KissMeData/023790/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	190600	20853862	1151	1151	1151	1151	10
3	20241118	190500	20853862	1151	1151	1151	1151	0
4	20241118	190400	20853862	1151	1151	1151	1151	0
5	20241118	190300	20853862	1151	1151	1151	1151	0
6	20241118	190200	20853862	1151	1151	1151	1151	0
7	20241118	190100	20853862	1151	1151	1151	1151	0
8	20241118	190000	20853862	1151	1151	1151	1151	0
9	20241118	185900	20853862	1151	1151	1151	1151	0
10	20241118	185800	20853862	1151	1151	1151	1151	0
11	20241118	185700	20853862	1151	1151	1151	1151	0
12	20241118	185600	20853862	1151	1151	1151	1151	0
13	20241118	185500	20853862	1151	1151	1151	1151	0
14	20241118	185400	20853862	1151	1151	1151	1151	0
15	20241118	185300	20853862	1151	1151	1151	1151	0
16	20241118	185200	20853862	1151	1151	1151	1151	0
17	20241118	185100	20853862	1151	1151	1151	1151	0
18	20241118	185000	20853862	1151	1151	1151	1151	0
19	20241118	184900	20853862	1151	1151	1151	1151	0
20	20241118	184800	20853862	1151	1151	1151	1151	0
21	20241118	184700	20853862	1151	1151	1151	1151	0
22	20241118	184600	20853862	1151	1151	1151	1151	0
23	20241118	184500	20853862	1151	1151	1151	1151	0
24	20241118	184400	20853862	1151	1151	1151	1151	0
25	20241118	184300	20853862	1151	1151	1151	1151	0
26	20241118	184200	20853862	1151	1151	1151	1151	0
27	20241118	184100	20853862	1151	1151	1151	1151	0
28	20241118	184000	20853862	1151	1151	1151	1151	0
29	20241118	183900	20853862	1151	1151	1151	1151	0
30	20241118	183800	20853862	1151	1151	1151	1151	0
31	20241118	183700	20853862	1151	1151	1151	1151	0
32	20241118	183600	20853862	1151	1151	1151	1151	10
33	20241118	183500	20853862	1151	1151	1151	1151	0
34	20241118	183400	20853862	1151	1151	1151	1151	0
35	20241118	183300	20853862	1151	1151	1151	1151	0
36	20241118	183200	20853862	1151	1151	1151	1151	0
37	20241118	183100	20853862	1151	1151	1151	1151	0
38	20241118	183000	20853862	1151	1151	1151	1151	0
39	20241118	182900	20853862	1151	1151	1151	1151	0
40	20241118	182800	20853862	1151	1151	1151	1151	0
41	20241118	182700	20853862	1151	1151	1151	1151	0
42	20241118	182600	20853862	1151	1151	1151	1151	0
43	20241118	182500	20853862	1151	1151	1151	1151	0
44	20241118	182400	20853862	1151	1151	1151	1151	0
45	20241118	182300	20853862	1151	1151	1151	1151	0
46	20241118	182200	20853862	1151	1151	1151	1151	0
47	20241118	182100	20853862	1151	1151	1151	1151	0
48	20241118	182000	20853862	1151	1151	1151	1151	0
49	20241118	181900	20853862	1151	1151	1151	1151	0
50	20241118	181800	20853862	1151	1151	1151	1151	0
51	20241118	181700	20853862	1151	1151	1151	1151	0
52	20241118	181600	20853862	1151	1151	1151	1151	0
53	20241118	181500	20853862	1151	1151	1151	1151	0
54	20241118	181400	20853862	1151	1151	1151	1151	0
55	20241118	181300	20853862	1151	1151	1151	1151	0
56	20241118	181200	20853862	1151	1151	1151	1151	0
57	20241118	181100	20853862	1151	1151	1151	1151	0
58	20241118	181000	20853862	1151	1151	1151	1151	0
59	20241118	180900	20853862	1151	1151	1151	1151	0
60	20241118	180800	20853862	1151	1151	1151	1151	0
61	20241118	180700	20853862	1151	1151	1151	1151	0
62	20241118	180600	20853862	1151	1151	1151	1151	10
63	20241118	180500	20853862	1151	1151	1151	1151	0
64	20241118	180400	20853862	1151	1151	1151	1151	0
65	20241118	180300	20853862	1151	1151	1151	1151	0
66	20241118	180200	20853862	1151	1151	1151	1151	0
67	20241118	180100	20853862	1151	1151	1151	1151	0
68	20241118	180000	20853862	1151	1151	1151	1151	0
69	20241118	175900	20853862	1151	1151	1151	1151	0
70	20241118	175800	20853862	1151	1151	1151	1151	0
71	20241118	175700	20853862	1151	1151	1151	1151	0
72	20241118	175600	20853862	1151	1151	1151	1151	0
73	20241118	175500	20853862	1151	1151	1151	1151	0
74	20241118	175400	20853862	1151	1151	1151	1151	0
75	20241118	175300	20853862	1151	1151	1151	1151	0
76	20241118	175200	20853862	1151	1151	1151	1151	0
