KissMeData/064520/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	193800	11700228	1889	1889	1889	1889	515
3	20241118	193700	11700228	1889	1889	1889	1889	0
4	20241118	193600	11700228	1889	1889	1889	1889	0
5	20241118	193500	11700228	1889	1889	1889	1889	0
6	20241118	193400	11700228	1889	1889	1889	1889	0
7	20241118	193300	11700228	1889	1889	1889	1889	0
8	20241118	193200	11700228	1889	1889	1889	1889	0
9	20241118	193100	11700228	1889	1889	1889	1889	0
10	20241118	193000	11700228	1889	1889	1889	1889	0
11	20241118	192900	11700228	1889	1889	1889	1889	0
12	20241118	192800	11700228	1889	1889	1889	1889	0
13	20241118	192700	11700228	1889	1889	1889	1889	0
14	20241118	192600	11700228	1889	1889	1889	1889	0
15	20241118	192500	11700228	1889	1889	1889	1889	0
16	20241118	192400	11700228	1889	1889	1889	1889	0
17	20241118	192300	11700228	1889	1889	1889	1889	0
18	20241118	192200	11700228	1889	1889	1889	1889	0
19	20241118	192100	11700228	1889	1889	1889	1889	0
20	20241118	192000	11700228	1889	1889	1889	1889	0
21	20241118	191900	11700228	1889	1889	1889	1889	0
22	20241118	191800	11700228	1889	1889	1889	1889	0
23	20241118	191700	11700228	1889	1889	1889	1889	0
24	20241118	191600	11700228	1889	1889	1889	1889	0
25	20241118	191500	11700228	1889	1889	1889	1889	0
26	20241118	191400	11700228	1889	1889	1889	1889	0
27	20241118	191300	11700228	1889	1889	1889	1889	0
28	20241118	191200	11700228	1889	1889	1889	1889	0
29	20241118	191100	11700228	1889	1889	1889	1889	0
30	20241118	191000	11700228	1889	1889	1889	1889	0
31	20241118	190900	11700228	1889	1889	1889	1889	0
32	20241118	190800	11700228	1889	1889	1889	1889	515
33	20241118	190700	11700228	1889	1889	1889	1889	0
34	20241118	190600	11700228	1889	1889	1889	1889	0
35	20241118	190500	11700228	1889	1889	1889	1889	0
36	20241118	190400	11700228	1889	1889	1889	1889	0
37	20241118	190300	11700228	1889	1889	1889	1889	0
38	20241118	190200	11700228	1889	1889	1889	1889	0
39	20241118	190100	11700228	1889	1889	1889	1889	0
40	20241118	190000	11700228	1889	1889	1889	1889	0
41	20241118	185900	11700228	1889	1889	1889	1889	0
42	20241118	185800	11700228	1889	1889	1889	1889	0
43	20241118	185700	11700228	1889	1889	1889	1889	0
44	20241118	185600	11700228	1889	1889	1889	1889	0
45	20241118	185500	11700228	1889	1889	1889	1889	0
46	20241118	185400	11700228	1889	1889	1889	1889	0
47	20241118	185300	11700228	1889	1889	1889	1889	0
48	20241118	185200	11700228	1889	1889	1889	1889	0
49	20241118	185100	11700228	1889	1889	1889	1889	0
50	20241118	185000	11700228	1889	1889	1889	1889	0
51	20241118	184900	11700228	1889	1889	1889	1889	0
52	20241118	184800	11700228	1889	1889	1889	1889	0
53	20241118	184700	11700228	1889	1889	1889	1889	0
54	20241118	184600	11700228	1889	1889	1889	1889	0
55	20241118	184500	11700228	1889	1889	1889	1889	0
56	20241118	184400	11700228	1889	1889	1889	1889	0
57	20241118	184300	11700228	1889	1889	1889	1889	0
58	20241118	184200	11700228	1889	1889	1889	1889	0
59	20241118	184100	11700228	1889	1889	1889	1889	0
60	20241118	184000	11700228	1889	1889	1889	1889	0
61	20241118	183900	11700228	1889	1889	1889	1889	0
62	20241118	183800	11700228	1889	1889	1889	1889	515
63	20241118	183700	11700228	1889	1889	1889	1889	0
64	20241118	183600	11700228	1889	1889	1889	1889	0
65	20241118	183500	11700228	1889	1889	1889	1889	0
66	20241118	183400	11700228	1889	1889	1889	1889	0
67	20241118	183300	11700228	1889	1889	1889	1889	0
68	20241118	183200	11700228	1889	1889	1889	1889	0
69	20241118	183100	11700228	1889	1889	1889	1889	0
70	20241118	183000	11700228	1889	1889	1889	1889	0
71	20241118	182900	11700228	1889	1889	1889	1889	0
72	20241118	182800	11700228	1889	1889	1889	1889	0
73	20241118	182700	11700228	1889	1889	1889	1889	0
74	20241118	182600	11700228	1889	1889	1889	1889	0
75	20241118	182500	11700228	1889	1889	1889	1889	0
76	20241118	182400	11700228	1889	1889	1889	1889	0
77	20241118	182300	11700228	1889	1889	1889	1889	0
78	20241118	182200	11700228	1889	1889	1889	1889	0
79	20241118	182100	11700228	1889	1889	1889	1889	0
80	20241118	182000	11700228	1889	1889	1889	1889	0
81	20241118	181900	11700228	1889	1889	1889	1889	0
