KissMeData/088910/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195600	22605322	1910	1910	1910	1910	428
3	20241119	195500	22605322	1910	1910	1910	1910	0
4	20241119	195400	22605322	1910	1910	1910	1910	0
5	20241119	195300	22605322	1910	1910	1910	1910	0
6	20241119	195200	22605322	1910	1910	1910	1910	0
7	20241119	195100	22605322	1910	1910	1910	1910	0
8	20241119	195000	22605322	1910	1910	1910	1910	0
9	20241119	194900	22605322	1910	1910	1910	1910	0
10	20241119	194800	22605322	1910	1910	1910	1910	0
11	20241119	194700	22605322	1910	1910	1910	1910	0
12	20241119	194600	22605322	1910	1910	1910	1910	0
13	20241119	194500	22605322	1910	1910	1910	1910	0
14	20241119	194400	22605322	1910	1910	1910	1910	0
15	20241119	194300	22605322	1910	1910	1910	1910	0
16	20241119	194200	22605322	1910	1910	1910	1910	0
17	20241119	194100	22605322	1910	1910	1910	1910	0
18	20241119	194000	22605322	1910	1910	1910	1910	0
19	20241119	193900	22605322	1910	1910	1910	1910	0
20	20241119	193800	22605322	1910	1910	1910	1910	0
21	20241119	193700	22605322	1910	1910	1910	1910	0
22	20241119	193600	22605322	1910	1910	1910	1910	0
23	20241119	193500	22605322	1910	1910	1910	1910	0
24	20241119	193400	22605322	1910	1910	1910	1910	0
25	20241119	193300	22605322	1910	1910	1910	1910	0
26	20241119	193200	22605322	1910	1910	1910	1910	0
27	20241119	193100	22605322	1910	1910	1910	1910	0
28	20241119	193000	22605322	1910	1910	1910	1910	0
29	20241119	192900	22605322	1910	1910	1910	1910	0
30	20241119	192800	22605322	1910	1910	1910	1910	0
31	20241119	192700	22605322	1910	1910	1910	1910	0
32	20241119	192600	22605322	1910	1910	1910	1910	428
33	20241119	192500	22605322	1910	1910	1910	1910	0
34	20241119	192400	22605322	1910	1910	1910	1910	0
35	20241119	192300	22605322	1910	1910	1910	1910	0
36	20241119	192200	22605322	1910	1910	1910	1910	0
37	20241119	192100	22605322	1910	1910	1910	1910	0
38	20241119	192000	22605322	1910	1910	1910	1910	0
39	20241119	191900	22605322	1910	1910	1910	1910	0
40	20241119	191800	22605322	1910	1910	1910	1910	0
41	20241119	191700	22605322	1910	1910	1910	1910	0
42	20241119	191600	22605322	1910	1910	1910	1910	0
43	20241119	191500	22605322	1910	1910	1910	1910	0
44	20241119	191400	22605322	1910	1910	1910	1910	0
45	20241119	191300	22605322	1910	1910	1910	1910	0
46	20241119	191200	22605322	1910	1910	1910	1910	0
47	20241119	191100	22605322	1910	1910	1910	1910	0
48	20241119	191000	22605322	1910	1910	1910	1910	0
49	20241119	190900	22605322	1910	1910	1910	1910	0
50	20241119	190800	22605322	1910	1910	1910	1910	0
51	20241119	190700	22605322	1910	1910	1910	1910	0
52	20241119	190600	22605322	1910	1910	1910	1910	0
53	20241119	190500	22605322	1910	1910	1910	1910	0
54	20241119	190400	22605322	1910	1910	1910	1910	0
55	20241119	190300	22605322	1910	1910	1910	1910	0
56	20241119	190200	22605322	1910	1910	1910	1910	0
57	20241119	190100	22605322	1910	1910	1910	1910	0
58	20241119	190000	22605322	1910	1910	1910	1910	0
59	20241119	185900	22605322	1910	1910	1910	1910	0
60	20241119	185800	22605322	1910	1910	1910	1910	0
61	20241119	185700	22605322	1910	1910	1910	1910	0
62	20241119	185600	22605322	1910	1910	1910	1910	428
63	20241119	185500	22605322	1910	1910	1910	1910	0
64	20241119	185400	22605322	1910	1910	1910	1910	0
65	20241119	185300	22605322	1910	1910	1910	1910	0
66	20241119	185200	22605322	1910	1910	1910	1910	0
67	20241119	185100	22605322	1910	1910	1910	1910	0
68	20241119	185000	22605322	1910	1910	1910	1910	0
69	20241119	184900	22605322	1910	1910	1910	1910	0
70	20241119	184800	22605322	1910	1910	1910	1910	0
71	20241119	184700	22605322	1910	1910	1910	1910	0
72	20241119	184600	22605322	1910	1910	1910	1910	0
73	20241119	184500	22605322	1910	1910	1910	1910	0
74	20241119	184400	22605322	1910	1910	1910	1910	0
75	20241119	184300	22605322	1910	1910	1910	1910	0
76	20241119	184200	22605322	1910	1910	1910	1910	0
77	20241119	184100	22605322	1910	1910	1910	1910	0
78	20241119	184000	22605322	1910	1910	1910	1910	0
79	20241119	183900	22605322	1910	1910	1910	1910	0
80	20241119	183800	22605322	1910	1910	1910	1910	0
81	20241119	183700	22605322	1910	1910	1910	1910	0
82	20241119	183600	22605322	1910	1910	1910	1910	0
83	20241119	183500	22605322	1910	1910	1910	1910	0
