	1938	1938	1938	1938	0
699	20241112	093500	1198606	1938	1938	1938	1938	0
700	20241112	093400	1198606	1938	1938	1938	1938	1
701	20241112	093300	1196668	1801	1802	1802	1801	200
702	20241112	093200	836412	1945	1945	1945	1945	0
703	20241112	093100	836412	1945	1945	1945	1945	0
704	20241112	093000	836412	1945	1945	1945	1945	0
705	20241112	092900	836412	1945	1945	1945	1945	0
706	20241112	092800	836412	1945	1945	1945	1945	0
707	20241112	092700	836412	1945	1945	1945	1945	0
708	20241112	092600	836412	1945	1945	1945	1945	0
709	20241112	092500	836412	1945	1945	1945	1945	0
710	20241112	092400	836412	1945	1945	1945	1945	0
711	20241112	092300	836412	1945	1945	1945	1945	0
712	20241112	092200	836412	1945	1945	1945	1945	0
713	20241112	092100	836412	1945	1945	1945	1945	0
714	20241112	092000	836412	1945	1945	1945	1945	0
715	20241112	091900	836412	1945	1945	1945	1945	0
716	20241112	091800	836412	1945	1945	1945	1945	0
717	20241112	091700	836412	1945	1945	1945	1945	0
718	20241112	091600	836412	1945	1945	1945	1945	0
719	20241112	091500	836412	1945	1945	1945	1945	1
720	20241112	091400	834467	1945	1945	1945	1945	0
721	20241112	091300	834467	1945	1944	1945	1944	420
722	20241112	091200	17604	1949	1949	1949	1949	0
723	20241112	091100	17604	1949	1949	1949	1949	0
724	20241112	091000	17604	1949	1949	1949	1949	0
725	20241112	090900	17604	1949	1949	1949	1949	0
726	20241112	090800	17604	1949	1949	1949	1949	0
727	20241112	090700	17604	1949	1949	1949	1949	0
728	20241112	090600	17604	1949	1949	1949	1949	0
729	20241112	090500	17604	1949	1949	1949	1949	0
730	20241112	090400	17604	1949	1949	1949	1949	0
731	20241112	090300	17604	1949	1949	1949	1949	2
732	20241112	090200	13706	1958	1958	1958	1958	0
733	20241112	090100	13706	1958	1958	1958	1958	0
734	20241112	090000	13706	1958	1958	1958	1958	7