82	20241118	181800	11700228	1889	1889	1889	1889	0
83	20241118	181700	11700228	1889	1889	1889	1889	0
84	20241118	181600	11700228	1889	1889	1889	1889	0
85	20241118	181500	11700228	1889	1889	1889	1889	0
86	20241118	181400	11700228	1889	1889	1889	1889	0
87	20241118	181300	11700228	1889	1889	1889	1889	0
88	20241118	181200	11700228	1889	1889	1889	1889	0
89	20241118	181100	11700228	1889	1889	1889	1889	0
90	20241118	181000	11700228	1889	1889	1889	1889	0
91	20241118	180900	11700228	1889	1889	1889	1889	0
92	20241118	180800	11700228	1889	1889	1889	1889	515
93	20241118	180700	11700228	1889	1889	1889	1889	0
94	20241118	180600	11700228	1889	1889	1889	1889	0
95	20241118	180500	11700228	1889	1889	1889	1889	0
96	20241118	180400	11700228	1889	1889	1889	1889	0
97	20241118	180300	11700228	1889	1889	1889	1889	0
98	20241118	180200	11700228	1889	1889	1889	1889	0
99	20241118	180100	11700228	1889	1889	1889	1889	0
100	20241118	180000	11700228	1889	1889	1889	1889	0
101	20241118	175900	11700228	1889	1889	1889	1889	0
102	20241118	175800	11700228	1889	1889	1889	1889	0
103	20241118	175700	11700228	1889	1889	1889	1889	0
104	20241118	175600	11700228	1889	1889	1889	1889	0
105	20241118	175500	11700228	1889	1889	1889	1889	0
106	20241118	175400	11700228	1889	1889	1889	1889	0
107	20241118	175300	11700228	1889	1889	1889	1889	0
108	20241118	175200	11700228	1889	1889	1889	1889	0
109	20241118	175100	11700228	1889	1889	1889	1889	0
110	20241118	175000	11700228	1889	1889	1889	1889	0
111	20241118	174900	11700228	1889	1889	1889	1889	0
112	20241118	174800	11700228	1889	1889	1889	1889	0
113	20241118	174700	11700228	1889	1889	1889	1889	0
114	20241118	174600	11700228	1889	1889	1889	1889	0
115	20241118	174500	11700228	1889	1889	1889	1889	0
116	20241118	174400	11700228	1889	1889	1889	1889	0
117	20241118	174300	11700228	1889	1889	1889	1889	0
118	20241118	174200	11700228	1889	1889	1889	1889	0
119	20241118	174100	11700228	1889	1889	1889	1889	0
120	20241118	174000	11700228	1889	1889	1889	1889	0
121	20241118	173900	11700228	1889	1889	1889	1889	0
122	20241118	173800	11700228	1889	1889	1889	1889	515
123	20241118	173700	11700228	1889	1889	1889	1889	0
124	20241118	173600	11700228	1889	1889	1889	1889	0
125	20241118	173500	11700228	1889	1889	1889	1889	0
126	20241118	173400	11700228	1889	1889	1889	1889	0
127	20241118	173300	11700228	1889	1889	1889	1889	0
128	20241118	173200	11700228	1889	1889	1889	1889	0
129	20241118	173100	11700228	1889	1889	1889	1889	0
130	20241118	173000	11700228	1889	1889	1889	1889	0
131	20241118	172900	11700228	1889	1889	1889	1889	0
132	20241118	172800	11700228	1889	1889	1889	1889	0
133	20241118	172700	11700228	1889	1889	1889	1889	0
134	20241118	172600	11700228	1889	1889	1889	1889	0
135	20241118	172500	11700228	1889	1889	1889	1889	0
136	20241118	172400	11700228	1889	1889	1889	1889	0
137	20241118	172300	11700228	1889	1889	1889	1889	0
138	20241118	172200	11700228	1889	1889	1889	1889	0
139	20241118	172100	11700228	1889	1889	1889	1889	0
140	20241118	172000	11700228	1889	1889	1889	1889	0
141	20241118	171900	11700228	1889	1889	1889	1889	0
142	20241118	171800	11700228	1889	1889	1889	1889	0
143	20241118	171700	11700228	1889	1889	1889	1889	0
144	20241118	171600	11700228	1889	1889	1889	1889	0
145	20241118	171500	11700228	1889	1889	1889	1889	0
146	20241118	171400	11700228	1889	1889	1889	1889	0
147	20241118	171300	11700228	1889	1889	1889	1889	0
148	20241118	171200	11700228	1889	1889	1889	1889	0
149	20241118	171100	11700228	1889	1889	1889	1889	0
150	20241118	171000	11700228	1889	1889	1889	1889	0
151	20241118	170900	11700228	1889	1889	1889	1889	0
152	20241118	170800	11700228	1889	1889	1889	1889	515
153	20241118	170700	11700228	1889	1889	1889	1889	0
154	20241118	170600	11700228	1889	1889	1889	1889	0
155	20241118	170500	11700228	1889	1889	1889	1889	0
156	20241118	170400	11700228	1889	1889	1889	1889	0
157	20241118	170300	11700228	1889	1889	1889	1889	0
158	20241118	170200	11700228	1889	1889	1889	1889	0
159	20241118	170100	11700228	1889	1889	1889	1889	0
160	20241118	170000	11700228	1889	1889	1889	1889	0