77	20241118	175100	20853862	1151	1151	1151	1151	0
78	20241118	175000	20853862	1151	1151	1151	1151	0
79	20241118	174900	20853862	1151	1151	1151	1151	0
80	20241118	174800	20853862	1151	1151	1151	1151	0
81	20241118	174700	20853862	1151	1151	1151	1151	0
82	20241118	174600	20853862	1151	1151	1151	1151	0
83	20241118	174500	20853862	1151	1151	1151	1151	0
84	20241118	174400	20853862	1151	1151	1151	1151	0
85	20241118	174300	20853862	1151	1151	1151	1151	0
86	20241118	174200	20853862	1151	1151	1151	1151	0
87	20241118	174100	20853862	1151	1151	1151	1151	0
88	20241118	174000	20853862	1151	1151	1151	1151	0
89	20241118	173900	20853862	1151	1151	1151	1151	0
90	20241118	173800	20853862	1151	1151	1151	1151	0
91	20241118	173700	20853862	1151	1151	1151	1151	0
92	20241118	173600	20853862	1151	1151	1151	1151	10
93	20241118	173500	20853862	1151	1151	1151	1151	0
94	20241118	173400	20853862	1151	1151	1151	1151	0
95	20241118	173300	20853862	1151	1151	1151	1151	0
96	20241118	173200	20853862	1151	1151	1151	1151	0
97	20241118	173100	20853862	1151	1151	1151	1151	0
98	20241118	173000	20853862	1151	1151	1151	1151	0
99	20241118	172900	20853862	1151	1151	1151	1151	0
100	20241118	172800	20853862	1151	1151	1151	1151	0
101	20241118	172700	20853862	1151	1151	1151	1151	0
102	20241118	172600	20853862	1151	1151	1151	1151	0
103	20241118	172500	20853862	1151	1151	1151	1151	0
104	20241118	172400	20853862	1151	1151	1151	1151	0
105	20241118	172300	20853862	1151	1151	1151	1151	0
106	20241118	172200	20853862	1151	1151	1151	1151	0
107	20241118	172100	20853862	1151	1151	1151	1151	0
108	20241118	172000	20853862	1151	1151	1151	1151	0
109	20241118	171900	20853862	1151	1151	1151	1151	0
110	20241118	171800	20853862	1151	1151	1151	1151	0
111	20241118	171700	20853862	1151	1151	1151	1151	0
112	20241118	171600	20853862	1151	1151	1151	1151	0
113	20241118	171500	20853862	1151	1151	1151	1151	0
114	20241118	171400	20853862	1151	1151	1151	1151	0
115	20241118	171300	20853862	1151	1151	1151	1151	0
116	20241118	171200	20853862	1151	1151	1151	1151	0
117	20241118	171100	20853862	1151	1151	1151	1151	0
118	20241118	171000	20853862	1151	1151	1151	1151	0
119	20241118	170900	20853862	1151	1151	1151	1151	0
120	20241118	170800	20853862	1151	1151	1151	1151	0
121	20241118	170700	20853862	1151	1151	1151	1151	0
122	20241118	170600	20853862	1151	1151	1151	1151	10
123	20241118	170500	20853862	1151	1151	1151	1151	0
124	20241118	170400	20853862	1151	1151	1151	1151	0
125	20241118	170300	20853862	1151	1151	1151	1151	0
126	20241118	170200	20853862	1151	1151	1151	1151	0
127	20241118	170100	20853862	1151	1151	1151	1151	0
128	20241118	170000	20853862	1151	1151	1151	1151	0
129	20241118	165900	20853862	1151	1151	1151	1151	0
130	20241118	165800	20853862	1151	1151	1151	1151	0
131	20241118	165700	20853862	1151	1151	1151	1151	0
132	20241118	165600	20853862	1151	1151	1151	1151	0
133	20241118	165500	20853862	1151	1151	1151	1151	0
134	20241118	165400	20853862	1151	1151	1151	1151	0
135	20241118	165300	20853862	1151	1151	1151	1151	0
136	20241118	165200	20853862	1151	1151	1151	1151	0
137	20241118	165100	20853862	1151	1151	1151	1151	0
138	20241118	165000	20853862	1151	1151	1151	1151	0
139	20241118	164900	20853862	1151	1151	1151	1151	0
140	20241118	164800	20853862	1151	1151	1151	1151	0
141	20241118	164700	20853862	1151	1151	1151	1151	0
142	20241118	164600	20853862	1151	1151	1151	1151	0
143	20241118	164500	20853862	1151	1151	1151	1151	0
144	20241118	164400	20853862	1151	1151	1151	1151	0
145	20241118	164300	20853862	1151	1151	1151	1151	0
146	20241118	164200	20853862	1151	1151	1151	1151	0
147	20241118	164100	20853862	1151	1151	1151	1151	0
148	20241118	164000	20853862	1151	1151	1151	1151	0
149	20241118	163900	20853862	1151	1151	1151	1151	0
150	20241118	163800	20853862	1151	1151	1151	1151	0
151	20241118	163700	20853862	1151	1151	1151	1151	0
152	20241118	163600	20853862	1151	1151	1151	1151	10
