KissMeData/080420/min/candle-20241113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241113	195000	9216422	1834	1834	1834	1834	416
3	20241113	194900	9216422	1834	1834	1834	1834	0
4	20241113	194800	9216422	1834	1834	1834	1834	0
5	20241113	194700	9216422	1834	1834	1834	1834	0
6	20241113	194600	9216422	1834	1834	1834	1834	0
7	20241113	194500	9216422	1834	1834	1834	1834	0
8	20241113	194400	9216422	1834	1834	1834	1834	0
9	20241113	194300	9216422	1834	1834	1834	1834	0
10	20241113	194200	9216422	1834	1834	1834	1834	0
11	20241113	194100	9216422	1834	1834	1834	1834	0
12	20241113	194000	9216422	1834	1834	1834	1834	0
13	20241113	193900	9216422	1834	1834	1834	1834	0
14	20241113	193800	9216422	1834	1834	1834	1834	0
15	20241113	193700	9216422	1834	1834	1834	1834	0
16	20241113	193600	9216422	1834	1834	1834	1834	0
17	20241113	193500	9216422	1834	1834	1834	1834	0
18	20241113	193400	9216422	1834	1834	1834	1834	0
19	20241113	193300	9216422	1834	1834	1834	1834	0
20	20241113	193200	9216422	1834	1834	1834	1834	0
21	20241113	193100	9216422	1834	1834	1834	1834	0
22	20241113	193000	9216422	1834	1834	1834	1834	0
23	20241113	192900	9216422	1834	1834	1834	1834	0
24	20241113	192800	9216422	1834	1834	1834	1834	0
25	20241113	192700	9216422	1834	1834	1834	1834	0
26	20241113	192600	9216422	1834	1834	1834	1834	0
27	20241113	192500	9216422	1834	1834	1834	1834	0
28	20241113	192400	9216422	1834	1834	1834	1834	0
29	20241113	192300	9216422	1834	1834	1834	1834	0
30	20241113	192200	9216422	1834	1834	1834	1834	0
31	20241113	192100	9216422	1834	1834	1834	1834	0
32	20241113	192000	9216422	1834	1834	1834	1834	416
33	20241113	191900	9216422	1834	1834	1834	1834	0
34	20241113	191800	9216422	1834	1834	1834	1834	0
35	20241113	191700	9216422	1834	1834	1834	1834	0
36	20241113	191600	9216422	1834	1834	1834	1834	0
37	20241113	191500	9216422	1834	1834	1834	1834	0
38	20241113	191400	9216422	1834	1834	1834	1834	0
39	20241113	191300	9216422	1834	1834	1834	1834	0
40	20241113	191200	9216422	1834	1834	1834	1834	0
41	20241113	191100	9216422	1834	1834	1834	1834	0
42	20241113	191000	9216422	1834	1834	1834	1834	0
43	20241113	190900	9216422	1834	1834	1834	1834	0
44	20241113	190800	9216422	1834	1834	1834	1834	0
45	20241113	190700	9216422	1834	1834	1834	1834	0
46	20241113	190600	9216422	1834	1834	1834	1834	0
47	20241113	190500	9216422	1834	1834	1834	1834	0
48	20241113	190400	9216422	1834	1834	1834	1834	0
49	20241113	190300	9216422	1834	1834	1834	1834	0
50	20241113	190200	9216422	1834	1834	1834	1834	0
51	20241113	190100	9216422	1834	1834	1834	1834	0
52	20241113	190000	9216422	1834	1834	1834	1834	0
53	20241113	185900	9216422	1834	1834	1834	1834	0
54	20241113	185800	9216422	1834	1834	1834	1834	0
55	20241113	185700	9216422	1834	1834	1834	1834	0
56	20241113	185600	9216422	1834	1834	1834	1834	0
57	20241113	185500	9216422	1834	1834	1834	1834	0
58	20241113	185400	9216422	1834	1834	1834	1834	0
59	20241113	185300	9216422	1834	1834	1834	1834	0
60	20241113	185200	9216422	1834	1834	1834	1834	0
61	20241113	185100	9216422	1834	1834	1834	1834	0
62	20241113	185000	9216422	1834	1834	1834	1834	416
63	20241113	184900	9216422	1834	1834	1834	1834	0
64	20241113	184800	9216422	1834	1834	1834	1834	0
65	20241113	184700	9216422	1834	1834	1834	1834	0
66	20241113	184600	9216422	1834	1834	1834	1834	0
67	20241113	184500	9216422	1834	1834	1834	1834	0
68	20241113	184400	9216422	1834	1834	1834	1834	0
69	20241113	184300	9216422	1834	1834	1834	1834	0
70	20241113	184200	9216422	1834	1834	1834	1834	0
71	20241113	184100	9216422	1834	1834	1834	1834	0
72	20241113	184000	9216422	1834	1834	1834	1834	0
73	20241113	183900	9216422	1834	1834	1834	1834	0
74	20241113	183800	9216422	1834	1834	1834	1834	0
75	20241113	183700	9216422	1834	1834	1834	1834	0
76	20241113	183600	9216422	1834	1834	1834	1834	0
77	20241113	183500	9216422	1834	1834	1834	1834	0
78	20241113	183400	9216422	1834	1834	1834	1834	0
79	20241113	183300	9216422	1834	1834	1834	1834	0
80	20241113	183200	9216422	1834	1834	1834	1834	0
81	20241113	183100	9216422	1834	1834	1834	1834	0
82	20241113	183000	9216422	1834	1834	1834	1834	0