161	20241118	165900	11700228	1889	1889	1889	1889	0
162	20241118	165800	11700228	1889	1889	1889	1889	0
163	20241118	165700	11700228	1889	1889	1889	1889	0
164	20241118	165600	11700228	1889	1889	1889	1889	0
165	20241118	165500	11700228	1889	1889	1889	1889	0
166	20241118	165400	11700228	1889	1889	1889	1889	0
167	20241118	165300	11700228	1889	1889	1889	1889	0
168	20241118	165200	11700228	1889	1889	1889	1889	0
169	20241118	165100	11700228	1889	1889	1889	1889	0
170	20241118	165000	11700228	1889	1889	1889	1889	0
171	20241118	164900	11700228	1889	1889	1889	1889	0
172	20241118	164800	11700228	1889	1889	1889	1889	0
173	20241118	164700	11700228	1889	1889	1889	1889	0
174	20241118	164600	11700228	1889	1889	1889	1889	0
175	20241118	164500	11700228	1889	1889	1889	1889	0
176	20241118	164400	11700228	1889	1889	1889	1889	0
177	20241118	164300	11700228	1889	1889	1889	1889	0
178	20241118	164200	11700228	1889	1889	1889	1889	0
179	20241118	164100	11700228	1889	1889	1889	1889	0
180	20241118	164000	11700228	1889	1889	1889	1889	0
181	20241118	163900	11700228	1889	1889	1889	1889	0
182	20241118	163800	11700228	1889	1889	1889	1889	515
183	20241118	163700	11700228	1889	1889	1889	1889	0
184	20241118	163600	11700228	1889	1889	1889	1889	0
185	20241118	163500	11700228	1889	1889	1889	1889	0
186	20241118	163400	11700228	1889	1889	1889	1889	0
187	20241118	163300	11700228	1889	1889	1889	1889	0
188	20241118	163200	11700228	1889	1889	1889	1889	0
189	20241118	163100	11700228	1889	1889	1889	1889	0
190	20241118	163000	11700228	1889	1889	1889	1889	0
191	20241118	162900	11700228	1889	1889	1889	1889	0
192	20241118	162800	11700228	1889	1889	1889	1889	0
193	20241118	162700	11700228	1889	1889	1889	1889	0
194	20241118	162600	11700228	1889	1889	1889	1889	0
195	20241118	162500	11700228	1889	1889	1889	1889	0
196	20241118	162400	11700228	1889	1889	1889	1889	0
197	20241118	162300	11700228	1889	1889	1889	1889	0
198	20241118	162200	11700228	1889	1889	1889	1889	0
199	20241118	162100	11700228	1889	1889	1889	1889	0
200	20241118	162000	11700228	1889	1889	1889	1889	0
201	20241118	161900	11700228	1889	1889	1889	1889	0
202	20241118	161800	11700228	1889	1889	1889	1889	0
203	20241118	161700	11700228	1889	1889	1889	1889	0
204	20241118	161600	11700228	1889	1889	1889	1889	0
205	20241118	161500	11700228	1889	1889	1889	1889	0
206	20241118	161400	11700228	1889	1889	1889	1889	0
207	20241118	161300	11700228	1889	1889	1889	1889	0
208	20241118	161200	11700228	1889	1889	1889	1889	0
209	20241118	161100	11700228	1889	1889	1889	1889	0
210	20241118	161000	11700228	1889	1889	1889	1889	0
211	20241118	160900	11700228	1889	1889	1889	1889	0
212	20241118	160800	11700228	1889	1889	1889	1889	515
213	20241118	160700	11700228	1889	1889	1889	1889	0
214	20241118	160600	11700228	1889	1889	1889	1889	0
215	20241118	160500	11700228	1889	1889	1889	1889	0
216	20241118	160400	11700228	1889	1889	1889	1889	0
217	20241118	160300	11700228	1889	1889	1889	1889	0
218	20241118	160200	11700228	1889	1889	1889	1889	0
219	20241118	160100	11700228	1889	1889	1889	1889	0
220	20241118	160000	11700228	1889	1889	1889	1889	0
221	20241118	155900	11700228	1889	1889	1889	1889	0
222	20241118	155800	11700228	1889	1889	1889	1889	0
223	20241118	155700	11700228	1889	1889	1889	1889	0
224	20241118	155600	11700228	1889	1889	1889	1889	0
225	20241118	155500	11700228	1889	1889	1889	1889	0
226	20241118	155400	11700228	1889	1889	1889	1889	0
227	20241118	155300	11700228	1889	1889	1889	1889	0
228	20241118	155200	11700228	1889	1889	1889	1889	0
229	20241118	155100	11700228	1889	1889	1889	1889	0
230	20241118	155000	11700228	1889	1889	1889	1889	0
231	20241118	154900	11700228	1889	1889	1889	1889	0
232	20241118	154800	11700228	1889	1889	1889	1889	0
233	20241118	154700	11700228	1889	1889	1889	1889	0
234	20241118	154600	11700228	1889	1889	1889	1889	0
235	20241118	154500	11700228	1889	1889	1889	1889	0
236	20241118	154400	11700228	1889	1889	1889	1889	0
237	20241118	154300	11700228	1889	1889	1889	1889	0
238	20241118	154200	11700228	1889	1889	1889	1889	0
239	20241118	154100	11700228	1889	1889	1889	1889	0