153	20241118	163500	20853862	1151	1151	1151	1151	0
154	20241118	163400	20853862	1151	1151	1151	1151	0
155	20241118	163300	20853862	1151	1151	1151	1151	0
156	20241118	163200	20853862	1151	1151	1151	1151	0
157	20241118	163100	20853862	1151	1151	1151	1151	0
158	20241118	163000	20853862	1151	1151	1151	1151	0
159	20241118	162900	20853862	1151	1151	1151	1151	0
160	20241118	162800	20853862	1151	1151	1151	1151	0
161	20241118	162700	20853862	1151	1151	1151	1151	0
162	20241118	162600	20853862	1151	1151	1151	1151	0
163	20241118	162500	20853862	1151	1151	1151	1151	0
164	20241118	162400	20853862	1151	1151	1151	1151	0
165	20241118	162300	20853862	1151	1151	1151	1151	0
166	20241118	162200	20853862	1151	1151	1151	1151	0
167	20241118	162100	20853862	1151	1151	1151	1151	0
168	20241118	162000	20853862	1151	1151	1151	1151	0
169	20241118	161900	20853862	1151	1151	1151	1151	0
170	20241118	161800	20853862	1151	1151	1151	1151	0
171	20241118	161700	20853862	1151	1151	1151	1151	0
172	20241118	161600	20853862	1151	1151	1151	1151	0
173	20241118	161500	20853862	1151	1151	1151	1151	0
174	20241118	161400	20853862	1151	1151	1151	1151	0
175	20241118	161300	20853862	1151	1151	1151	1151	0
176	20241118	161200	20853862	1151	1151	1151	1151	0
177	20241118	161100	20853862	1151	1151	1151	1151	0
178	20241118	161000	20853862	1151	1151	1151	1151	0
179	20241118	160900	20853862	1151	1151	1151	1151	0
180	20241118	160800	20853862	1151	1151	1151	1151	0
181	20241118	160700	20853862	1151	1151	1151	1151	0
182	20241118	160600	20853862	1151	1151	1151	1151	10
183	20241118	160500	20853862	1151	1151	1151	1151	0
184	20241118	160400	20853862	1151	1151	1151	1151	0
185	20241118	160300	20853862	1151	1151	1151	1151	0
186	20241118	160200	20853862	1151	1151	1151	1151	0
187	20241118	160100	20853862	1151	1151	1151	1151	0
188	20241118	160000	20853862	1151	1151	1151	1151	0
189	20241118	155900	20853862	1151	1151	1151	1151	0
190	20241118	155800	20853862	1151	1151	1151	1151	0
191	20241118	155700	20853862	1151	1151	1151	1151	0
192	20241118	155600	20853862	1151	1151	1151	1151	0
193	20241118	155500	20853862	1151	1151	1151	1151	0
194	20241118	155400	20853862	1151	1151	1151	1151	0
195	20241118	155300	20853862	1151	1151	1151	1151	0
196	20241118	155200	20853862	1151	1151	1151	1151	0
197	20241118	155100	20853862	1151	1151	1151	1151	0
198	20241118	155000	20853862	1151	1151	1151	1151	0
199	20241118	154900	20853862	1151	1151	1151	1151	0
200	20241118	154800	20853862	1151	1151	1151	1151	0
201	20241118	154700	20853862	1151	1151	1151	1151	0
202	20241118	154600	20853862	1151	1151	1151	1151	0
203	20241118	154500	20853862	1151	1151	1151	1151	0
204	20241118	154400	20853862	1151	1151	1151	1151	0
205	20241118	154300	20853862	1151	1151	1151	1151	0
206	20241118	154200	20853862	1151	1151	1151	1151	0
207	20241118	154100	20853862	1151	1151	1151	1151	0
208	20241118	154000	20853862	1151	1151	1151	1151	0
209	20241118	153900	20853862	1151	1151	1151	1151	0
210	20241118	153800	20853862	1151	1151	1151	1151	0
211	20241118	153700	20853862	1151	1151	1151	1151	0
212	20241118	153600	20853862	1151	1151	1151	1151	10
213	20241118	153500	20853862	1151	1151	1151	1151	0
214	20241118	153400	20853862	1151	1151	1151	1151	0
215	20241118	153300	20853862	1151	1151	1151	1151	0
216	20241118	153200	20853862	1151	1151	1151	1151	0
217	20241118	153100	20853862	1151	1151	1151	1151	0
218	20241118	153000	20853862	1151	1151	1151	1151	10
219	20241118	152900	20842352	1176	1176	1176	1176	0
220	20241118	152800	20842352	1176	1176	1176	1176	0
221	20241118	152700	20842352	1176	1176	1176	1176	0
222	20241118	152600	20842352	1176	1176	1176	1176	0
223	20241118	152500	20842352	1176	1176	1176	1176	0
224	20241118	152400	20842352	1176	1176	1176	1176	0
225	20241118	152300	20842352	1176	1176	1176	1176	0
226	20241118	152200	20842352	1176	1176	1176	1176	0
227	20241118	152100	20842352	1176	1176	1176	1176	0