83	20241113	182900	9216422	1834	1834	1834	1834	0
84	20241113	182800	9216422	1834	1834	1834	1834	0
85	20241113	182700	9216422	1834	1834	1834	1834	0
86	20241113	182600	9216422	1834	1834	1834	1834	0
87	20241113	182500	9216422	1834	1834	1834	1834	0
88	20241113	182400	9216422	1834	1834	1834	1834	0
89	20241113	182300	9216422	1834	1834	1834	1834	0
90	20241113	182200	9216422	1834	1834	1834	1834	0
91	20241113	182100	9216422	1834	1834	1834	1834	0
92	20241113	182000	9216422	1834	1834	1834	1834	416
93	20241113	181900	9216422	1834	1834	1834	1834	0
94	20241113	181800	9216422	1834	1834	1834	1834	0
95	20241113	181700	9216422	1834	1834	1834	1834	0
96	20241113	181600	9216422	1834	1834	1834	1834	0
97	20241113	181500	9216422	1834	1834	1834	1834	0
98	20241113	181400	9216422	1834	1834	1834	1834	0
99	20241113	181300	9216422	1834	1834	1834	1834	0
100	20241113	181200	9216422	1834	1834	1834	1834	0
101	20241113	181100	9216422	1834	1834	1834	1834	0
102	20241113	181000	9216422	1834	1834	1834	1834	0
103	20241113	180900	9216422	1834	1834	1834	1834	0
104	20241113	180800	9216422	1834	1834	1834	1834	0
105	20241113	180700	9216422	1834	1834	1834	1834	0
106	20241113	180600	9216422	1834	1834	1834	1834	0
107	20241113	180500	9216422	1834	1834	1834	1834	0
108	20241113	180400	9216422	1834	1834	1834	1834	0
109	20241113	180300	9216422	1834	1834	1834	1834	0
110	20241113	180200	9216422	1834	1834	1834	1834	0
111	20241113	180100	9216422	1834	1834	1834	1834	0
112	20241113	180000	9216422	1834	1834	1834	1834	0
113	20241113	175900	9216422	1834	1834	1834	1834	0
114	20241113	175800	9216422	1834	1834	1834	1834	0
115	20241113	175700	9216422	1834	1834	1834	1834	0
116	20241113	175600	9216422	1834	1834	1834	1834	0
117	20241113	175500	9216422	1834	1834	1834	1834	0
118	20241113	175400	9216422	1834	1834	1834	1834	0
119	20241113	175300	9216422	1834	1834	1834	1834	0
120	20241113	175200	9216422	1834	1834	1834	1834	0
121	20241113	175100	9216422	1834	1834	1834	1834	0
122	20241113	175000	9216422	1834	1834	1834	1834	416
123	20241113	174900	9216422	1834	1834	1834	1834	0
124	20241113	174800	9216422	1834	1834	1834	1834	0
125	20241113	174700	9216422	1834	1834	1834	1834	0
126	20241113	174600	9216422	1834	1834	1834	1834	0
127	20241113	174500	9216422	1834	1834	1834	1834	0
128	20241113	174400	9216422	1834	1834	1834	1834	0
129	20241113	174300	9216422	1834	1834	1834	1834	0
130	20241113	174200	9216422	1834	1834	1834	1834	0
131	20241113	174100	9216422	1834	1834	1834	1834	0
132	20241113	174000	9216422	1834	1834	1834	1834	0
133	20241113	173900	9216422	1834	1834	1834	1834	0
134	20241113	173800	9216422	1834	1834	1834	1834	0
135	20241113	173700	9216422	1834	1834	1834	1834	0
136	20241113	173600	9216422	1834	1834	1834	1834	0
137	20241113	173500	9216422	1834	1834	1834	1834	0
138	20241113	173400	9216422	1834	1834	1834	1834	0
139	20241113	173300	9216422	1834	1834	1834	1834	0
140	20241113	173200	9216422	1834	1834	1834	1834	0
141	20241113	173100	9216422	1834	1834	1834	1834	0
142	20241113	173000	9216422	1834	1834	1834	1834	0
143	20241113	172900	9216422	1834	1834	1834	1834	0
144	20241113	172800	9216422	1834	1834	1834	1834	0
145	20241113	172700	9216422	1834	1834	1834	1834	0
146	20241113	172600	9216422	1834	1834	1834	1834	0
147	20241113	172500	9216422	1834	1834	1834	1834	0
148	20241113	172400	9216422	1834	1834	1834	1834	0
149	20241113	172300	9216422	1834	1834	1834	1834	0
150	20241113	172200	9216422	1834	1834	1834	1834	0
151	20241113	172100	9216422	1834	1834	1834	1834	0
152	20241113	172000	9216422	1834	1834	1834	1834	416
153	20241113	171900	9216422	1834	1834	1834	1834	0
154	20241113	171800	9216422	1834	1834	1834	1834	0
155	20241113	171700	9216422	1834	1834	1834	1834	0
156	20241113	171600	9216422	1834	1834	1834	1834	0
157	20241113	171500	9216422	1834	1834	1834	1834	0
158	20241113	171400	9216422	1834	1834	1834	1834	0
159	20241113	171300	9216422	1834	1834	1834	1834	0
160	20241113	171200	9216422	1834	1834	1834	1834	0
161	20241113	171100	9216422	1834	1834	1834	1834	0
162	20241113	171000	9216422	1834	1834	1834	1834	0
163	20241113	170900	9216422	1834	1834	1834	1834	0
164	20241113	170800	9216422	1834	1834	1834	1834	0