84	20241119	183400	22605322	1910	1910	1910	1910	0
85	20241119	183300	22605322	1910	1910	1910	1910	0
86	20241119	183200	22605322	1910	1910	1910	1910	0
87	20241119	183100	22605322	1910	1910	1910	1910	0
88	20241119	183000	22605322	1910	1910	1910	1910	0
89	20241119	182900	22605322	1910	1910	1910	1910	0
90	20241119	182800	22605322	1910	1910	1910	1910	0
91	20241119	182700	22605322	1910	1910	1910	1910	0
92	20241119	182600	22605322	1910	1910	1910	1910	428
93	20241119	182500	22605322	1910	1910	1910	1910	0
94	20241119	182400	22605322	1910	1910	1910	1910	0
95	20241119	182300	22605322	1910	1910	1910	1910	0
96	20241119	182200	22605322	1910	1910	1910	1910	0
97	20241119	182100	22605322	1910	1910	1910	1910	0
98	20241119	182000	22605322	1910	1910	1910	1910	0
99	20241119	181900	22605322	1910	1910	1910	1910	0
100	20241119	181800	22605322	1910	1910	1910	1910	0
101	20241119	181700	22605322	1910	1910	1910	1910	0
102	20241119	181600	22605322	1910	1910	1910	1910	0
103	20241119	181500	22605322	1910	1910	1910	1910	0
104	20241119	181400	22605322	1910	1910	1910	1910	0
105	20241119	181300	22605322	1910	1910	1910	1910	0
106	20241119	181200	22605322	1910	1910	1910	1910	0
107	20241119	181100	22605322	1910	1910	1910	1910	0
108	20241119	181000	22605322	1910	1910	1910	1910	0
109	20241119	180900	22605322	1910	1910	1910	1910	0
110	20241119	180800	22605322	1910	1910	1910	1910	0
111	20241119	180700	22605322	1910	1910	1910	1910	0
112	20241119	180600	22605322	1910	1910	1910	1910	0
113	20241119	180500	22605322	1910	1910	1910	1910	0
114	20241119	180400	22605322	1910	1910	1910	1910	0
115	20241119	180300	22605322	1910	1910	1910	1910	0
116	20241119	180200	22605322	1910	1910	1910	1910	0
117	20241119	180100	22605322	1910	1910	1910	1910	0
118	20241119	180000	22605322	1910	1910	1910	1910	0
119	20241119	175900	22605322	1910	1910	1910	1910	0
120	20241119	175800	22605322	1910	1910	1910	1910	0
121	20241119	175700	22605322	1910	1910	1910	1910	0
122	20241119	175600	22605322	1910	1910	1910	1910	428
123	20241119	175500	22605322	1910	1910	1910	1910	0
124	20241119	175400	22605322	1910	1910	1910	1910	0
125	20241119	175300	22605322	1910	1910	1910	1910	0
126	20241119	175200	22605322	1910	1910	1910	1910	0
127	20241119	175100	22605322	1910	1910	1910	1910	0
128	20241119	175000	22605322	1910	1910	1910	1910	0
129	20241119	174900	22605322	1910	1910	1910	1910	0
130	20241119	174800	22605322	1910	1910	1910	1910	0
131	20241119	174700	22605322	1910	1910	1910	1910	0
132	20241119	174600	22605322	1910	1910	1910	1910	0
133	20241119	174500	22605322	1910	1910	1910	1910	0
134	20241119	174400	22605322	1910	1910	1910	1910	0
135	20241119	174300	22605322	1910	1910	1910	1910	0
136	20241119	174200	22605322	1910	1910	1910	1910	0
137	20241119	174100	22605322	1910	1910	1910	1910	0
138	20241119	174000	22605322	1910	1910	1910	1910	0
139	20241119	173900	22605322	1910	1910	1910	1910	0
140	20241119	173800	22605322	1910	1910	1910	1910	0
141	20241119	173700	22605322	1910	1910	1910	1910	0
142	20241119	173600	22605322	1910	1910	1910	1910	0
143	20241119	173500	22605322	1910	1910	1910	1910	0
144	20241119	173400	22605322	1910	1910	1910	1910	0
145	20241119	173300	22605322	1910	1910	1910	1910	0
146	20241119	173200	22605322	1910	1910	1910	1910	0
147	20241119	173100	22605322	1910	1910	1910	1910	0
148	20241119	173000	22605322	1910	1910	1910	1910	0
149	20241119	172900	22605322	1910	1910	1910	1910	0
150	20241119	172800	22605322	1910	1910	1910	1910	0
151	20241119	172700	22605322	1910	1910	1910	1910	0
152	20241119	172600	22605322	1910	1910	1910	1910	428
153	20241119	172500	22605322	1910	1910	1910	1910	0
154	20241119	172400	22605322	1910	1910	1910	1910	0
155	20241119	172300	22605322	1910	1910	1910	1910	0
156	20241119	172200	22605322	1910	1910	1910	1910	0
157	20241119	172100	22605322	1910	1910	1910	1910	0
158	20241119	172000	22605322	1910	1910	1910	1910	0
159	20241119	171900	22605322	1910	1910	1910	1910	0
160	20241119	171800	22605322	1910	1910	1910	1910	0
161	20241119	171700	22605322	1910	1910	1910	1910	0
162	20241119	171600	22605322	1910	1910	1910	1910	0
163	20241119	171500	22605322	1910	1910	1910	1910	0
164	20241119	171400	22605322	1910	1910	1910	1910	0
165	20241119	171300	22605322	1910	1910	1910	1910	0