228	20241118	152000	20842352	1176	1176	1176	1176	0
229	20241118	151900	20842352	1176	1176	1176	1176	0
230	20241118	151800	20842352	1176	1176	1176	1176	0
231	20241118	151700	20842352	1176	1165	1176	1165	2
232	20241118	151600	20840011	1178	1178	1178	1178	0
233	20241118	151500	20840011	1178	1178	1178	1178	0
234	20241118	151400	20840011	1178	1178	1178	1178	0
235	20241118	151300	20840011	1178	1178	1178	1178	0
236	20241118	151200	20840011	1178	1178	1178	1178	0
237	20241118	151100	20840011	1178	1178	1178	1178	0
238	20241118	151000	20840011	1178	1178	1178	1178	0
239	20241118	150900	20840011	1178	1176	1178	1176	15
240	20241118	150800	20822363	1178	1178	1178	1178	0
241	20241118	150700	20822363	1178	1178	1178	1178	0
242	20241118	150600	20822363	1178	1178	1178	1178	0
243	20241118	150500	20822363	1178	1178	1178	1178	0
244	20241118	150400	20822363	1178	1178	1178	1178	0
245	20241118	150300	20822363	1178	1178	1178	1178	0
246	20241118	150200	20822363	1178	1165	1178	1165	3
247	20241118	150100	20818844	1178	1178	1178	1178	0
248	20241118	150000	20818844	1178	1178	1178	1178	0
249	20241118	145900	20818844	1178	1178	1178	1178	0
250	20241118	145800	20818844	1178	1160	1178	1160	10
251	20241118	145700	20807154	1158	1150	1158	1150	5
252	20241118	145600	20801384	1149	1165	1165	1120	537
253	20241118	145500	20196248	1178	1178	1178	1178	0
254	20241118	145400	20196248	1178	1178	1178	1178	0
255	20241118	145300	20196248	1178	1178	1178	1178	0
256	20241118	145200	20196248	1178	1178	1178	1178	0
257	20241118	145100	20196248	1178	1178	1178	1178	0
258	20241118	145000	20196248	1178	1178	1178	1178	0
259	20241118	144900	20196248	1178	1178	1178	1178	0
260	20241118	144800	20196248	1178	1167	1178	1167	11
261	20241118	144700	20183301	1178	1178	1178	1178	442
262	20241118	144600	19662625	1178	1178	1178	1178	0
263	20241118	144500	19662625	1178	1178	1178	1178	0
264	20241118	144400	19662625	1178	1178	1178	1178	394
265	20241118	144300	19198493	1178	1178	1178	1178	1
266	20241118	144200	19197315	1178	1178	1178	1178	0
267	20241118	144100	19197315	1178	1175	1178	1175	3659
268	20241118	144000	14889397	1175	1147	1175	1147	474
269	20241118	143900	14334596	1146	1163	1163	1118	6891
270	20241118	143800	6487224	1176	1176	1176	1176	0
271	20241118	143700	6487224	1176	1176	1176	1176	0
272	20241118	143600	6487224	1176	1176	1176	1176	0
273	20241118	143500	6487224	1176	1176	1176	1176	0
274	20241118	143400	6487224	1176	1164	1176	1164	11
275	20241118	143300	6474300	1176	1176	1176	1176	0
276	20241118	143200	6474300	1176	1176	1176	1176	0
277	20241118	143100	6474300	1176	1176	1176	1176	0
278	20241118	143000	6474300	1176	1176	1176	1176	0
279	20241118	142900	6474300	1176	1176	1176	1176	0
280	20241118	142800	6474300	1176	1176	1176	1176	0
281	20241118	142700	6474300	1176	1176	1176	1176	0
282	20241118	142600	6474300	1176	1176	1176	1176	0
283	20241118	142500	6474300	1176	1176	1176	1176	0
284	20241118	142400	6474300	1176	1176	1176	1176	0
285	20241118	142300	6474300	1176	1176	1176	1176	0
286	20241118	142200	6474300	1176	1176	1176	1176	0
287	20241118	142100	6474300	1176	1176	1176	1176	0
288	20241118	142000	6474300	1176	1174	1176	1174	29
289	20241118	141900	6440234	1174	1174	1174	1174	0
290	20241118	141800	6440234	1174	1174	1174	1174	0
291	20241118	141700	6440234	1174	1174	1174	1174	0
292	20241118	141600	6440234	1174	1174	1174	1174	0
293	20241118	141500	6440234	1174	1174	1174	1174	0
294	20241118	141400	6440234	1174	1174	1174	1174	0
295	20241118	141300	6440234	1174	1174	1174	1174	0
296	20241118	141200	6440234	1174	1174	1174	1174	0
297	20241118	141100	6440234	1174	1174	1174	1174	0
298	20241118	141000	6440234	1174	1174	1174	1174	0
299	20241118	140900	6440234	1174	1174	1174	1174	0
300	20241118	140800	6440234	1174	1176	1176	1174	7
301	20241118	140700	6432009	1176	1176	1176	1176	0
302	20241118	140600	6432009	1176	1165	1176	1165	11