165	20241113	170700	9216422	1834	1834	1834	1834	0
166	20241113	170600	9216422	1834	1834	1834	1834	0
167	20241113	170500	9216422	1834	1834	1834	1834	0
168	20241113	170400	9216422	1834	1834	1834	1834	0
169	20241113	170300	9216422	1834	1834	1834	1834	0
170	20241113	170200	9216422	1834	1834	1834	1834	0
171	20241113	170100	9216422	1834	1834	1834	1834	0
172	20241113	170000	9216422	1834	1834	1834	1834	0
173	20241113	165900	9216422	1834	1834	1834	1834	0
174	20241113	165800	9216422	1834	1834	1834	1834	0
175	20241113	165700	9216422	1834	1834	1834	1834	0
176	20241113	165600	9216422	1834	1834	1834	1834	0
177	20241113	165500	9216422	1834	1834	1834	1834	0
178	20241113	165400	9216422	1834	1834	1834	1834	0
179	20241113	165300	9216422	1834	1834	1834	1834	0
180	20241113	165200	9216422	1834	1834	1834	1834	0
181	20241113	165100	9216422	1834	1834	1834	1834	0
182	20241113	165000	9216422	1834	1834	1834	1834	416
183	20241113	164900	9216422	1834	1834	1834	1834	0
184	20241113	164800	9216422	1834	1834	1834	1834	0
185	20241113	164700	9216422	1834	1834	1834	1834	0
186	20241113	164600	9216422	1834	1834	1834	1834	0
187	20241113	164500	9216422	1834	1834	1834	1834	0
188	20241113	164400	9216422	1834	1834	1834	1834	0
189	20241113	164300	9216422	1834	1834	1834	1834	0
190	20241113	164200	9216422	1834	1834	1834	1834	0
191	20241113	164100	9216422	1834	1834	1834	1834	0
192	20241113	164000	9216422	1834	1834	1834	1834	0
193	20241113	163900	9216422	1834	1834	1834	1834	0
194	20241113	163800	9216422	1834	1834	1834	1834	0
195	20241113	163700	9216422	1834	1834	1834	1834	0
196	20241113	163600	9216422	1834	1834	1834	1834	0
197	20241113	163500	9216422	1834	1834	1834	1834	0
198	20241113	163400	9216422	1834	1834	1834	1834	0
199	20241113	163300	9216422	1834	1834	1834	1834	0
200	20241113	163200	9216422	1834	1834	1834	1834	0
201	20241113	163100	9216422	1834	1834	1834	1834	0
202	20241113	163000	9216422	1834	1834	1834	1834	0
203	20241113	162900	9216422	1834	1834	1834	1834	0
204	20241113	162800	9216422	1834	1834	1834	1834	0
205	20241113	162700	9216422	1834	1834	1834	1834	0
206	20241113	162600	9216422	1834	1834	1834	1834	0
207	20241113	162500	9216422	1834	1834	1834	1834	0
208	20241113	162400	9216422	1834	1834	1834	1834	0
209	20241113	162300	9216422	1834	1834	1834	1834	0
210	20241113	162200	9216422	1834	1834	1834	1834	0
211	20241113	162100	9216422	1834	1834	1834	1834	0
212	20241113	162000	9216422	1834	1834	1834	1834	416
213	20241113	161900	9216422	1834	1834	1834	1834	0
214	20241113	161800	9216422	1834	1834	1834	1834	0
215	20241113	161700	9216422	1834	1834	1834	1834	0
216	20241113	161600	9216422	1834	1834	1834	1834	0
217	20241113	161500	9216422	1834	1834	1834	1834	0
218	20241113	161400	9216422	1834	1834	1834	1834	0
219	20241113	161300	9216422	1834	1834	1834	1834	0
220	20241113	161200	9216422	1834	1834	1834	1834	0
221	20241113	161100	9216422	1834	1834	1834	1834	0
222	20241113	161000	9216422	1834	1834	1834	1834	0
223	20241113	160900	9216422	1834	1834	1834	1834	0
224	20241113	160800	9216422	1834	1834	1834	1834	0
225	20241113	160700	9216422	1834	1834	1834	1834	0
226	20241113	160600	9216422	1834	1834	1834	1834	0
227	20241113	160500	9216422	1834	1834	1834	1834	0
228	20241113	160400	9216422	1834	1834	1834	1834	0
229	20241113	160300	9216422	1834	1834	1834	1834	0
230	20241113	160200	9216422	1834	1834	1834	1834	0
231	20241113	160100	9216422	1834	1834	1834	1834	0
232	20241113	160000	9216422	1834	1834	1834	1834	0
233	20241113	155900	9216422	1834	1834	1834	1834	0
234	20241113	155800	9216422	1834	1834	1834	1834	0
235	20241113	155700	9216422	1834	1834	1834	1834	0
236	20241113	155600	9216422	1834	1834	1834	1834	0
237	20241113	155500	9216422	1834	1834	1834	1834	0
238	20241113	155400	9216422	1834	1834	1834	1834	0
239	20241113	155300	9216422	1834	1834	1834	1834	0
240	20241113	155200	9216422	1834	1834	1834	1834	0
241	20241113	155100	9216422	1834	1834	1834	1834	0
242	20241113	155000	9216422	1834	1834	1834	1834	416
243	20241113	154900	9216422	1834	1834	1834	1834	0
244	20241113	154800	9216422	1834	1834	1834	1834	0
245	20241113	154700	9216422	1834	1834	1834	1834	0