166	20241119	171200	22605322	1910	1910	1910	1910	0
167	20241119	171100	22605322	1910	1910	1910	1910	0
168	20241119	171000	22605322	1910	1910	1910	1910	0
169	20241119	170900	22605322	1910	1910	1910	1910	0
170	20241119	170800	22605322	1910	1910	1910	1910	0
171	20241119	170700	22605322	1910	1910	1910	1910	0
172	20241119	170600	22605322	1910	1910	1910	1910	0
173	20241119	170500	22605322	1910	1910	1910	1910	0
174	20241119	170400	22605322	1910	1910	1910	1910	0
175	20241119	170300	22605322	1910	1910	1910	1910	0
176	20241119	170200	22605322	1910	1910	1910	1910	0
177	20241119	170100	22605322	1910	1910	1910	1910	0
178	20241119	170000	22605322	1910	1910	1910	1910	0
179	20241119	165900	22605322	1910	1910	1910	1910	0
180	20241119	165800	22605322	1910	1910	1910	1910	0
181	20241119	165700	22605322	1910	1910	1910	1910	0
182	20241119	165600	22605322	1910	1910	1910	1910	428
183	20241119	165500	22605322	1910	1910	1910	1910	0
184	20241119	165400	22605322	1910	1910	1910	1910	0
185	20241119	165300	22605322	1910	1910	1910	1910	0
186	20241119	165200	22605322	1910	1910	1910	1910	0
187	20241119	165100	22605322	1910	1910	1910	1910	0
188	20241119	165000	22605322	1910	1910	1910	1910	0
189	20241119	164900	22605322	1910	1910	1910	1910	0
190	20241119	164800	22605322	1910	1910	1910	1910	0
191	20241119	164700	22605322	1910	1910	1910	1910	0
192	20241119	164600	22605322	1910	1910	1910	1910	0
193	20241119	164500	22605322	1910	1910	1910	1910	0
194	20241119	164400	22605322	1910	1910	1910	1910	0
195	20241119	164300	22605322	1910	1910	1910	1910	0
196	20241119	164200	22605322	1910	1910	1910	1910	0
197	20241119	164100	22605322	1910	1910	1910	1910	0
198	20241119	164000	22605322	1910	1910	1910	1910	0
199	20241119	163900	22605322	1910	1910	1910	1910	0
200	20241119	163800	22605322	1910	1910	1910	1910	0
201	20241119	163700	22605322	1910	1910	1910	1910	0
202	20241119	163600	22605322	1910	1910	1910	1910	0
203	20241119	163500	22605322	1910	1910	1910	1910	0
204	20241119	163400	22605322	1910	1910	1910	1910	0
205	20241119	163300	22605322	1910	1910	1910	1910	0
206	20241119	163200	22605322	1910	1910	1910	1910	0
207	20241119	163100	22605322	1910	1910	1910	1910	0
208	20241119	163000	22605322	1910	1910	1910	1910	0
209	20241119	162900	22605322	1910	1910	1910	1910	0
210	20241119	162800	22605322	1910	1910	1910	1910	0
211	20241119	162700	22605322	1910	1910	1910	1910	0
212	20241119	162600	22605322	1910	1910	1910	1910	428
213	20241119	162500	22605322	1910	1910	1910	1910	0
214	20241119	162400	22605322	1910	1910	1910	1910	0
215	20241119	162300	22605322	1910	1910	1910	1910	0
216	20241119	162200	22605322	1910	1910	1910	1910	0
217	20241119	162100	22605322	1910	1910	1910	1910	0
218	20241119	162000	22605322	1910	1910	1910	1910	0
219	20241119	161900	22605322	1910	1910	1910	1910	0
220	20241119	161800	22605322	1910	1910	1910	1910	0
221	20241119	161700	22605322	1910	1910	1910	1910	0
222	20241119	161600	22605322	1910	1910	1910	1910	0
223	20241119	161500	22605322	1910	1910	1910	1910	0
224	20241119	161400	22605322	1910	1910	1910	1910	0
225	20241119	161300	22605322	1910	1910	1910	1910	0
226	20241119	161200	22605322	1910	1910	1910	1910	0
227	20241119	161100	22605322	1910	1910	1910	1910	0
228	20241119	161000	22605322	1910	1910	1910	1910	0
229	20241119	160900	22605322	1910	1910	1910	1910	0
230	20241119	160800	22605322	1910	1910	1910	1910	0
231	20241119	160700	22605322	1910	1910	1910	1910	0
232	20241119	160600	22605322	1910	1910	1910	1910	0
233	20241119	160500	22605322	1910	1910	1910	1910	0
234	20241119	160400	22605322	1910	1910	1910	1910	0
235	20241119	160300	22605322	1910	1910	1910	1910	0
236	20241119	160200	22605322	1910	1910	1910	1910	0
237	20241119	160100	22605322	1910	1910	1910	1910	0
238	20241119	160000	22605322	1910	1910	1910	1910	0
239	20241119	155900	22605322	1910	1910	1910	1910	0
240	20241119	155800	22605322	1910	1910	1910	1910	0
241	20241119	155700	22605322	1910	1910	1910	1910	0
242	20241119	155600	22605322	1910	1910	1910	1910	428
243	20241119	155500	22605322	1910	1910	1910	1910	0
244	20241119	155400	22605322	1910	1910	1910	1910	0
245	20241119	155300	22605322	1910	1910	1910	1910	0
246	20241119	155200	22605322	1910	1910	1910	1910	0
247	20241119	155100	22605322	1910	1910	1910	1910	0