240	20241118	154000	11700228	1889	1889	1889	1889	0
241	20241118	153900	11700228	1889	1889	1889	1889	0
242	20241118	153800	11700228	1889	1889	1889	1889	515
243	20241118	153700	11700228	1889	1889	1889	1889	0
244	20241118	153600	11700228	1889	1889	1889	1889	0
245	20241118	153500	11700228	1889	1889	1889	1889	0
246	20241118	153400	11700228	1889	1889	1889	1889	0
247	20241118	153300	11700228	1889	1889	1889	1889	0
248	20241118	153200	11700228	1889	1889	1889	1889	0
249	20241118	153100	11700228	1889	1889	1889	1889	0
250	20241118	153000	11700228	1889	1889	1889	1889	515
251	20241118	152900	10727393	1889	1889	1889	1889	0
252	20241118	152800	10727393	1889	1889	1889	1889	0
253	20241118	152700	10727393	1889	1889	1889	1889	0
254	20241118	152600	10727393	1889	1889	1889	1889	0
255	20241118	152500	10727393	1889	1889	1889	1889	0
256	20241118	152400	10727393	1889	1889	1889	1889	0
257	20241118	152300	10727393	1889	1889	1889	1889	0
258	20241118	152200	10727393	1889	1889	1889	1889	0
259	20241118	152100	10727393	1889	1889	1889	1889	0
260	20241118	152000	10727393	1889	1889	1889	1889	0
261	20241118	151900	10727393	1889	1889	1889	1889	0
262	20241118	151800	10727393	1889	1889	1889	1889	0
263	20241118	151700	10727393	1889	1889	1889	1889	0
264	20241118	151600	10727393	1889	1889	1889	1889	0
265	20241118	151500	10727393	1889	1889	1889	1889	0
266	20241118	151400	10727393	1889	1889	1889	1889	0
267	20241118	151300	10727393	1889	1889	1889	1889	0
268	20241118	151200	10727393	1889	1889	1889	1889	0
269	20241118	151100	10727393	1889	1889	1889	1889	0
270	20241118	151000	10727393	1889	1889	1889	1889	0
271	20241118	150900	10727393	1889	1889	1889	1889	2
272	20241118	150800	10723615	1889	1889	1889	1889	0
273	20241118	150700	10723615	1889	1889	1889	1889	0
274	20241118	150600	10723615	1889	1889	1889	1889	0
275	20241118	150500	10723615	1889	1889	1889	1889	0
276	20241118	150400	10723615	1889	1889	1889	1889	0
277	20241118	150300	10723615	1889	1889	1889	1889	0
278	20241118	150200	10723615	1889	1889	1889	1889	0
279	20241118	150100	10723615	1889	1888	1889	1888	2
280	20241118	150000	10719838	1888	1888	1888	1888	4
281	20241118	145900	10712286	1889	1889	1889	1889	0
282	20241118	145800	10712286	1889	1889	1889	1889	1
283	20241118	145700	10710397	1889	1889	1889	1889	0
284	20241118	145600	10710397	1889	1889	1889	1889	0
285	20241118	145500	10710397	1889	1889	1889	1889	0
286	20241118	145400	10710397	1889	1889	1889	1889	0
287	20241118	145300	10710397	1889	1887	1889	1887	18
288	20241118	145200	10676423	1887	1887	1887	1887	0
289	20241118	145100	10676423	1887	1887	1887	1887	0
290	20241118	145000	10676423	1887	1887	1887	1887	0
291	20241118	144900	10676423	1887	1887	1887	1887	2
292	20241118	144800	10672649	1889	1889	1889	1889	0
293	20241118	144700	10672649	1889	1889	1889	1889	0
294	20241118	144600	10672649	1889	1889	1889	1889	0
295	20241118	144500	10672649	1889	1889	1889	1889	0
296	20241118	144400	10672649	1889	1889	1889	1889	0
297	20241118	144300	10672649	1889	1889	1889	1889	0
298	20241118	144200	10672649	1889	1889	1889	1889	0
299	20241118	144100	10672649	1889	1889	1889	1889	0
300	20241118	144000	10672649	1889	1889	1889	1889	0
301	20241118	143900	10672649	1889	1889	1889	1889	0
302	20241118	143800	10672649	1889	1889	1889	1889	0
303	20241118	143700	10672649	1889	1889	1889	1889	0
304	20241118	143600	10672649	1889	1889	1889	1889	0
305	20241118	143500	10672649	1889	1889	1889	1889	0
306	20241118	143400	10672649	1889	1889	1889	1889	0
307	20241118	143300	10672649	1889	1889	1889	1889	0
308	20241118	143200	10672649	1889	1889	1889	1889	0
309	20241118	143100	10672649	1889	1889	1889	1889	0
310	20241118	143000	10672649	1889	1889	1889	1889	0
311	20241118	142900	10672649	1889	1889	1889	1889	0
312	20241118	142800	10672649	1889	1889	1889	1889	0
313	20241118	142700	10672649	1889	1889	1889	1889	0
314	20241118	142600	10672649	1889	1889	1889	1889	0
315	20241118	142500	10672649	1889	1889	1889	1889	0
316	20241118	142400	10672649	1889	1889	1889	1889	0
317	20241118	142300	10672649	1889	1889	1889	1889	0
318	20241118	142200	10672649	1889	1889	1889	1889	0