246	20241113	154600	9216422	1834	1834	1834	1834	0
247	20241113	154500	9216422	1834	1834	1834	1834	0
248	20241113	154400	9216422	1834	1834	1834	1834	0
249	20241113	154300	9216422	1834	1834	1834	1834	0
250	20241113	154200	9216422	1834	1834	1834	1834	0
251	20241113	154100	9216422	1834	1834	1834	1834	0
252	20241113	154000	9216422	1834	1834	1834	1834	0
253	20241113	153900	9216422	1834	1834	1834	1834	0
254	20241113	153800	9216422	1834	1834	1834	1834	0
255	20241113	153700	9216422	1834	1834	1834	1834	0
256	20241113	153600	9216422	1834	1834	1834	1834	0
257	20241113	153500	9216422	1834	1834	1834	1834	0
258	20241113	153400	9216422	1834	1834	1834	1834	0
259	20241113	153300	9216422	1834	1834	1834	1834	0
260	20241113	153200	9216422	1834	1834	1834	1834	0
261	20241113	153100	9216422	1834	1834	1834	1834	0
262	20241113	153000	9216422	1834	1834	1834	1834	416
263	20241113	152900	8453478	1835	1835	1835	1835	0
264	20241113	152800	8453478	1835	1835	1835	1835	0
265	20241113	152700	8453478	1835	1835	1835	1835	0
266	20241113	152600	8453478	1835	1835	1835	1835	0
267	20241113	152500	8453478	1835	1835	1835	1835	0
268	20241113	152400	8453478	1835	1835	1835	1835	0
269	20241113	152300	8453478	1835	1835	1835	1835	0
270	20241113	152200	8453478	1835	1835	1835	1835	0
271	20241113	152100	8453478	1835	1835	1835	1835	0
272	20241113	152000	8453478	1835	1835	1835	1835	0
273	20241113	151900	8453478	1835	1835	1835	1835	0
274	20241113	151800	8453478	1835	1835	1835	1835	0
275	20241113	151700	8453478	1835	1835	1835	1835	0
276	20241113	151600	8453478	1835	1835	1835	1835	10
277	20241113	151500	8435128	1834	1834	1834	1834	0
278	20241113	151400	8435128	1834	1834	1834	1834	0
279	20241113	151300	8435128	1834	1834	1834	1834	0
280	20241113	151200	8435128	1834	1834	1834	1834	0
281	20241113	151100	8435128	1834	1834	1834	1834	1
282	20241113	151000	8433294	1834	1834	1834	1834	0
283	20241113	150900	8433294	1834	1834	1834	1834	8
284	20241113	150800	8418622	1834	1834	1834	1834	0
285	20241113	150700	8418622	1834	1834	1834	1834	0
286	20241113	150600	8418622	1834	1834	1834	1834	0
287	20241113	150500	8418622	1834	1834	1834	1834	105
288	20241113	150400	8226052	1834	1834	1834	1834	5
289	20241113	150300	8216882	1834	1834	1834	1834	60
290	20241113	150200	8106842	1834	1834	1834	1834	0
291	20241113	150100	8106842	1834	1834	1834	1834	0
292	20241113	150000	8106842	1834	1834	1834	1834	10
293	20241113	145900	8088502	1834	1834	1834	1834	10
294	20241113	145800	8070162	1834	1834	1834	1834	80
295	20241113	145700	7923442	1834	1834	1834	1834	44
296	20241113	145600	7842746	1834	1837	1837	1834	184
297	20241113	145500	7505123	1851	1851	1851	1851	0
298	20241113	145400	7505123	1851	1851	1851	1851	0
299	20241113	145300	7505123	1851	1851	1851	1851	0
300	20241113	145200	7505123	1851	1851	1851	1851	0
301	20241113	145100	7505123	1851	1851	1851	1851	0
302	20241113	145000	7505123	1851	1851	1851	1851	0
303	20241113	144900	7505123	1851	1851	1851	1851	0
304	20241113	144800	7505123	1851	1851	1851	1851	0
305	20241113	144700	7505123	1851	1851	1851	1851	0
306	20241113	144600	7505123	1851	1851	1851	1851	0
307	20241113	144500	7505123	1851	1851	1851	1851	0
308	20241113	144400	7505123	1851	1851	1851	1851	0
309	20241113	144300	7505123	1851	1851	1851	1851	0
310	20241113	144200	7505123	1851	1851	1851	1851	0
311	20241113	144100	7505123	1851	1851	1851	1851	0
312	20241113	144000	7505123	1851	1851	1851	1851	0
313	20241113	143900	7505123	1851	1850	1851	1850	4
314	20241113	143800	7497722	1839	1839	1839	1839	0
315	20241113	143700	7497722	1839	1839	1839	1839	0
316	20241113	143600	7497722	1839	1839	1839	1839	0
317	20241113	143500	7497722	1839	1839	1839	1839	0
318	20241113	143400	7497722	1839	1839	1839	1839	1113
319	20241113	143300	5450915	1839	1839	1839	1839	0
320	20241113	143200	5450915	1839	1839	1839	1839	0
321	20241113	143100	5450915	1839	1839	1839	1839	0
322	20241113	143000	5450915	1839	1839	1839	1839	450
323	20241113	142900	4623365	1839	1839	1839	1839	0
324	20241113	142800	4623365	1839	1839	1839	1839	0
325	20241113	142700	4623365	1839	1839	1839	1839	300
326	20241113	142600	4071665	1839	1840	1840	1839	137