248	20241119	155000	22605322	1910	1910	1910	1910	0
249	20241119	154900	22605322	1910	1910	1910	1910	0
250	20241119	154800	22605322	1910	1910	1910	1910	0
251	20241119	154700	22605322	1910	1910	1910	1910	0
252	20241119	154600	22605322	1910	1910	1910	1910	0
253	20241119	154500	22605322	1910	1910	1910	1910	0
254	20241119	154400	22605322	1910	1910	1910	1910	0
255	20241119	154300	22605322	1910	1910	1910	1910	0
256	20241119	154200	22605322	1910	1910	1910	1910	0
257	20241119	154100	22605322	1910	1910	1910	1910	0
258	20241119	154000	22605322	1910	1910	1910	1910	0
259	20241119	153900	22605322	1910	1910	1910	1910	0
260	20241119	153800	22605322	1910	1910	1910	1910	0
261	20241119	153700	22605322	1910	1910	1910	1910	0
262	20241119	153600	22605322	1910	1910	1910	1910	0
263	20241119	153500	22605322	1910	1910	1910	1910	0
264	20241119	153400	22605322	1910	1910	1910	1910	0
265	20241119	153300	22605322	1910	1910	1910	1910	0
266	20241119	153200	22605322	1910	1910	1910	1910	0
267	20241119	153100	22605322	1910	1910	1910	1910	0
268	20241119	153000	22605322	1910	1910	1910	1910	428
269	20241119	152900	21787842	1904	1904	1904	1904	0
270	20241119	152800	21787842	1904	1904	1904	1904	0
271	20241119	152700	21787842	1904	1904	1904	1904	0
272	20241119	152600	21787842	1904	1904	1904	1904	0
273	20241119	152500	21787842	1904	1904	1904	1904	0
274	20241119	152400	21787842	1904	1904	1904	1904	0
275	20241119	152300	21787842	1904	1904	1904	1904	0
276	20241119	152200	21787842	1904	1904	1904	1904	0
277	20241119	152100	21787842	1904	1904	1904	1904	0
278	20241119	152000	21787842	1904	1904	1904	1904	0
279	20241119	151900	21787842	1904	1900	1904	1900	30
280	20241119	151800	21730774	1898	1898	1898	1898	0
281	20241119	151700	21730774	1898	1898	1898	1898	0
282	20241119	151600	21730774	1898	1898	1898	1898	0
283	20241119	151500	21730774	1898	1898	1898	1898	100
284	20241119	151400	21540974	1898	1898	1898	1898	0
285	20241119	151300	21540974	1898	1898	1898	1898	1
286	20241119	151200	21539076	1899	1899	1899	1899	0
287	20241119	151100	21539076	1899	1899	1899	1899	1
288	20241119	151000	21537177	1899	1900	1900	1898	10
289	20241119	150900	21518187	1900	1900	1900	1900	1
290	20241119	150800	21516287	1900	1900	1900	1900	2
291	20241119	150700	21512487	1898	1898	1898	1898	0
292	20241119	150600	21512487	1898	1898	1898	1898	0
293	20241119	150500	21512487	1898	1898	1898	1898	0
294	20241119	150400	21512487	1898	1898	1898	1898	0
295	20241119	150300	21512487	1898	1898	1898	1898	0
296	20241119	150200	21512487	1898	1898	1898	1898	0
297	20241119	150100	21512487	1898	1898	1898	1898	0
298	20241119	150000	21512487	1898	1898	1898	1898	101
299	20241119	145900	21320789	1898	1898	1898	1898	0
300	20241119	145800	21320789	1898	1898	1898	1898	0
301	20241119	145700	21320789	1898	1898	1898	1898	399
302	20241119	145600	20563487	1898	1898	1898	1898	0
303	20241119	145500	20563487	1898	1898	1898	1898	0
304	20241119	145400	20563487	1898	1898	1898	1898	0
305	20241119	145300	20563487	1898	1898	1898	1898	0
306	20241119	145200	20563487	1898	1898	1898	1898	0
307	20241119	145100	20563487	1898	1898	1898	1898	0
308	20241119	145000	20563487	1898	1898	1898	1898	0
309	20241119	144900	20563487	1898	1898	1898	1898	0
310	20241119	144800	20563487	1898	1898	1898	1898	0
311	20241119	144700	20563487	1898	1898	1898	1898	0
312	20241119	144600	20563487	1898	1898	1898	1898	2
313	20241119	144500	20559691	1898	1898	1898	1898	0
314	20241119	144400	20559691	1898	1898	1898	1898	0
315	20241119	144300	20559691	1898	1898	1898	1898	0
316	20241119	144200	20559691	1898	1898	1898	1898	0
317	20241119	144100	20559691	1898	1898	1898	1898	0
318	20241119	144000	20559691	1898	1898	1898	1898	0
319	20241119	143900	20559691	1898	1898	1898	1898	0
320	20241119	143800	20559691	1898	1898	1898	1898	0
321	20241119	143700	20559691	1898	1898	1898	1898	0
322	20241119	143600	20559691	1898	1898	1898	1898	111
323	20241119	143500	20349013	1896	1896	1896	1896	0
324	20241119	143400	20349013	1896	1896	1896	1896	0
325	20241119	143300	20349013	1896	1896	1896	1896	0
326	20241119	143200	20349013	1896	1896	1896	1896	0
327	20241119	143100	20349013	1896	1896	1896	1896	0
328	20241119	143000	20349013	1896	1896	1896	1896	0