319	20241118	142100	10672649	1889	1889	1889	1889	0
320	20241118	142000	10672649	1889	1889	1889	1889	0
321	20241118	141900	10672649	1889	1889	1889	1889	0
322	20241118	141800	10672649	1889	1889	1889	1889	0
323	20241118	141700	10672649	1889	1889	1889	1889	0
324	20241118	141600	10672649	1889	1889	1889	1889	0
325	20241118	141500	10672649	1889	1889	1889	1889	0
326	20241118	141400	10672649	1889	1889	1889	1889	0
327	20241118	141300	10672649	1889	1889	1889	1889	0
328	20241118	141200	10672649	1889	1889	1889	1889	0
329	20241118	141100	10672649	1889	1889	1889	1889	0
330	20241118	141000	10672649	1889	1889	1889	1889	0
331	20241118	140900	10672649	1889	1889	1889	1889	0
332	20241118	140800	10672649	1889	1889	1889	1889	0
333	20241118	140700	10672649	1889	1889	1889	1889	0
334	20241118	140600	10672649	1889	1889	1889	1889	0
335	20241118	140500	10672649	1889	1870	1889	1870	101
336	20241118	140400	10483760	1870	1897	1897	1870	105
337	20241118	140300	10287119	1898	1898	1898	1898	0
338	20241118	140200	10287119	1898	1898	1898	1898	0
339	20241118	140100	10287119	1898	1898	1898	1898	0
340	20241118	140000	10287119	1898	1898	1898	1898	0
341	20241118	135900	10287119	1898	1898	1898	1898	0
342	20241118	135800	10287119	1898	1898	1898	1898	0
343	20241118	135700	10287119	1898	1898	1898	1898	0
344	20241118	135600	10287119	1898	1898	1898	1898	0
345	20241118	135500	10287119	1898	1898	1898	1898	0
346	20241118	135400	10287119	1898	1898	1898	1898	0
347	20241118	135300	10287119	1898	1898	1898	1898	0
348	20241118	135200	10287119	1898	1898	1898	1898	0
349	20241118	135100	10287119	1898	1898	1898	1898	0
350	20241118	135000	10287119	1898	1898	1898	1898	0
351	20241118	134900	10287119	1898	1898	1898	1898	0
352	20241118	134800	10287119	1898	1898	1898	1898	0
353	20241118	134700	10287119	1898	1898	1898	1898	0
354	20241118	134600	10287119	1898	1898	1898	1898	0
355	20241118	134500	10287119	1898	1898	1898	1898	0
356	20241118	134400	10287119	1898	1898	1898	1898	1
357	20241118	134300	10285221	1898	1898	1898	1898	0
358	20241118	134200	10285221	1898	1898	1898	1898	0
359	20241118	134100	10285221	1898	1898	1898	1898	2
360	20241118	134000	10281425	1898	1898	1898	1898	0
361	20241118	133900	10281425	1898	1898	1898	1898	0
362	20241118	133800	10281425	1898	1898	1898	1898	0
363	20241118	133700	10281425	1898	1898	1898	1898	1
364	20241118	133600	10279527	1897	1897	1897	1897	0
365	20241118	133500	10279527	1897	1897	1897	1897	0
366	20241118	133400	10279527	1897	1897	1897	1897	0
367	20241118	133300	10279527	1897	1897	1897	1897	0
368	20241118	133200	10279527	1897	1897	1897	1897	0
369	20241118	133100	10279527	1897	1897	1897	1897	0
370	20241118	133000	10279527	1897	1897	1897	1897	351
371	20241118	132900	9613680	1897	1897	1897	1897	6
372	20241118	132800	9602298	1898	1898	1898	1898	0
373	20241118	132700	9602298	1898	1898	1898	1898	0
374	20241118	132600	9602298	1898	1898	1898	1898	1
375	20241118	132500	9600400	1897	1897	1897	1897	0
376	20241118	132400	9600400	1897	1897	1897	1897	2
377	20241118	132300	9596606	1897	1897	1897	1897	0
378	20241118	132200	9596606	1897	1897	1897	1897	0
379	20241118	132100	9596606	1897	1897	1897	1897	8
380	20241118	132000	9581430	1897	1897	1897	1897	0
381	20241118	131900	9581430	1897	1897	1897	1897	0
382	20241118	131800	9581430	1897	1898	1898	1897	2
383	20241118	131700	9577635	1897	1897	1897	1897	0
384	20241118	131600	9577635	1897	1897	1897	1897	1
385	20241118	131500	9575738	1897	1897	1897	1897	6
386	20241118	131400	9564356	1898	1897	1898	1897	8
387	20241118	131300	9549178	1897	1897	1897	1897	6
388	20241118	131200	9537796	1897	1897	1898	1897	62
389	20241118	131100	9420132	1897	1896	1897	1896	490
390	20241118	131000	8490608	1897	1897	1897	1897	0
391	20241118	130900	8490608	1897	1897	1897	1897	0
392	20241118	130800	8490608	1897	1897	1897	1897	50
393	20241118	130700	8395758	1898	1898	1898	1898	0
394	20241118	130600	8395758	1898	1895	1898	1895	78
395	20241118	130500	8247837	1895	1895	1895	1895	12
396	20241118	130400	8225097	1895	1895	1895	1895	22
397	20241118	130300	8183407	1895	1895	1895	1895	64
398	20241118	130200	8062127	1895	1894	1895	1894	36