327	20241113	142500	3819707	1841	1841	1841	1841	0
328	20241113	142400	3819707	1841	1841	1841	1841	0
329	20241113	142300	3819707	1841	1841	1841	1841	0
330	20241113	142200	3819707	1841	1841	1841	1841	0
331	20241113	142100	3819707	1841	1841	1841	1841	0
332	20241113	142000	3819707	1841	1841	1841	1841	0
333	20241113	141900	3819707	1841	1841	1841	1841	0
334	20241113	141800	3819707	1841	1841	1841	1841	0
335	20241113	141700	3819707	1841	1841	1841	1841	0
336	20241113	141600	3819707	1841	1841	1841	1841	0
337	20241113	141500	3819707	1841	1841	1841	1841	0
338	20241113	141400	3819707	1841	1841	1841	1841	0
339	20241113	141300	3819707	1841	1841	1841	1841	0
340	20241113	141200	3819707	1841	1841	1841	1841	0
341	20241113	141100	3819707	1841	1841	1841	1841	0
342	20241113	141000	3819707	1841	1841	1841	1841	154
343	20241113	140900	3536193	1841	1841	1841	1841	1
344	20241113	140800	3534352	1841	1848	1848	1841	135
345	20241113	140700	3285708	1851	1851	1851	1851	0
346	20241113	140600	3285708	1851	1851	1851	1851	0
347	20241113	140500	3285708	1851	1851	1851	1851	0
348	20241113	140400	3285708	1851	1851	1851	1851	0
349	20241113	140300	3285708	1851	1851	1851	1851	0
350	20241113	140200	3285708	1851	1851	1851	1851	0
351	20241113	140100	3285708	1851	1851	1851	1851	0
352	20241113	140000	3285708	1851	1851	1851	1851	0
353	20241113	135900	3285708	1851	1851	1851	1851	0
354	20241113	135800	3285708	1851	1851	1851	1851	0
355	20241113	135700	3285708	1851	1851	1851	1851	0
356	20241113	135600	3285708	1851	1851	1851	1851	0
357	20241113	135500	3285708	1851	1851	1851	1851	0
358	20241113	135400	3285708	1851	1851	1851	1851	0
359	20241113	135300	3285708	1851	1851	1851	1851	1
360	20241113	135200	3283857	1854	1854	1854	1854	0
361	20241113	135100	3283857	1854	1854	1854	1854	0
362	20241113	135000	3283857	1854	1854	1854	1854	0
363	20241113	134900	3283857	1854	1854	1854	1854	0
364	20241113	134800	3283857	1854	1854	1854	1854	0
365	20241113	134700	3283857	1854	1854	1854	1854	0
366	20241113	134600	3283857	1854	1854	1854	1854	0
367	20241113	134500	3283857	1854	1854	1854	1854	0
368	20241113	134400	3283857	1854	1854	1854	1854	0
369	20241113	134300	3283857	1854	1854	1854	1854	0
370	20241113	134200	3283857	1854	1854	1854	1854	0
371	20241113	134100	3283857	1854	1854	1854	1854	0
372	20241113	134000	3283857	1854	1854	1854	1854	40
373	20241113	133900	3209697	1854	1854	1854	1854	0
374	20241113	133800	3209697	1854	1854	1854	1854	0
375	20241113	133700	3209697	1854	1854	1854	1854	0
376	20241113	133600	3209697	1854	1854	1854	1854	0
377	20241113	133500	3209697	1854	1854	1854	1854	0
378	20241113	133400	3209697	1854	1854	1854	1854	3
379	20241113	133300	3204135	1854	1854	1854	1854	0
380	20241113	133200	3204135	1854	1854	1854	1854	63
381	20241113	133100	3087333	1860	1860	1860	1860	0
382	20241113	133000	3087333	1860	1860	1860	1860	0
383	20241113	132900	3087333	1860	1857	1860	1857	20
384	20241113	132800	3050136	1860	1860	1860	1860	130
385	20241113	132700	2808336	1860	1860	1860	1860	88
386	20241113	132600	2644656	1860	1860	1860	1860	0
387	20241113	132500	2644656	1860	1860	1860	1860	1
388	20241113	132400	2642796	1865	1865	1865	1865	0
389	20241113	132300	2642796	1865	1865	1865	1865	0
390	20241113	132200	2642796	1865	1865	1865	1865	0
391	20241113	132100	2642796	1865	1865	1865	1865	0
392	20241113	132000	2642796	1865	1865	1865	1865	17
393	20241113	131900	2611091	1865	1865	1865	1865	0
394	20241113	131800	2611091	1865	1865	1865	1865	0
395	20241113	131700	2611091	1865	1865	1865	1865	0
396	20241113	131600	2611091	1865	1865	1865	1865	0
397	20241113	131500	2611091	1865	1865	1865	1865	0
398	20241113	131400	2611091	1865	1865	1865	1865	1
399	20241113	131300	2609226	1860	1860	1860	1860	0
400	20241113	131200	2609226	1860	1860	1860	1860	1
401	20241113	131100	2607366	1860	1860	1860	1860	0
402	20241113	131000	2607366	1860	1860	1860	1860	0
403	20241113	130900	2607366	1860	1860	1860	1860	0
404	20241113	130800	2607366	1860	1860	1860	1860	0
405	20241113	130700	2607366	1860	1860	1860	1860	0
406	20241113	130600	2607366	1860	1860	1860	1860	0
407	20241113	130500	2607366	1860	1860	1860	1860	0