329	20241119	142900	20349013	1896	1896	1896	1896	0
330	20241119	142800	20349013	1896	1896	1896	1896	0
331	20241119	142700	20349013	1896	1896	1896	1896	0
332	20241119	142600	20349013	1896	1896	1896	1896	0
333	20241119	142500	20349013	1896	1896	1896	1896	0
334	20241119	142400	20349013	1896	1896	1896	1896	0
335	20241119	142300	20349013	1896	1896	1896	1896	0
336	20241119	142200	20349013	1896	1896	1896	1896	0
337	20241119	142100	20349013	1896	1896	1896	1896	0
338	20241119	142000	20349013	1896	1896	1896	1896	0
339	20241119	141900	20349013	1896	1896	1896	1896	0
340	20241119	141800	20349013	1896	1896	1896	1896	108
341	20241119	141700	20144245	1897	1897	1897	1897	0
342	20241119	141600	20144245	1897	1897	1897	1897	0
343	20241119	141500	20144245	1897	1897	1897	1897	0
344	20241119	141400	20144245	1897	1897	1897	1897	20
345	20241119	141300	20106305	1898	1898	1898	1898	0
346	20241119	141200	20106305	1898	1898	1898	1898	0
347	20241119	141100	20106305	1898	1898	1898	1898	29
348	20241119	141000	20051263	1896	1898	1898	1896	585
349	20241119	140900	18941370	1899	1899	1899	1899	0
350	20241119	140800	18941370	1899	1899	1899	1899	0
351	20241119	140700	18941370	1899	1899	1899	1899	0
352	20241119	140600	18941370	1899	1899	1899	1899	0
353	20241119	140500	18941370	1899	1899	1899	1899	0
354	20241119	140400	18941370	1899	1899	1899	1899	0
355	20241119	140300	18941370	1899	1899	1899	1899	951
356	20241119	140200	17135421	1899	1898	1899	1898	564
357	20241119	140100	16064433	1899	1899	1899	1899	0
358	20241119	140000	16064433	1899	1899	1899	1899	162
359	20241119	135900	15756795	1899	1899	1899	1899	628
360	20241119	135800	14564223	1900	1900	1900	1900	0
361	20241119	135700	14564223	1900	1900	1900	1900	0
362	20241119	135600	14564223	1900	1900	1900	1900	0
363	20241119	135500	14564223	1900	1900	1900	1900	0
364	20241119	135400	14564223	1900	1900	1900	1900	40
365	20241119	135300	14488223	1901	1901	1901	1901	0
366	20241119	135200	14488223	1901	1901	1901	1901	0
367	20241119	135100	14488223	1901	1901	1901	1901	0
368	20241119	135000	14488223	1901	1901	1901	1901	0
369	20241119	134900	14488223	1901	1901	1901	1901	0
370	20241119	134800	14488223	1901	1901	1901	1901	0
371	20241119	134700	14488223	1901	1901	1901	1901	0
372	20241119	134600	14488223	1901	1901	1901	1901	0
373	20241119	134500	14488223	1901	1901	1901	1901	0
374	20241119	134400	14488223	1901	1901	1901	1901	0
375	20241119	134300	14488223	1901	1901	1901	1901	0
376	20241119	134200	14488223	1901	1901	1901	1901	0
377	20241119	134100	14488223	1901	1901	1901	1901	0
378	20241119	134000	14488223	1901	1901	1901	1901	0
379	20241119	133900	14488223	1901	1901	1901	1901	0
380	20241119	133800	14488223	1901	1902	1902	1901	51
381	20241119	133700	14391271	1902	1902	1902	1902	94
382	20241119	133600	14212483	1902	1902	1902	1902	0
383	20241119	133500	14212483	1902	1902	1902	1902	0
384	20241119	133400	14212483	1902	1902	1902	1902	0
385	20241119	133300	14212483	1902	1902	1902	1902	406
386	20241119	133200	13440271	1900	1900	1900	1900	0
387	20241119	133100	13440271	1900	1900	1900	1900	0
388	20241119	133000	13440271	1900	1900	1900	1900	0
389	20241119	132900	13440271	1900	1900	1900	1900	0
390	20241119	132800	13440271	1900	1900	1900	1900	0
391	20241119	132700	13440271	1900	1900	1900	1900	239
392	20241119	132600	12986171	1900	1900	1900	1900	0
393	20241119	132500	12986171	1900	1900	1900	1900	401
394	20241119	132400	12224271	1902	1902	1902	1902	0
395	20241119	132300	12224271	1902	1902	1902	1902	0
396	20241119	132200	12224271	1902	1902	1902	1902	0
397	20241119	132100	12224271	1902	1902	1902	1902	0
398	20241119	132000	12224271	1902	1902	1902	1902	0
399	20241119	131900	12224271	1902	1902	1902	1902	0
400	20241119	131800	12224271	1902	1902	1902	1902	0
401	20241119	131700	12224271	1902	1902	1902	1902	0
402	20241119	131600	12224271	1902	1902	1902	1902	0
403	20241119	131500	12224271	1902	1902	1902	1902	0
404	20241119	131400	12224271	1902	1902	1902	1902	0
405	20241119	131300	12224271	1902	1902	1902	1902	0
406	20241119	131200	12224271	1902	1902	1902	1902	0
407	20241119	131100	12224271	1902	1902	1902	1902	0
408	20241119	131000	12224271	1902	1902	1902	1902	5
409	20241119	130900	12214761	1900	1900	1900	1900	0