399	20241118	130100	7993917	1895	1895	1895	1895	0
400	20241118	130000	7993917	1895	1868	1895	1868	239
401	20241118	125900	7543182	1868	1868	1868	1868	15
402	20241118	125800	7515162	1894	1894	1894	1894	0
403	20241118	125700	7515162	1894	1894	1894	1894	0
404	20241118	125600	7515162	1894	1894	1894	1894	0
405	20241118	125500	7515162	1894	1894	1894	1894	0
406	20241118	125400	7515162	1894	1894	1894	1894	0
407	20241118	125300	7515162	1894	1894	1894	1894	0
408	20241118	125200	7515162	1894	1894	1894	1894	0
409	20241118	125100	7515162	1894	1894	1894	1894	0
410	20241118	125000	7515162	1894	1894	1894	1894	0
411	20241118	124900	7515162	1894	1894	1894	1894	0
412	20241118	124800	7515162	1894	1894	1894	1894	0
413	20241118	124700	7515162	1894	1894	1894	1894	0
414	20241118	124600	7515162	1894	1894	1894	1894	0
415	20241118	124500	7515162	1894	1894	1894	1894	0
416	20241118	124400	7515162	1894	1894	1894	1894	0
417	20241118	124300	7515162	1894	1894	1894	1894	0
418	20241118	124200	7515162	1894	1894	1894	1894	0
419	20241118	124100	7515162	1894	1894	1894	1894	0
420	20241118	124000	7515162	1894	1894	1894	1894	0
421	20241118	123900	7515162	1894	1894	1894	1894	0
422	20241118	123800	7515162	1894	1894	1894	1894	0
423	20241118	123700	7515162	1894	1894	1894	1894	0
424	20241118	123600	7515162	1894	1894	1894	1894	0
425	20241118	123500	7515162	1894	1894	1894	1894	0
426	20241118	123400	7515162	1894	1894	1894	1894	0
427	20241118	123300	7515162	1894	1894	1894	1894	0
428	20241118	123200	7515162	1894	1894	1894	1894	0
429	20241118	123100	7515162	1894	1894	1894	1894	0
430	20241118	123000	7515162	1894	1894	1894	1894	0
431	20241118	122900	7515162	1894	1894	1894	1894	0
432	20241118	122800	7515162	1894	1894	1894	1894	2
433	20241118	122700	7511374	1894	1894	1894	1894	2
434	20241118	122600	7507586	1895	1895	1895	1895	0
435	20241118	122500	7507586	1895	1895	1895	1895	0
436	20241118	122400	7507586	1895	1895	1895	1895	242
437	20241118	122300	7048996	1895	1895	1895	1895	111
438	20241118	122200	6838651	1897	1897	1897	1897	0
439	20241118	122100	6838651	1897	1897	1897	1897	0
440	20241118	122000	6838651	1897	1897	1897	1897	0
441	20241118	121900	6838651	1897	1897	1897	1897	0
442	20241118	121800	6838651	1897	1897	1897	1897	0
443	20241118	121700	6838651	1897	1897	1897	1897	0
444	20241118	121600	6838651	1897	1897	1897	1897	0
445	20241118	121500	6838651	1897	1897	1897	1897	0
446	20241118	121400	6838651	1897	1897	1897	1897	0
447	20241118	121300	6838651	1897	1897	1897	1897	0
448	20241118	121200	6838651	1897	1897	1897	1897	0
449	20241118	121100	6838651	1897	1897	1897	1897	0
450	20241118	121000	6838651	1897	1897	1897	1897	0
451	20241118	120900	6838651	1897	1897	1897	1897	0
452	20241118	120800	6838651	1897	1897	1897	1897	0
453	20241118	120700	6838651	1897	1897	1897	1897	0
454	20241118	120600	6838651	1897	1897	1897	1897	0
455	20241118	120500	6838651	1897	1897	1897	1897	0
456	20241118	120400	6838651	1897	1897	1897	1897	0
457	20241118	120300	6838651	1897	1897	1897	1897	0
458	20241118	120200	6838651	1897	1897	1897	1897	0
459	20241118	120100	6838651	1897	1897	1897	1897	0
460	20241118	120000	6838651	1897	1897	1897	1897	0
461	20241118	115900	6838651	1897	1897	1897	1897	0
462	20241118	115800	6838651	1897	1897	1897	1897	0
463	20241118	115700	6838651	1897	1897	1897	1897	0
464	20241118	115600	6838651	1897	1897	1897	1897	0
465	20241118	115500	6838651	1897	1897	1897	1897	0
466	20241118	115400	6838651	1897	1897	1897	1897	0
467	20241118	115300	6838651	1897	1897	1897	1897	0
468	20241118	115200	6838651	1897	1897	1897	1897	0
469	20241118	115100	6838651	1897	1897	1897	1897	0
470	20241118	115000	6838651	1897	1897	1897	1897	0
471	20241118	114900	6838651	1897	1897	1897	1897	0
472	20241118	114800	6838651	1897	1897	1897	1897	0
473	20241118	114700	6838651	1897	1897	1897	1897	0
474	20241118	114600	6838651	1897	1897	1897	1897	0
475	20241118	114500	6838651	1897	1897	1897	1897	0
476	20241118	114400	6838651	1897	1897	1897	1897	0
477	20241118	114300	6838651	1897	1897	1897	1897	0
478	20241118	114200	6838651	1897	1897	1897	1897	0
479	20241118	114100	6838651	1897	1897	1897	1897	0