408	20241113	130400	2607366	1860	1860	1860	1860	0
409	20241113	130300	2607366	1860	1860	1860	1860	0
410	20241113	130200	2607366	1860	1860	1860	1860	0
411	20241113	130100	2607366	1860	1860	1860	1860	0
412	20241113	130000	2607366	1860	1860	1860	1860	0
413	20241113	125900	2607366	1860	1860	1860	1860	0
414	20241113	125800	2607366	1860	1860	1860	1860	0
415	20241113	125700	2607366	1860	1860	1860	1860	0
416	20241113	125600	2607366	1860	1860	1860	1860	0
417	20241113	125500	2607366	1860	1860	1860	1860	0
418	20241113	125400	2607366	1860	1860	1860	1860	0
419	20241113	125300	2607366	1860	1860	1860	1860	0
420	20241113	125200	2607366	1860	1860	1860	1860	0
421	20241113	125100	2607366	1860	1860	1860	1860	0
422	20241113	125000	2607366	1860	1860	1860	1860	0
423	20241113	124900	2607366	1860	1860	1860	1860	0
424	20241113	124800	2607366	1860	1860	1860	1860	0
425	20241113	124700	2607366	1860	1860	1860	1860	13
426	20241113	124600	2583186	1871	1871	1871	1871	0
427	20241113	124500	2583186	1871	1871	1871	1871	0
428	20241113	124400	2583186	1871	1871	1871	1871	0
429	20241113	124300	2583186	1871	1871	1871	1871	0
430	20241113	124200	2583186	1871	1871	1871	1871	0
431	20241113	124100	2583186	1871	1871	1871	1871	0
432	20241113	124000	2583186	1871	1871	1871	1871	0
433	20241113	123900	2583186	1871	1871	1871	1871	0
434	20241113	123800	2583186	1871	1871	1871	1871	0
435	20241113	123700	2583186	1871	1871	1871	1871	0
436	20241113	123600	2583186	1871	1871	1871	1871	0
437	20241113	123500	2583186	1871	1871	1871	1871	0
438	20241113	123400	2583186	1871	1871	1871	1871	0
439	20241113	123300	2583186	1871	1871	1871	1871	0
440	20241113	123200	2583186	1871	1871	1871	1871	0
441	20241113	123100	2583186	1871	1871	1871	1871	0
442	20241113	123000	2583186	1871	1871	1871	1871	0
443	20241113	122900	2583186	1871	1871	1871	1871	0
444	20241113	122800	2583186	1871	1871	1871	1871	0
445	20241113	122700	2583186	1871	1871	1871	1871	0
446	20241113	122600	2583186	1871	1871	1871	1871	0
447	20241113	122500	2583186	1871	1871	1871	1871	0
448	20241113	122400	2583186	1871	1871	1871	1871	0
449	20241113	122300	2583186	1871	1871	1871	1871	0
450	20241113	122200	2583186	1871	1871	1871	1871	0
451	20241113	122100	2583186	1871	1871	1871	1871	0
452	20241113	122000	2583186	1871	1871	1871	1871	4
453	20241113	121900	2575702	1860	1860	1860	1860	0
454	20241113	121800	2575702	1860	1860	1860	1860	0
455	20241113	121700	2575702	1860	1860	1860	1860	0
456	20241113	121600	2575702	1860	1860	1860	1860	15
457	20241113	121500	2547802	1862	1862	1862	1862	2
458	20241113	121400	2544078	1874	1874	1874	1874	0
459	20241113	121300	2544078	1874	1874	1874	1874	0
460	20241113	121200	2544078	1874	1874	1874	1874	0
461	20241113	121100	2544078	1874	1874	1874	1874	0
462	20241113	121000	2544078	1874	1874	1874	1874	0
463	20241113	120900	2544078	1874	1874	1874	1874	0
464	20241113	120800	2544078	1874	1874	1874	1874	0
465	20241113	120700	2544078	1874	1874	1874	1874	0
466	20241113	120600	2544078	1874	1874	1874	1874	0
467	20241113	120500	2544078	1874	1874	1874	1874	0
468	20241113	120400	2544078	1874	1874	1874	1874	0
469	20241113	120300	2544078	1874	1874	1874	1874	0
470	20241113	120200	2544078	1874	1874	1874	1874	0
471	20241113	120100	2544078	1874	1874	1874	1874	0
472	20241113	120000	2544078	1874	1874	1874	1874	0
473	20241113	115900	2544078	1874	1874	1874	1874	0
474	20241113	115800	2544078	1874	1874	1874	1874	0
475	20241113	115700	2544078	1874	1874	1874	1874	0
476	20241113	115600	2544078	1874	1874	1874	1874	0
477	20241113	115500	2544078	1874	1874	1874	1874	0
478	20241113	115400	2544078	1874	1874	1874	1874	0
479	20241113	115300	2544078	1874	1874	1874	1874	0
480	20241113	115200	2544078	1874	1874	1874	1874	0
481	20241113	115100	2544078	1874	1874	1874	1874	0
482	20241113	115000	2544078	1874	1874	1874	1874	0
483	20241113	114900	2544078	1874	1874	1874	1874	0
484	20241113	114800	2544078	1874	1874	1874	1874	0
485	20241113	114700	2544078	1874	1874	1874	1874	0
486	20241113	114600	2544078	1874	1874	1874	1874	0
487	20241113	114500	2544078	1874	1874	1874	1874	0
488	20241113	114400	2544078	1874	1874	1874	1874	0
489	20241113	114300	2544078	1874	1874	1874	1874	0