410	20241119	130800	12214761	1900	1900	1900	1900	0
411	20241119	130700	12214761	1900	1900	1900	1900	0
412	20241119	130600	12214761	1900	1900	1900	1900	1
413	20241119	130500	12212861	1901	1901	1901	1901	0
414	20241119	130400	12212861	1901	1901	1901	1901	0
415	20241119	130300	12212861	1901	1901	1901	1901	0
416	20241119	130200	12212861	1901	1901	1901	1901	0
417	20241119	130100	12212861	1901	1901	1901	1901	0
418	20241119	130000	12212861	1901	1901	1901	1901	5
419	20241119	125900	12203356	1902	1902	1902	1902	0
420	20241119	125800	12203356	1902	1902	1902	1902	0
421	20241119	125700	12203356	1902	1902	1902	1902	0
422	20241119	125600	12203356	1902	1902	1902	1902	0
423	20241119	125500	12203356	1902	1902	1902	1902	0
424	20241119	125400	12203356	1902	1902	1902	1902	6
425	20241119	125300	12191944	1903	1906	1906	1903	30
426	20241119	125200	12134814	1903	1903	1903	1903	0
427	20241119	125100	12134814	1903	1903	1903	1903	0
428	20241119	125000	12134814	1903	1903	1903	1903	0
429	20241119	124900	12134814	1903	1903	1903	1903	0
430	20241119	124800	12134814	1903	1903	1903	1903	0
431	20241119	124700	12134814	1903	1903	1903	1903	0
432	20241119	124600	12134814	1903	1903	1903	1903	0
433	20241119	124500	12134814	1903	1903	1903	1903	0
434	20241119	124400	12134814	1903	1903	1903	1903	0
435	20241119	124300	12134814	1903	1903	1903	1903	0
436	20241119	124200	12134814	1903	1908	1908	1903	4
437	20241119	124100	12127195	1913	1913	1913	1913	0
438	20241119	124000	12127195	1913	1913	1913	1913	0
439	20241119	123900	12127195	1913	1913	1913	1913	0
440	20241119	123800	12127195	1913	1913	1913	1913	0
441	20241119	123700	12127195	1913	1912	1913	1912	104
442	20241119	123600	11928263	1913	1913	1914	1913	330
443	20241119	123500	11296969	1914	1903	1914	1903	1370
444	20241119	123400	8683138	1900	1900	1900	1900	0
445	20241119	123300	8683138	1900	1900	1900	1900	0
446	20241119	123200	8683138	1900	1900	1900	1900	0
447	20241119	123100	8683138	1900	1900	1900	1900	0
448	20241119	123000	8683138	1900	1900	1900	1900	0
449	20241119	122900	8683138	1900	1900	1900	1900	0
450	20241119	122800	8683138	1900	1900	1900	1900	0
451	20241119	122700	8683138	1900	1900	1900	1900	270
452	20241119	122600	8170138	1902	1900	1903	1900	33
453	20241119	122500	8107348	1903	1903	1903	1903	0
454	20241119	122400	8107348	1903	1900	1903	1900	25
455	20241119	122300	8059786	1903	1903	1903	1899	146
456	20241119	122200	7781961	1900	1900	1900	1900	126
457	20241119	122100	7542561	1899	1899	1899	1899	0
458	20241119	122000	7542561	1899	1899	1899	1899	0
459	20241119	121900	7542561	1899	1899	1899	1899	0
460	20241119	121800	7542561	1899	1899	1899	1899	0
461	20241119	121700	7542561	1899	1899	1899	1899	0
462	20241119	121600	7542561	1899	1899	1899	1899	0
463	20241119	121500	7542561	1899	1899	1899	1899	0
464	20241119	121400	7542561	1899	1899	1899	1899	0
465	20241119	121300	7542561	1899	1899	1899	1899	0
466	20241119	121200	7542561	1899	1899	1899	1899	0
467	20241119	121100	7542561	1899	1899	1899	1899	0
468	20241119	121000	7542561	1899	1899	1899	1899	0
469	20241119	120900	7542561	1899	1899	1899	1899	0
470	20241119	120800	7542561	1899	1899	1899	1899	0
471	20241119	120700	7542561	1899	1899	1899	1899	0
472	20241119	120600	7542561	1899	1899	1899	1899	0
473	20241119	120500	7542561	1899	1899	1899	1899	0
474	20241119	120400	7542561	1899	1899	1899	1899	0
475	20241119	120300	7542561	1899	1899	1899	1899	0
476	20241119	120200	7542561	1899	1899	1899	1899	0
477	20241119	120100	7542561	1899	1899	1899	1899	0
478	20241119	120000	7542561	1899	1899	1899	1899	0
479	20241119	115900	7542561	1899	1899	1899	1899	0
480	20241119	115800	7542561	1899	1899	1899	1899	0
481	20241119	115700	7542561	1899	1899	1899	1899	0
482	20241119	115600	7542561	1899	1899	1899	1899	0
483	20241119	115500	7542561	1899	1899	1899	1899	0
484	20241119	115400	7542561	1899	1899	1899	1899	0
485	20241119	115300	7542561	1899	1899	1899	1899	0
486	20241119	115200	7542561	1899	1899	1899	1899	0
487	20241119	115100	7542561	1899	1899	1899	1899	0
488	20241119	115000	7542561	1899	1899	1899	1899	0
489	20241119	114900	7542561	1899	1899	1899	1899	0
490	20241119	114800	7542561	1899	1899	1899	1899	0
491	20241119	114700	7542561	1899	1899	1899	1899	0
492	20241119	114600	7542561	1899	1899	1899	1899	0
