KissMeData/037230/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	191800	13072059	1899	1899	1899	1899	228
3	20241118	191700	13072059	1899	1899	1899	1899	0
4	20241118	191600	13072059	1899	1899	1899	1899	0
5	20241118	191500	13072059	1899	1899	1899	1899	0
6	20241118	191400	13072059	1899	1899	1899	1899	0
7	20241118	191300	13072059	1899	1899	1899	1899	0
8	20241118	191200	13072059	1899	1899	1899	1899	0
9	20241118	191100	13072059	1899	1899	1899	1899	0
10	20241118	191000	13072059	1899	1899	1899	1899	0
11	20241118	190900	13072059	1899	1899	1899	1899	0
12	20241118	190800	13072059	1899	1899	1899	1899	0
13	20241118	190700	13072059	1899	1899	1899	1899	0
14	20241118	190600	13072059	1899	1899	1899	1899	0
15	20241118	190500	13072059	1899	1899	1899	1899	0
16	20241118	190400	13072059	1899	1899	1899	1899	0
17	20241118	190300	13072059	1899	1899	1899	1899	0
18	20241118	190200	13072059	1899	1899	1899	1899	0
19	20241118	190100	13072059	1899	1899	1899	1899	0
20	20241118	190000	13072059	1899	1899	1899	1899	0
21	20241118	185900	13072059	1899	1899	1899	1899	0
22	20241118	185800	13072059	1899	1899	1899	1899	0
23	20241118	185700	13072059	1899	1899	1899	1899	0
24	20241118	185600	13072059	1899	1899	1899	1899	0
25	20241118	185500	13072059	1899	1899	1899	1899	0
26	20241118	185400	13072059	1899	1899	1899	1899	0
27	20241118	185300	13072059	1899	1899	1899	1899	0
28	20241118	185200	13072059	1899	1899	1899	1899	0
29	20241118	185100	13072059	1899	1899	1899	1899	0
30	20241118	185000	13072059	1899	1899	1899	1899	0
31	20241118	184900	13072059	1899	1899	1899	1899	0
32	20241118	184800	13072059	1899	1899	1899	1899	228
33	20241118	184700	13072059	1899	1899	1899	1899	0
34	20241118	184600	13072059	1899	1899	1899	1899	0
35	20241118	184500	13072059	1899	1899	1899	1899	0
36	20241118	184400	13072059	1899	1899	1899	1899	0
37	20241118	184300	13072059	1899	1899	1899	1899	0
38	20241118	184200	13072059	1899	1899	1899	1899	0
39	20241118	184100	13072059	1899	1899	1899	1899	0
40	20241118	184000	13072059	1899	1899	1899	1899	0
41	20241118	183900	13072059	1899	1899	1899	1899	0
42	20241118	183800	13072059	1899	1899	1899	1899	0
43	20241118	183700	13072059	1899	1899	1899	1899	0
44	20241118	183600	13072059	1899	1899	1899	1899	0
45	20241118	183500	13072059	1899	1899	1899	1899	0
46	20241118	183400	13072059	1899	1899	1899	1899	0
47	20241118	183300	13072059	1899	1899	1899	1899	0
48	20241118	183200	13072059	1899	1899	1899	1899	0
49	20241118	183100	13072059	1899	1899	1899	1899	0
50	20241118	183000	13072059	1899	1899	1899	1899	0
51	20241118	182900	13072059	1899	1899	1899	1899	0
52	20241118	182800	13072059	1899	1899	1899	1899	0
53	20241118	182700	13072059	1899	1899	1899	1899	0
54	20241118	182600	13072059	1899	1899	1899	1899	0
55	20241118	182500	13072059	1899	1899	1899	1899	0
56	20241118	182400	13072059	1899	1899	1899	1899	0
57	20241118	182300	13072059	1899	1899	1899	1899	0
58	20241118	182200	13072059	1899	1899	1899	1899	0
59	20241118	182100	13072059	1899	1899	1899	1899	0
60	20241118	182000	13072059	1899	1899	1899	1899	0
61	20241118	181900	13072059	1899	1899	1899	1899	0
62	20241118	181800	13072059	1899	1899	1899	1899	228
63	20241118	181700	13072059	1899	1899	1899	1899	0
64	20241118	181600	13072059	1899	1899	1899	1899	0
65	20241118	181500	13072059	1899	1899	1899	1899	0
66	20241118	181400	13072059	1899	1899	1899	1899	0
67	20241118	181300	13072059	1899	1899	1899	1899	0
68	20241118	181200	13072059	1899	1899	1899	1899	0
69	20241118	181100	13072059	1899	1899	1899	1899	0
70	20241118	181000	13072059	1899	1899	1899	1899	0
71	20241118	180900	13072059	1899	1899	1899	1899	0
72	20241118	180800	13072059	1899	1899	1899	1899	0
73	20241118	180700	13072059	1899	1899	1899	1899	0