490	20241113	114200	2544078	1874	1874	1874	1874	0
491	20241113	114100	2544078	1874	1874	1874	1874	0
492	20241113	114000	2544078	1874	1874	1874	1874	0
493	20241113	113900	2544078	1874	1874	1874	1874	0
494	20241113	113800	2544078	1874	1874	1874	1874	0
495	20241113	113700	2544078	1874	1874	1874	1874	0
496	20241113	113600	2544078	1874	1874	1874	1874	0
497	20241113	113500	2544078	1874	1874	1874	1874	0
498	20241113	113400	2544078	1874	1874	1874	1874	0
499	20241113	113300	2544078	1874	1874	1874	1874	0
500	20241113	113200	2544078	1874	1874	1874	1874	0
501	20241113	113100	2544078	1874	1874	1874	1874	0
502	20241113	113000	2544078	1874	1874	1874	1874	0
503	20241113	112900	2544078	1874	1874	1874	1874	0
504	20241113	112800	2544078	1874	1874	1874	1874	0
505	20241113	112700	2544078	1874	1874	1874	1874	0
506	20241113	112600	2544078	1874	1874	1874	1874	0
507	20241113	112500	2544078	1874	1874	1874	1874	0
508	20241113	112400	2544078	1874	1874	1874	1874	0
509	20241113	112300	2544078	1874	1874	1874	1874	0
510	20241113	112200	2544078	1874	1874	1874	1874	0
511	20241113	112100	2544078	1874	1874	1874	1874	24
512	20241113	112000	2499102	1876	1876	1876	1876	0
513	20241113	111900	2499102	1876	1876	1876	1876	0
514	20241113	111800	2499102	1876	1876	1876	1876	0
515	20241113	111700	2499102	1876	1876	1876	1876	0
516	20241113	111600	2499102	1876	1876	1876	1876	0
517	20241113	111500	2499102	1876	1876	1876	1876	0
518	20241113	111400	2499102	1876	1876	1876	1876	0
519	20241113	111300	2499102	1876	1876	1876	1876	0
520	20241113	111200	2499102	1876	1876	1876	1876	0
521	20241113	111100	2499102	1876	1876	1876	1876	0
522	20241113	111000	2499102	1876	1876	1876	1876	0
523	20241113	110900	2499102	1876	1876	1876	1876	0
524	20241113	110800	2499102	1876	1876	1876	1876	0
525	20241113	110700	2499102	1876	1876	1876	1876	0
526	20241113	110600	2499102	1876	1876	1876	1876	0
527	20241113	110500	2499102	1876	1876	1876	1876	0
528	20241113	110400	2499102	1876	1876	1876	1876	0
529	20241113	110300	2499102	1876	1876	1876	1876	0
530	20241113	110200	2499102	1876	1876	1876	1876	0
531	20241113	110100	2499102	1876	1876	1876	1876	0
532	20241113	110000	2499102	1876	1876	1876	1876	10
533	20241113	105900	2480342	1876	1876	1876	1876	0
534	20241113	105800	2480342	1876	1876	1876	1876	0
535	20241113	105700	2480342	1876	1876	1876	1876	0
536	20241113	105600	2480342	1876	1876	1876	1876	0
537	20241113	105500	2480342	1876	1876	1876	1876	0
538	20241113	105400	2480342	1876	1876	1876	1876	0
539	20241113	105300	2480342	1876	1876	1876	1876	0
540	20241113	105200	2480342	1876	1876	1876	1876	0
541	20241113	105100	2480342	1876	1876	1876	1876	621
542	20241113	105000	1315346	1877	1877	1877	1877	0
543	20241113	104900	1315346	1877	1877	1877	1877	0
544	20241113	104800	1315346	1877	1877	1877	1877	0
545	20241113	104700	1315346	1877	1877	1877	1877	0
546	20241113	104600	1315346	1877	1877	1877	1877	0
547	20241113	104500	1315346	1877	1877	1877	1877	0
548	20241113	104400	1315346	1877	1877	1877	1877	0
549	20241113	104300	1315346	1877	1877	1877	1877	0
550	20241113	104200	1315346	1877	1877	1877	1877	0
551	20241113	104100	1315346	1877	1877	1877	1877	0
552	20241113	104000	1315346	1877	1877	1877	1877	0
553	20241113	103900	1315346	1877	1877	1877	1877	0
554	20241113	103800	1315346	1877	1877	1877	1877	0
555	20241113	103700	1315346	1877	1877	1877	1877	0
556	20241113	103600	1315346	1877	1877	1877	1877	0
557	20241113	103500	1315346	1877	1877	1877	1877	0
558	20241113	103400	1315346	1877	1877	1877	1877	0
559	20241113	103300	1315346	1877	1877	1877	1877	0
560	20241113	103200	1315346	1877	1877	1877	1877	0
561	20241113	103100	1315346	1877	1877	1877	1877	0
562	20241113	103000	1315346	1877	1877	1877	1877	0
563	20241113	102900	1315346	1877	1877	1877	1877	0
564	20241113	102800	1315346	1877	1877	1877	1877	0
565	20241113	102700	1315346	1877	1877	1877	1877	0
566	20241113	102600	1315346	1877	1877	1877	1877	0
567	20241113	102500	1315346	1877	1877	1877	1877	0
568	20241113	102400	1315346	1877	1877	1877	1877	0
569	20241113	102300	1315346	1877	1877	1877	1877	0
570	20241113	102200	1315346	1877	1877	1877	1877	0