493	20241119	114500	7542561	1899	1899	1899	1899	0
494	20241119	114400	7542561	1899	1899	1899	1899	0
495	20241119	114300	7542561	1899	1899	1899	1899	0
496	20241119	114200	7542561	1899	1899	1899	1899	0
497	20241119	114100	7542561	1899	1899	1899	1899	0
498	20241119	114000	7542561	1899	1899	1899	1899	0
499	20241119	113900	7542561	1899	1899	1899	1899	0
500	20241119	113800	7542561	1899	1899	1899	1899	0
501	20241119	113700	7542561	1899	1899	1899	1899	0
502	20241119	113600	7542561	1899	1899	1899	1899	0
503	20241119	113500	7542561	1899	1899	1899	1899	0
504	20241119	113400	7542561	1899	1899	1899	1899	0
505	20241119	113300	7542561	1899	1899	1899	1899	0
506	20241119	113200	7542561	1899	1899	1899	1899	0
507	20241119	113100	7542561	1899	1899	1899	1899	0
508	20241119	113000	7542561	1899	1899	1899	1899	0
509	20241119	112900	7542561	1899	1899	1899	1899	0
510	20241119	112800	7542561	1899	1899	1899	1899	0
511	20241119	112700	7542561	1899	1899	1899	1899	0
512	20241119	112600	7542561	1899	1899	1899	1899	0
513	20241119	112500	7542561	1899	1899	1899	1899	47
514	20241119	112400	7453308	1898	1898	1898	1898	0
515	20241119	112300	7453308	1898	1898	1898	1898	0
516	20241119	112200	7453308	1898	1898	1898	1898	0
517	20241119	112100	7453308	1898	1898	1898	1898	0
518	20241119	112000	7453308	1898	1898	1898	1898	0
519	20241119	111900	7453308	1898	1898	1898	1898	0
520	20241119	111800	7453308	1898	1898	1898	1898	39
521	20241119	111700	7379286	1898	1898	1898	1898	0
522	20241119	111600	7379286	1898	1898	1898	1898	0
523	20241119	111500	7379286	1898	1898	1898	1898	0
524	20241119	111400	7379286	1898	1898	1898	1898	50
525	20241119	111300	7284386	1898	1898	1898	1898	0
526	20241119	111200	7284386	1898	1898	1898	1898	0
527	20241119	111100	7284386	1898	1898	1898	1898	0
528	20241119	111000	7284386	1898	1898	1898	1898	0
529	20241119	110900	7284386	1898	1898	1898	1898	0
530	20241119	110800	7284386	1898	1898	1898	1898	0
531	20241119	110700	7284386	1898	1898	1898	1898	0
532	20241119	110600	7284386	1898	1898	1898	1898	0
533	20241119	110500	7284386	1898	1898	1898	1898	0
534	20241119	110400	7284386	1898	1898	1898	1898	1
535	20241119	110300	7282488	1898	1898	1898	1898	0
536	20241119	110200	7282488	1898	1898	1898	1898	0
537	20241119	110100	7282488	1898	1898	1898	1898	0
538	20241119	110000	7282488	1898	1898	1898	1898	0
539	20241119	105900	7282488	1898	1898	1898	1898	0
540	20241119	105800	7282488	1898	1898	1898	1898	0
541	20241119	105700	7282488	1898	1898	1898	1898	0
542	20241119	105600	7282488	1898	1898	1898	1898	0
543	20241119	105500	7282488	1898	1898	1898	1898	0
544	20241119	105400	7282488	1898	1898	1898	1898	0
545	20241119	105300	7282488	1898	1898	1898	1898	0
546	20241119	105200	7282488	1898	1898	1898	1898	0
547	20241119	105100	7282488	1898	1898	1898	1898	0
548	20241119	105000	7282488	1898	1898	1898	1898	0
549	20241119	104900	7282488	1898	1898	1898	1898	0
550	20241119	104800	7282488	1898	1898	1898	1898	0
551	20241119	104700	7282488	1898	1898	1898	1898	0
552	20241119	104600	7282488	1898	1898	1898	1898	0
553	20241119	104500	7282488	1898	1898	1898	1898	0
554	20241119	104400	7282488	1898	1898	1898	1898	0
555	20241119	104300	7282488	1898	1898	1898	1898	0
556	20241119	104200	7282488	1898	1898	1898	1898	0
557	20241119	104100	7282488	1898	1898	1898	1898	0
558	20241119	104000	7282488	1898	1898	1898	1898	0
559	20241119	103900	7282488	1898	1898	1898	1898	0
560	20241119	103800	7282488	1898	1898	1898	1898	0
561	20241119	103700	7282488	1898	1898	1898	1898	10
562	20241119	103600	7263508	1898	1898	1898	1898	30
563	20241119	103500	7206568	1898	1898	1898	1898	0
564	20241119	103400	7206568	1898	1898	1898	1898	0
565	20241119	103300	7206568	1898	1898	1898	1898	1
566	20241119	103200	7204670	1898	1898	1898	1898	0
567	20241119	103100	7204670	1898	1898	1898	1898	0
568	20241119	103000	7204670	1898	1898	1898	1898	0
569	20241119	102900	7204670	1898	1898	1898	1898	0
570	20241119	102800	7204670	1898	1898	1898	1898	0
571	20241119	102700	7204670	1898	1898	1898	1898	0
572	20241119	102600	7204670	1898	1898	1898	1898	0
573	20241119	102500	7204670	1898	1898	1898	1898	0
574	20241119	102400	7204670	1898	1898	1898	1898	0
575	20241119	102300	7204670	1898	1898	1898	1898	0