303	20241118	140500	6419084	1176	1176	1176	1176	0
304	20241118	140400	6419084	1176	1176	1176	1176	0
305	20241118	140300	6419084	1176	1176	1176	1176	0
306	20241118	140200	6419084	1176	1176	1176	1176	0
307	20241118	140100	6419084	1176	1176	1176	1176	0
308	20241118	140000	6419084	1176	1176	1176	1176	0
309	20241118	135900	6419084	1176	1176	1176	1176	0
310	20241118	135800	6419084	1176	1176	1176	1176	0
311	20241118	135700	6419084	1176	1176	1176	1176	0
312	20241118	135600	6419084	1176	1176	1176	1176	0
313	20241118	135500	6419084	1176	1176	1176	1176	0
314	20241118	135400	6419084	1176	1176	1176	1176	0
315	20241118	135300	6419084	1176	1176	1176	1176	0
316	20241118	135200	6419084	1176	1176	1176	1176	10
317	20241118	135100	6407324	1176	1176	1176	1176	0
318	20241118	135000	6407324	1176	1176	1176	1176	0
319	20241118	134900	6407324	1176	1176	1176	1176	0
320	20241118	134800	6407324	1176	1176	1176	1176	0
321	20241118	134700	6407324	1176	1176	1176	1176	0
322	20241118	134600	6407324	1176	1176	1176	1176	0
323	20241118	134500	6407324	1176	1176	1176	1176	0
324	20241118	134400	6407324	1176	1176	1176	1176	0
325	20241118	134300	6407324	1176	1176	1176	1176	0
326	20241118	134200	6407324	1176	1176	1176	1176	0
327	20241118	134100	6407324	1176	1176	1176	1176	0
328	20241118	134000	6407324	1176	1176	1176	1176	0
329	20241118	133900	6407324	1176	1176	1176	1176	0
330	20241118	133800	6407324	1176	1176	1176	1176	0
331	20241118	133700	6407324	1176	1176	1176	1176	10
332	20241118	133600	6395564	1176	1176	1176	1176	0
333	20241118	133500	6395564	1176	1176	1176	1176	0
334	20241118	133400	6395564	1176	1176	1176	1176	0
335	20241118	133300	6395564	1176	1176	1176	1176	0
336	20241118	133200	6395564	1176	1176	1176	1176	0
337	20241118	133100	6395564	1176	1176	1176	1176	0
338	20241118	133000	6395564	1176	1176	1176	1176	1
339	20241118	132900	6394388	1175	1168	1175	1168	5
340	20241118	132800	6388529	1166	1166	1166	1166	0
341	20241118	132700	6388529	1166	1166	1166	1166	0
342	20241118	132600	6388529	1166	1166	1166	1166	0
343	20241118	132500	6388529	1166	1166	1166	1166	0
344	20241118	132400	6388529	1166	1166	1166	1166	0
345	20241118	132300	6388529	1166	1166	1166	1166	1
346	20241118	132200	6387363	1164	1164	1164	1164	0
347	20241118	132100	6387363	1164	1164	1164	1164	0
348	20241118	132000	6387363	1164	1164	1164	1164	0
349	20241118	131900	6387363	1164	1164	1164	1164	0
350	20241118	131800	6387363	1164	1164	1164	1164	0
351	20241118	131700	6387363	1164	1164	1164	1164	0
352	20241118	131600	6387363	1164	1164	1164	1164	0
353	20241118	131500	6387363	1164	1164	1164	1164	0
354	20241118	131400	6387363	1164	1164	1164	1164	0
355	20241118	131300	6387363	1164	1164	1164	1164	0
356	20241118	131200	6387363	1164	1164	1164	1164	0
357	20241118	131100	6387363	1164	1164	1164	1164	0
358	20241118	131000	6387363	1164	1164	1164	1164	0
359	20241118	130900	6387363	1164	1164	1164	1164	0
360	20241118	130800	6387363	1164	1164	1164	1164	1
361	20241118	130700	6386199	1162	1162	1162	1162	0
362	20241118	130600	6386199	1162	1162	1162	1162	0
363	20241118	130500	6386199	1162	1162	1162	1162	0
364	20241118	130400	6386199	1162	1162	1162	1162	0
365	20241118	130300	6386199	1162	1162	1162	1162	0
366	20241118	130200	6386199	1162	1162	1162	1162	0
367	20241118	130100	6386199	1162	1162	1162	1162	0
368	20241118	130000	6386199	1162	1162	1162	1162	0
369	20241118	125900	6386199	1162	1162	1162	1162	0
370	20241118	125800	6386199	1162	1160	1162	1160	2
371	20241118	125700	6383877	1158	1158	1158	1158	100
372	20241118	125600	6268077	1158	1158	1158	1158	274
373	20241118	125500	5950785	1158	1158	1158	1158	0
374	20241118	125400	5950785	1158	1158	1158	1158	0
375	20241118	125300	5950785	1158	1158	1158	1158	10
376	20241118	125200	5939205	1158	1158	1158	1158	0
377	20241118	125100	5939205	1158	1158	1158	1158	0
378	20241118	125000	5939205	1158	1158	1158	1158	0
379	20241118	124900	5939205	1158	1158	1158	1158	0