480	20241118	114000	6838651	1897	1897	1897	1897	0
481	20241118	113900	6838651	1897	1897	1897	1897	1
482	20241118	113800	6836754	1865	1865	1865	1865	0
483	20241118	113700	6836754	1865	1865	1865	1865	0
484	20241118	113600	6836754	1865	1865	1865	1865	0
485	20241118	113500	6836754	1865	1865	1865	1865	0
486	20241118	113400	6836754	1865	1865	1865	1865	0
487	20241118	113300	6836754	1865	1865	1865	1865	0
488	20241118	113200	6836754	1865	1865	1865	1865	0
489	20241118	113100	6836754	1865	1865	1865	1865	0
490	20241118	113000	6836754	1865	1890	1890	1865	7
491	20241118	112900	6823599	1897	1897	1897	1897	0
492	20241118	112800	6823599	1897	1896	1897	1896	190
493	20241118	112700	6463214	1897	1896	1897	1896	316
494	20241118	112600	5864072	1897	1897	1897	1897	0
495	20241118	112500	5864072	1897	1897	1897	1897	0
496	20241118	112400	5864072	1897	1897	1897	1897	0
497	20241118	112300	5864072	1897	1897	1897	1897	0
498	20241118	112200	5864072	1897	1897	1897	1897	0
499	20241118	112100	5864072	1897	1897	1897	1897	0
500	20241118	112000	5864072	1897	1897	1897	1897	0
501	20241118	111900	5864072	1897	1897	1897	1897	0
502	20241118	111800	5864072	1897	1897	1897	1897	0
503	20241118	111700	5864072	1897	1897	1897	1897	0
504	20241118	111600	5864072	1897	1897	1897	1897	0
505	20241118	111500	5864072	1897	1897	1897	1897	0
506	20241118	111400	5864072	1897	1897	1897	1897	0
507	20241118	111300	5864072	1897	1897	1897	1897	0
508	20241118	111200	5864072	1897	1897	1897	1897	0
509	20241118	111100	5864072	1897	1897	1897	1897	0
510	20241118	111000	5864072	1897	1897	1897	1897	0
511	20241118	110900	5864072	1897	1897	1897	1897	0
512	20241118	110800	5864072	1897	1897	1897	1897	0
513	20241118	110700	5864072	1897	1897	1897	1897	0
514	20241118	110600	5864072	1897	1897	1897	1897	0
515	20241118	110500	5864072	1897	1896	1897	1896	100
516	20241118	110400	5674410	1896	1896	1896	1896	50
517	20241118	110300	5579610	1896	1895	1896	1895	20
518	20241118	110200	5541698	1895	1895	1895	1895	0
519	20241118	110100	5541698	1895	1895	1895	1895	0
520	20241118	110000	5541698	1895	1895	1895	1895	0
521	20241118	105900	5541698	1895	1895	1895	1895	0
522	20241118	105800	5541698	1895	1895	1895	1895	0
523	20241118	105700	5541698	1895	1895	1895	1895	1
524	20241118	105600	5539803	1897	1897	1897	1897	0
525	20241118	105500	5539803	1897	1896	1897	1896	120
526	20241118	105400	5312265	1896	1896	1896	1896	0
527	20241118	105300	5312265	1896	1896	1896	1896	28
528	20241118	105200	5259177	1897	1897	1897	1897	0
529	20241118	105100	5259177	1897	1897	1897	1897	0
530	20241118	105000	5259177	1897	1897	1897	1897	0
531	20241118	104900	5259177	1897	1897	1897	1897	0
532	20241118	104800	5259177	1897	1897	1897	1897	50
533	20241118	104700	5164327	1897	1897	1897	1897	2
534	20241118	104600	5160533	1897	1897	1897	1897	0
535	20241118	104500	5160533	1897	1897	1897	1897	25
536	20241118	104400	5113108	1897	1894	1897	1894	22
537	20241118	104300	5071398	1894	1893	1894	1893	50
538	20241118	104200	4976710	1895	1895	1895	1895	0
539	20241118	104100	4976710	1895	1895	1895	1895	0
540	20241118	104000	4976710	1895	1895	1895	1895	0
541	20241118	103900	4976710	1895	1895	1895	1895	0
542	20241118	103800	4976710	1895	1895	1895	1895	0
543	20241118	103700	4976710	1895	1895	1895	1895	0
544	20241118	103600	4976710	1895	1895	1895	1895	0
545	20241118	103500	4976710	1895	1895	1895	1895	0
546	20241118	103400	4976710	1895	1895	1895	1895	0
547	20241118	103300	4976710	1895	1895	1895	1895	0
548	20241118	103200	4976710	1895	1895	1895	1895	0
549	20241118	103100	4976710	1895	1895	1895	1895	0
550	20241118	103000	4976710	1895	1895	1895	1895	2
551	20241118	102900	4972920	1895	1895	1895	1895	1
552	20241118	102800	4971025	1880	1880	1880	1880	5
553	20241118	102700	4961625	1851	1851	1851	1851	0
554	20241118	102600	4961625	1851	1851	1851	1851	0
555	20241118	102500	4961625	1851	1851	1851	1851	0
556	20241118	102400	4961625	1851	1851	1851	1851	0
557	20241118	102300	4961625	1851	1853	1853	1851	250
558	20241118	102200	4498775	1851	1851	1851	1851	0
559	20241118	102100	4498775	1851	1890	1890	1851	790