576	20241119	102200	7204670	1898	1898	1898	1898	0
577	20241119	102100	7204670	1898	1898	1898	1898	0
578	20241119	102000	7204670	1898	1898	1898	1898	0
579	20241119	101900	7204670	1898	1898	1898	1898	5
580	20241119	101800	7195180	1898	1898	1898	1898	0
581	20241119	101700	7195180	1898	1898	1898	1898	0
582	20241119	101600	7195180	1898	1898	1898	1898	0
583	20241119	101500	7195180	1898	1898	1898	1898	0
584	20241119	101400	7195180	1898	1898	1898	1898	0
585	20241119	101300	7195180	1898	1898	1898	1898	0
586	20241119	101200	7195180	1898	1901	1902	1898	417
587	20241119	101100	6403517	1901	1901	1901	1901	0
588	20241119	101000	6403517	1901	1901	1901	1901	0
589	20241119	100900	6403517	1901	1901	1901	1901	0
590	20241119	100800	6403517	1901	1901	1901	1901	0
591	20241119	100700	6403517	1901	1901	1901	1901	1
592	20241119	100600	6401616	1902	1901	1902	1901	12
593	20241119	100500	6378796	1899	1899	1899	1899	0
594	20241119	100400	6378796	1899	1899	1899	1899	0
595	20241119	100300	6378796	1899	1899	1899	1899	0
596	20241119	100200	6378796	1899	1899	1899	1899	0
597	20241119	100100	6378796	1899	1899	1899	1899	0
598	20241119	100000	6378796	1899	1899	1899	1899	0
599	20241119	095900	6378796	1899	1899	1899	1899	0
600	20241119	095800	6378796	1899	1899	1899	1899	0
601	20241119	095700	6378796	1899	1899	1899	1899	0
602	20241119	095600	6378796	1899	1899	1899	1899	0
603	20241119	095500	6378796	1899	1899	1899	1899	0
604	20241119	095400	6378796	1899	1899	1899	1899	0
605	20241119	095300	6378796	1899	1899	1899	1899	0
606	20241119	095200	6378796	1899	1899	1899	1899	0
607	20241119	095100	6378796	1899	1899	1899	1899	0
608	20241119	095000	6378796	1899	1899	1899	1899	0
609	20241119	094900	6378796	1899	1899	1899	1899	0
610	20241119	094800	6378796	1899	1899	1899	1899	0
611	20241119	094700	6378796	1899	1899	1899	1899	0
612	20241119	094600	6378796	1899	1899	1899	1899	0
613	20241119	094500	6378796	1899	1899	1899	1899	0
614	20241119	094400	6378796	1899	1899	1899	1899	0
615	20241119	094300	6378796	1899	1899	1899	1899	0
616	20241119	094200	6378796	1899	1899	1899	1899	1
617	20241119	094100	6376897	1897	1897	1897	1897	0
618	20241119	094000	6376897	1897	1897	1897	1897	10
619	20241119	093900	6357927	1897	1897	1897	1897	0
620	20241119	093800	6357927	1897	1897	1897	1897	3
621	20241119	093700	6352236	1896	1896	1896	1896	1
622	20241119	093600	6350340	1896	1896	1896	1896	2
623	20241119	093500	6346548	1902	1902	1902	1902	0
624	20241119	093400	6346548	1902	1902	1902	1902	0
625	20241119	093300	6346548	1902	1902	1902	1902	0
626	20241119	093200	6346548	1902	1902	1902	1902	0
627	20241119	093100	6346548	1902	1902	1902	1902	0
628	20241119	093000	6346548	1902	1902	1902	1902	0
629	20241119	092900	6346548	1902	1902	1902	1902	0
630	20241119	092800	6346548	1902	1902	1902	1902	82
631	20241119	092700	6190584	1895	1895	1895	1895	0
632	20241119	092600	6190584	1895	1895	1895	1895	0
633	20241119	092500	6190584	1895	1895	1895	1895	0
634	20241119	092400	6190584	1895	1895	1895	1895	0
635	20241119	092300	6190584	1895	1895	1895	1895	0
636	20241119	092200	6190584	1895	1895	1895	1895	0
637	20241119	092100	6190584	1895	1895	1895	1895	1
638	20241119	092000	6188689	1894	1894	1894	1894	0
639	20241119	091900	6188689	1894	1894	1894	1894	0
640	20241119	091800	6188689	1894	1894	1894	1894	20
641	20241119	091700	6150809	1894	1894	1894	1894	400
642	20241119	091600	5393209	1895	1895	1895	1895	5
643	20241119	091500	5383734	1898	1898	1898	1898	8
644	20241119	091400	5368550	1898	1898	1898	1898	0
645	20241119	091300	5368550	1898	1898	1898	1898	1
646	20241119	091200	5366652	1899	1899	1899	1899	0
647	20241119	091100	5366652	1899	1899	1899	1899	0
648	20241119	091000	5366652	1899	1900	1900	1899	2
649	20241119	090900	5362853	1902	1902	1902	1902	0
650	20241119	090800	5362853	1902	1902	1902	1902	0
651	20241119	090700	5362853	1902	1902	1902	1902	1
652	20241119	090600	5360951	1908	1908	1908	1908	0
653	20241119	090500	5360951	1908	1908	1908	1908	0
654	20241119	090400	5360951	1908	1908	1908	1908	0
655	20241119	090300	5360951	1908	1908	1908	1908	0
656	20241119	090200	5360951	1908	1908	1908	1908	0
657	20241119	090100	5360951	1908	1908	1908	1908	0
658	20241119	090000	5360951	1908	1883	1908	1883	2847