380	20241118	124800	5939205	1158	1158	1158	1158	0
381	20241118	124700	5939205	1158	1158	1158	1158	0
382	20241118	124600	5939205	1158	1158	1158	1158	0
383	20241118	124500	5939205	1158	1158	1158	1158	0
384	20241118	124400	5939205	1158	1158	1158	1158	0
385	20241118	124300	5939205	1158	1158	1158	1158	0
386	20241118	124200	5939205	1158	1158	1158	1158	0
387	20241118	124100	5939205	1158	1158	1158	1158	0
388	20241118	124000	5939205	1158	1158	1158	1158	0
389	20241118	123900	5939205	1158	1158	1158	1158	10
390	20241118	123800	5927625	1158	1158	1158	1158	0
391	20241118	123700	5927625	1158	1158	1158	1158	0
392	20241118	123600	5927625	1158	1158	1158	1158	0
393	20241118	123500	5927625	1158	1158	1158	1158	0
394	20241118	123400	5927625	1158	1158	1158	1158	0
395	20241118	123300	5927625	1158	1158	1158	1158	0
396	20241118	123200	5927625	1158	1158	1158	1158	1
397	20241118	123100	5926467	1158	1158	1158	1158	0
398	20241118	123000	5926467	1158	1154	1158	1154	3
399	20241118	122900	5922999	1152	1148	1152	1148	3
400	20241118	122800	5919549	1135	1165	1165	1135	457
401	20241118	122700	5397660	1177	1177	1177	1177	0
402	20241118	122600	5397660	1177	1177	1177	1177	0
403	20241118	122500	5397660	1177	1177	1177	1177	10
404	20241118	122400	5385890	1176	1176	1176	1176	0
405	20241118	122300	5385890	1176	1176	1176	1176	0
406	20241118	122200	5385890	1176	1176	1176	1176	0
407	20241118	122100	5385890	1176	1176	1176	1176	0
408	20241118	122000	5385890	1176	1176	1176	1176	0
409	20241118	121900	5385890	1176	1176	1176	1176	0
410	20241118	121800	5385890	1176	1176	1176	1176	0
411	20241118	121700	5385890	1176	1176	1176	1176	0
412	20241118	121600	5385890	1176	1176	1176	1176	0
413	20241118	121500	5385890	1176	1176	1176	1176	0
414	20241118	121400	5385890	1176	1176	1176	1176	0
415	20241118	121300	5385890	1176	1176	1176	1176	0
416	20241118	121200	5385890	1176	1176	1176	1176	0
417	20241118	121100	5385890	1176	1176	1176	1176	1
418	20241118	121000	5384714	1177	1177	1177	1177	0
419	20241118	120900	5384714	1177	1177	1177	1177	0
420	20241118	120800	5384714	1177	1177	1177	1177	0
421	20241118	120700	5384714	1177	1177	1177	1177	0
422	20241118	120600	5384714	1177	1177	1177	1177	0
423	20241118	120500	5384714	1177	1177	1177	1177	0
424	20241118	120400	5384714	1177	1177	1177	1177	0
425	20241118	120300	5384714	1177	1177	1177	1177	0
426	20241118	120200	5384714	1177	1177	1177	1177	0
427	20241118	120100	5384714	1177	1177	1177	1177	0
428	20241118	120000	5384714	1177	1177	1177	1177	0
429	20241118	115900	5384714	1177	1177	1177	1177	0
430	20241118	115800	5384714	1177	1177	1177	1177	0
431	20241118	115700	5384714	1177	1177	1177	1177	0
432	20241118	115600	5384714	1177	1177	1177	1177	0
433	20241118	115500	5384714	1177	1177	1177	1177	10
434	20241118	115400	5372944	1177	1177	1177	1177	0
435	20241118	115300	5372944	1177	1177	1177	1177	0
436	20241118	115200	5372944	1177	1177	1177	1177	0
437	20241118	115100	5372944	1177	1177	1177	1177	0
438	20241118	115000	5372944	1177	1177	1177	1177	0
439	20241118	114900	5372944	1177	1177	1177	1177	0
440	20241118	114800	5372944	1177	1177	1177	1177	0
441	20241118	114700	5372944	1177	1177	1177	1177	0
442	20241118	114600	5372944	1177	1177	1177	1177	0
443	20241118	114500	5372944	1177	1177	1177	1177	0
444	20241118	114400	5372944	1177	1177	1177	1177	0
445	20241118	114300	5372944	1177	1177	1177	1177	0
446	20241118	114200	5372944	1177	1177	1177	1177	0
447	20241118	114100	5372944	1177	1177	1177	1177	10
448	20241118	114000	5361174	1177	1177	1177	1177	0
449	20241118	113900	5361174	1177	1177	1177	1177	0
450	20241118	113800	5361174	1177	1177	1177	1177	0
451	20241118	113700	5361174	1177	1177	1177	1177	0
452	20241118	113600	5361174	1177	1177	1177	1177	0
453	20241118	113500	5361174	1177	1177	1177	1177	0
454	20241118	113400	5361174	1177	1177	1177	1177	0
455	20241118	113300	5361174	1177	1177	1177	1177	0