571	20241113	102100	1315346	1877	1877	1877	1877	0
572	20241113	102000	1315346	1877	1877	1877	1877	0
573	20241113	101900	1315346	1877	1877	1877	1877	0
574	20241113	101800	1315346	1877	1877	1877	1877	0
575	20241113	101700	1315346	1877	1877	1877	1877	0
576	20241113	101600	1315346	1877	1877	1877	1877	0
577	20241113	101500	1315346	1877	1877	1877	1877	0
578	20241113	101400	1315346	1877	1877	1877	1877	0
579	20241113	101300	1315346	1877	1877	1877	1877	0
580	20241113	101200	1315346	1877	1877	1877	1877	0
581	20241113	101100	1315346	1877	1877	1877	1877	0
582	20241113	101000	1315346	1877	1877	1877	1877	0
583	20241113	100900	1315346	1877	1877	1877	1877	0
584	20241113	100800	1315346	1877	1877	1877	1877	0
585	20241113	100700	1315346	1877	1877	1877	1877	0
586	20241113	100600	1315346	1877	1877	1877	1877	0
587	20241113	100500	1315346	1877	1877	1877	1877	0
588	20241113	100400	1315346	1877	1877	1877	1877	0
589	20241113	100300	1315346	1877	1877	1877	1877	0
590	20241113	100200	1315346	1877	1877	1877	1877	0
591	20241113	100100	1315346	1877	1865	1877	1865	5
592	20241113	100000	1305991	1862	1862	1862	1862	0
593	20241113	095900	1305991	1862	1862	1862	1862	0
594	20241113	095800	1305991	1862	1862	1862	1862	28
595	20241113	095700	1253855	1862	1862	1862	1862	120
596	20241113	095600	1030415	1862	1862	1862	1862	0
597	20241113	095500	1030415	1862	1862	1862	1862	2
598	20241113	095400	1026691	1862	1862	1862	1862	0
599	20241113	095300	1026691	1862	1862	1862	1862	0
600	20241113	095200	1026691	1862	1862	1862	1862	0
601	20241113	095100	1026691	1862	1862	1862	1862	0
602	20241113	095000	1026691	1862	1862	1862	1862	0
603	20241113	094900	1026691	1862	1862	1862	1862	0
604	20241113	094800	1026691	1862	1862	1862	1862	0
605	20241113	094700	1026691	1862	1862	1862	1862	0
606	20241113	094600	1026691	1862	1862	1862	1862	0
607	20241113	094500	1026691	1862	1862	1862	1862	8
608	20241113	094400	1011795	1862	1862	1862	1862	10
609	20241113	094300	993175	1862	1862	1862	1862	0
610	20241113	094200	993175	1862	1862	1862	1862	1
611	20241113	094100	991313	1861	1861	1861	1861	0
612	20241113	094000	991313	1861	1861	1861	1861	0
613	20241113	093900	991313	1861	1861	1861	1861	0
614	20241113	093800	991313	1861	1861	1861	1861	0
615	20241113	093700	991313	1861	1861	1861	1861	0
616	20241113	093600	991313	1861	1861	1861	1861	0
617	20241113	093500	991313	1861	1861	1861	1861	0
618	20241113	093400	991313	1861	1861	1861	1861	0
619	20241113	093300	991313	1861	1861	1861	1861	0
620	20241113	093200	991313	1861	1861	1861	1861	0
621	20241113	093100	991313	1861	1861	1861	1861	0
622	20241113	093000	991313	1861	1861	1861	1861	3
623	20241113	092900	985730	1844	1844	1844	1844	0
624	20241113	092800	985730	1844	1844	1844	1844	0
625	20241113	092700	985730	1844	1844	1844	1844	0
626	20241113	092600	985730	1844	1844	1844	1844	0
627	20241113	092500	985730	1844	1844	1844	1844	0
628	20241113	092400	985730	1844	1844	1844	1844	0
629	20241113	092300	985730	1844	1844	1844	1844	1
630	20241113	092200	983886	1844	1845	1845	1844	15
631	20241113	092100	956223	1861	1861	1861	1861	0
632	20241113	092000	956223	1861	1861	1861	1861	0
633	20241113	091900	956223	1861	1861	1861	1861	0
634	20241113	091800	956223	1861	1861	1861	1861	0
635	20241113	091700	956223	1861	1861	1861	1861	5
636	20241113	091600	946918	1861	1861	1861	1861	0
637	20241113	091500	946918	1861	1861	1861	1861	0
638	20241113	091400	946918	1861	1861	1861	1861	0
639	20241113	091300	946918	1861	1861	1861	1861	0
640	20241113	091200	946918	1861	1861	1861	1861	0
641	20241113	091100	946918	1861	1861	1861	1861	0
642	20241113	091000	946918	1861	1861	1861	1861	0
643	20241113	090900	946918	1861	1861	1861	1861	0
644	20241113	090800	946918	1861	1861	1861	1861	0
645	20241113	090700	946918	1861	1861	1861	1861	0
646	20241113	090600	946918	1861	1861	1861	1861	1
647	20241113	090500	945057	1841	1860	1860	1841	40
648	20241113	090400	871348	1862	1862	1862	1862	0
649	20241113	090300	871348	1862	1862	1862	1862	400
650	20241113	090200	126548	1861	1861	1861	1861	36
651	20241113	090100	59552	1861	1861	1861	1861	5
652	20241113	090000	50247	1861	1861	1861	1861	27