560	20241118	102000	3029247	1896	1896	1896	1896	0
561	20241118	101900	3029247	1896	1896	1896	1896	0
562	20241118	101800	3029247	1896	1896	1896	1896	0
563	20241118	101700	3029247	1896	1896	1896	1896	0
564	20241118	101600	3029247	1896	1896	1896	1896	8
565	20241118	101500	3014079	1896	1896	1896	1896	0
566	20241118	101400	3014079	1896	1896	1896	1896	0
567	20241118	101300	3014079	1896	1896	1896	1896	1
568	20241118	101200	3012183	1894	1894	1894	1894	11
569	20241118	101100	2991349	1890	1890	1890	1890	0
570	20241118	101000	2991349	1890	1890	1890	1890	0
571	20241118	100900	2991349	1890	1890	1890	1890	0
572	20241118	100800	2991349	1890	1890	1890	1890	3
573	20241118	100700	2985679	1890	1890	1890	1890	10
574	20241118	100600	2966779	1897	1897	1897	1897	0
575	20241118	100500	2966779	1897	1897	1897	1897	20
576	20241118	100400	2928839	1897	1894	1897	1894	31
577	20241118	100300	2870057	1890	1890	1890	1890	0
578	20241118	100200	2870057	1890	1890	1890	1890	0
579	20241118	100100	2870057	1890	1890	1890	1890	0
580	20241118	100000	2870057	1890	1890	1890	1890	0
581	20241118	095900	2870057	1890	1890	1890	1890	1
582	20241118	095800	2868167	1896	1896	1896	1896	0
583	20241118	095700	2868167	1896	1896	1896	1896	0
584	20241118	095600	2868167	1896	1896	1896	1896	0
585	20241118	095500	2868167	1896	1896	1896	1896	0
586	20241118	095400	2868167	1896	1896	1896	1896	0
587	20241118	095300	2868167	1896	1896	1896	1896	0
588	20241118	095200	2868167	1896	1896	1896	1896	0
589	20241118	095100	2868167	1896	1896	1896	1896	0
590	20241118	095000	2868167	1896	1896	1896	1896	0
591	20241118	094900	2868167	1896	1896	1896	1896	0
592	20241118	094800	2868167	1896	1896	1896	1896	0
593	20241118	094700	2868167	1896	1896	1896	1896	0
594	20241118	094600	2868167	1896	1896	1896	1896	0
595	20241118	094500	2868167	1896	1896	1896	1896	0
596	20241118	094400	2868167	1896	1896	1896	1896	0
597	20241118	094300	2868167	1896	1896	1896	1896	0
598	20241118	094200	2868167	1896	1896	1896	1896	0
599	20241118	094100	2868167	1896	1896	1896	1896	0
600	20241118	094000	2868167	1896	1896	1896	1896	0
601	20241118	093900	2868167	1896	1895	1897	1895	159
602	20241118	093800	2566736	1896	1896	1896	1896	0
603	20241118	093700	2566736	1896	1896	1896	1896	0
604	20241118	093600	2566736	1896	1896	1896	1896	0
605	20241118	093500	2566736	1896	1896	1896	1896	0
606	20241118	093400	2566736	1896	1896	1896	1896	0
607	20241118	093300	2566736	1896	1896	1896	1896	0
608	20241118	093200	2566736	1896	1896	1896	1896	0
609	20241118	093100	2566736	1896	1896	1896	1896	0
610	20241118	093000	2566736	1896	1896	1896	1896	0
611	20241118	092900	2566736	1896	1896	1896	1896	0
612	20241118	092800	2566736	1896	1896	1896	1896	2
613	20241118	092700	2562944	1890	1890	1890	1890	0
614	20241118	092600	2562944	1890	1890	1890	1890	0
615	20241118	092500	2562944	1890	1890	1890	1890	0
616	20241118	092400	2562944	1890	1890	1890	1890	0
617	20241118	092300	2562944	1890	1890	1890	1890	0
618	20241118	092200	2562944	1890	1890	1890	1890	4
619	20241118	092100	2555384	1897	1897	1897	1897	0
620	20241118	092000	2555384	1897	1897	1897	1897	0
621	20241118	091900	2555384	1897	1897	1897	1897	0
622	20241118	091800	2555384	1897	1897	1897	1897	0
623	20241118	091700	2555384	1897	1897	1897	1897	0
624	20241118	091600	2555384	1897	1897	1897	1897	0
625	20241118	091500	2555384	1897	1897	1897	1897	0
626	20241118	091400	2555384	1897	1897	1897	1897	0
627	20241118	091300	2555384	1897	1897	1897	1897	0
628	20241118	091200	2555384	1897	1897	1897	1897	2
629	20241118	091100	2551590	1888	1886	1888	1886	1100
630	20241118	091000	474990	1885	1885	1885	1885	131
631	20241118	090900	228055	1888	1888	1888	1888	0
632	20241118	090800	228055	1888	1888	1888	1888	0
633	20241118	090700	228055	1888	1888	1888	1888	0
634	20241118	090600	228055	1888	1888	1888	1888	0
635	20241118	090500	228055	1888	1887	1888	1887	2
636	20241118	090400	224280	1869	1869	1869	1869	0
637	20241118	090300	224280	1869	1869	1869	1869	0
638	20241118	090200	224280	1869	1869	1869	1869	5
639	20241118	090100	214935	1869	1869	1869	1869	0
640	20241118	090000	214935	1869	1869	1869	1869	115