456	20241118	113200	5361174	1177	1177	1177	1177	0
457	20241118	113100	5361174	1177	1177	1177	1177	0
458	20241118	113000	5361174	1177	1154	1177	1154	15
459	20241118	112900	5343699	1153	1153	1153	1153	11
460	20241118	112800	5331016	1153	1152	1153	1152	2130
461	20241118	112700	2876615	1152	1152	1152	1152	0
462	20241118	112600	2876615	1152	1152	1152	1152	10
463	20241118	112500	2865095	1152	1152	1152	1152	0
464	20241118	112400	2865095	1152	1152	1152	1152	0
465	20241118	112300	2865095	1152	1152	1152	1152	0
466	20241118	112200	2865095	1152	1152	1152	1152	0
467	20241118	112100	2865095	1152	1152	1152	1152	0
468	20241118	112000	2865095	1152	1152	1152	1152	0
469	20241118	111900	2865095	1152	1152	1152	1152	0
470	20241118	111800	2865095	1152	1152	1152	1152	0
471	20241118	111700	2865095	1152	1152	1152	1152	0
472	20241118	111600	2865095	1152	1152	1152	1152	1
473	20241118	111500	2863943	1151	1151	1151	1151	0
474	20241118	111400	2863943	1151	1151	1151	1151	0
475	20241118	111300	2863943	1151	1151	1151	1151	0
476	20241118	111200	2863943	1151	1151	1151	1151	0
477	20241118	111100	2863943	1151	1151	1151	1151	10
478	20241118	111000	2852433	1143	1143	1143	1143	0
479	20241118	110900	2852433	1143	1143	1143	1143	0
480	20241118	110800	2852433	1143	1143	1143	1143	0
481	20241118	110700	2852433	1143	1143	1143	1143	0
482	20241118	110600	2852433	1143	1143	1143	1143	0
483	20241118	110500	2852433	1143	1143	1143	1143	0
484	20241118	110400	2852433	1143	1143	1143	1143	0
485	20241118	110300	2852433	1143	1143	1143	1143	0
486	20241118	110200	2852433	1143	1143	1143	1143	0
487	20241118	110100	2852433	1143	1143	1143	1143	0
488	20241118	110000	2852433	1143	1143	1143	1143	0
489	20241118	105900	2852433	1143	1143	1143	1143	0
490	20241118	105800	2852433	1143	1143	1143	1143	0
491	20241118	105700	2852433	1143	1143	1143	1143	0
492	20241118	105600	2852433	1143	1143	1143	1143	0
493	20241118	105500	2852433	1143	1143	1143	1143	14
494	20241118	105400	2836431	1151	1144	1151	1144	30
495	20241118	105300	2802041	1153	1153	1153	1153	0
496	20241118	105200	2802041	1153	1153	1153	1153	0
497	20241118	105100	2802041	1153	1153	1153	1153	0
498	20241118	105000	2802041	1153	1153	1153	1153	0
499	20241118	104900	2802041	1153	1153	1153	1153	0
500	20241118	104800	2802041	1153	1153	1153	1153	0
501	20241118	104700	2802041	1153	1153	1153	1153	0
502	20241118	104600	2802041	1153	1153	1153	1153	0
503	20241118	104500	2802041	1153	1153	1153	1153	0
504	20241118	104400	2802041	1153	1153	1153	1153	0
505	20241118	104300	2802041	1153	1153	1153	1153	0
506	20241118	104200	2802041	1153	1153	1153	1153	0
507	20241118	104100	2802041	1153	1153	1153	1153	0
508	20241118	104000	2802041	1153	1153	1153	1153	0
509	20241118	103900	2802041	1153	1153	1153	1153	11
510	20241118	103800	2789358	1153	1153	1153	1153	0
511	20241118	103700	2789358	1153	1153	1153	1153	0
512	20241118	103600	2789358	1153	1153	1153	1153	0
513	20241118	103500	2789358	1153	1153	1153	1153	0
514	20241118	103400	2789358	1153	1153	1153	1153	0
515	20241118	103300	2789358	1153	1153	1153	1153	0
516	20241118	103200	2789358	1153	1153	1153	1153	0
517	20241118	103100	2789358	1153	1153	1153	1153	0
518	20241118	103000	2789358	1153	1153	1153	1153	0
519	20241118	102900	2789358	1153	1153	1153	1153	0
520	20241118	102800	2789358	1153	1153	1153	1153	0
521	20241118	102700	2789358	1153	1153	1153	1153	0
522	20241118	102600	2789358	1153	1153	1153	1153	0
523	20241118	102500	2789358	1153	1153	1153	1153	0
524	20241118	102400	2789358	1153	1153	1153	1153	10
525	20241118	102300	2777828	1152	1152	1152	1152	10
526	20241118	102200	2766308	1154	1154	1154	1154	0
527	20241118	102100	2766308	1154	1154	1154	1154	0
528	20241118	102000	2766308	1154	1154	1154	1154	0
529	20241118	101900	2766308	1154	1154	1154	1154	0
530	20241118	101800	2766308	1154	1154	1154	1154	0
531	20241118	101700	2766308	1154	1154	1154	1154	0
532	20241118	101600	2766308	1154	1154	1154	1154	0
533	20241118	101500	2766308	1154	1154	1154	1154	1
534	20241118	101400	2765154	1152	1152	1152	1152	1
535	20241118	101300	2764002	1140	1140	1140	1140	0
536	20241118	101200	2764002	1140	1140	1140	1140	0
537	20241118	101100	2764002	1140	1140	1140	1140	0
538	20241118	101000	2764002	1140	1151	1151	1140	10
539	20241118	100900	2752566	1160	1160	1160	1160	10
540	20241118	100800	2740966	1160	1160	1160	1160	0
541	20241118	100700	2740966	1160	1160	1160	1160	0
542	20241118	100600	2740966	1160	1160	1160	1160	0
543	20241118	100500	2740966	1160	1160	1160	1160	0
544	20241118	100400	2740966	1160	1160	1160	1160	0
545	20241118	100300	2740966	1160	1160	1160	1160	0
546	20241118	100200	2740966	1160	1160	1160	1160	0
547	20241118	100100	2740966	1160	1160	1160	1160	0
548	20241118	100000	2740966	1160	1160	1160	1160	0
549	20241118	095900	2740966	1160	1160	1160	1160	0
550	20241118	095800	2740966	1160	1160	1160	1160	0
551	20241118	095700	2740966	1160	1160	1160	1160	0
552	20241118	095600	2740966	1160	1160	1160	1160	0
553	20241118	095500	2740966	1160	1160	1160	1160	0
554	20241118	095400	2740966	1160	1160	1160	1160	10
555	20241118	095300	2729366	1162	1162	1162	1162	0
556	20241118	095200	2729366	1162	1162	1162	1162	0
557	20241118	095100	2729366	1162	1162	1162	1162	0
558	20241118	095000	2729366	1162	1162	1162	1162	0
559	20241118	094900	2729366	1162	1162	1162	1162	0
560	20241118	094800	2729366	1162	1162	1162	1162	0
561	20241118	094700	2729366	1162	1162	1162	1162	0
562	20241118	094600	2729366	1162	1162	1162	1162	10
563	20241118	094500	2717746	1162	1162	1162	1162	0
564	20241118	094400	2717746	1162	1162	1162	1162	0
565	20241118	094300	2717746	1162	1162	1162	1162	0
566	20241118	094200	2717746	1162	1162	1162	1162	0
567	20241118	094100	2717746	1162	1162	1162	1162	0
568	20241118	094000	2717746	1162	1162	1162	1162	0
569	20241118	093900	2717746	1162	1153	1162	1151	4
570	20241118	093800	2713126	1155	1166	1166	1155	4
571	20241118	093700	2708484	1140	1140	1140	1140	0
572	20241118	093600	2708484	1140	1140	1140	1140	0
573	20241118	093500	2708484	1140	1158	1158	1140	10
574	20241118	093400	2696926	1158	1158	1158	1158	0
575	20241118	093300	2696926	1158	1158	1158	1158	0
576	20241118	093200	2696926	1158	1158	1158	1158	0
577	20241118	093100	2696926	1158	1158	1158	1158	10
578	20241118	093000	2685346	1157	1157	1157	1157	0
579	20241118	092900	2685346	1157	1157	1157	1157	0
580	20241118	092800	2685346	1157	1157	1157	1157	0
581	20241118	092700	2685346	1157	1157	1157	1157	0
582	20241118	092600	2685346	1157	1157	1157	1157	0
583	20241118	092500	2685346	1157	1157	1157	1157	0
584	20241118	092400	2685346	1157	1157	1157	1157	0
585	20241118	092300	2685346	1157	1157	1157	1157	0
586	20241118	092200	2685346	1157	1157	1157	1157	3
587	20241118	092100	2681875	1160	1160	1160	1160	3
588	20241118	092000	2678395	1167	1167	1167	1167	0
589	20241118	091900	2678395	1167	1167	1167	1167	33
590	20241118	091800	2639884	1178	1178	1178	1178	0
591	20241118	091700	2639884	1178	1178	1178	1178	1
592	20241118	091600	2638706	1143	1143	1143	1143	0
593	20241118	091500	2638706	1143	1143	1143	1143	36
594	20241118	091400	2597558	1133	1179	1179	1133	765
595	20241118	091300	1730631	1181	1193	1193	1181	64
596	20241118	091200	1654492	1200	1200	1200	1200	0
597	20241118	091100	1654492	1200	1200	1200	1200	0
598	20241118	091000	1654492	1200	1200	1200	1200	36
599	20241118	090900	1611292	1200	1200	1200	1200	0
600	20241118	090800	1611292	1200	1200	1200	1200	0
601	20241118	090700	1611292	1200	1200	1200	1200	0
602	20241118	090600	1611292	1200	1200	1200	1200	10
603	20241118	090500	1599292	1205	1205	1205	1205	0
604	20241118	090400	1599292	1205	1205	1205	1205	0
605	20241118	090300	1599292	1205	1205	1205	1205	0
606	20241118	090200	1599292	1205	1200	1205	1200	1070
607	20241118	090100	312541	1180	1180	1180	1180	0
608	20241118	090000	312541	1180	1115	1180	1115	275