74	20241118	180600	13072059	1899	1899	1899	1899	0
75	20241118	180500	13072059	1899	1899	1899	1899	0
76	20241118	180400	13072059	1899	1899	1899	1899	0
77	20241118	180300	13072059	1899	1899	1899	1899	0
78	20241118	180200	13072059	1899	1899	1899	1899	0
79	20241118	180100	13072059	1899	1899	1899	1899	0
80	20241118	180000	13072059	1899	1899	1899	1899	0
81	20241118	175900	13072059	1899	1899	1899	1899	0
82	20241118	175800	13072059	1899	1899	1899	1899	0
83	20241118	175700	13072059	1899	1899	1899	1899	0
84	20241118	175600	13072059	1899	1899	1899	1899	0
85	20241118	175500	13072059	1899	1899	1899	1899	0
86	20241118	175400	13072059	1899	1899	1899	1899	0
87	20241118	175300	13072059	1899	1899	1899	1899	0
88	20241118	175200	13072059	1899	1899	1899	1899	0
89	20241118	175100	13072059	1899	1899	1899	1899	0
90	20241118	175000	13072059	1899	1899	1899	1899	0
91	20241118	174900	13072059	1899	1899	1899	1899	0
92	20241118	174800	13072059	1899	1899	1899	1899	228
93	20241118	174700	13072059	1899	1899	1899	1899	0
94	20241118	174600	13072059	1899	1899	1899	1899	0
95	20241118	174500	13072059	1899	1899	1899	1899	0
96	20241118	174400	13072059	1899	1899	1899	1899	0
97	20241118	174300	13072059	1899	1899	1899	1899	0
98	20241118	174200	13072059	1899	1899	1899	1899	0
99	20241118	174100	13072059	1899	1899	1899	1899	0
100	20241118	174000	13072059	1899	1899	1899	1899	0
101	20241118	173900	13072059	1899	1899	1899	1899	0
102	20241118	173800	13072059	1899	1899	1899	1899	0
103	20241118	173700	13072059	1899	1899	1899	1899	0
104	20241118	173600	13072059	1899	1899	1899	1899	0
105	20241118	173500	13072059	1899	1899	1899	1899	0
106	20241118	173400	13072059	1899	1899	1899	1899	0
107	20241118	173300	13072059	1899	1899	1899	1899	0
108	20241118	173200	13072059	1899	1899	1899	1899	0
109	20241118	173100	13072059	1899	1899	1899	1899	0
110	20241118	173000	13072059	1899	1899	1899	1899	0
111	20241118	172900	13072059	1899	1899	1899	1899	0
112	20241118	172800	13072059	1899	1899	1899	1899	0
113	20241118	172700	13072059	1899	1899	1899	1899	0
114	20241118	172600	13072059	1899	1899	1899	1899	0
115	20241118	172500	13072059	1899	1899	1899	1899	0
116	20241118	172400	13072059	1899	1899	1899	1899	0
117	20241118	172300	13072059	1899	1899	1899	1899	0
118	20241118	172200	13072059	1899	1899	1899	1899	0
119	20241118	172100	13072059	1899	1899	1899	1899	0
120	20241118	172000	13072059	1899	1899	1899	1899	0
121	20241118	171900	13072059	1899	1899	1899	1899	0
122	20241118	171800	13072059	1899	1899	1899	1899	228
123	20241118	171700	13072059	1899	1899	1899	1899	0
124	20241118	171600	13072059	1899	1899	1899	1899	0
125	20241118	171500	13072059	1899	1899	1899	1899	0
126	20241118	171400	13072059	1899	1899	1899	1899	0
127	20241118	171300	13072059	1899	1899	1899	1899	0
128	20241118	171200	13072059	1899	1899	1899	1899	0
129	20241118	171100	13072059	1899	1899	1899	1899	0
130	20241118	171000	13072059	1899	1899	1899	1899	0
131	20241118	170900	13072059	1899	1899	1899	1899	0
132	20241118	170800	13072059	1899	1899	1899	1899	0
133	20241118	170700	13072059	1899	1899	1899	1899	0
134	20241118	170600	13072059	1899	1899	1899	1899	0
135	20241118	170500	13072059	1899	1899	1899	1899	0
136	20241118	170400	13072059	1899	1899	1899	1899	0
137	20241118	170300	13072059	1899	1899	1899	1899	0
138	20241118	170200	13072059	1899	1899	1899	1899	0
139	20241118	170100	13072059	1899	1899	1899	1899	0
140	20241118	170000	13072059	1899	1899	1899	1899	0
141	20241118	165900	13072059	1899	1899	1899	1899	0
142	20241118	165800	13072059	1899	1899	1899	1899	0
143	20241118	165700	13072059	1899	1899	1899	1899	0
144	20241118	165600	13072059	1899	1899	1899	1899	0
145	20241118	165500	13072059	1899	1899	1899	1899	0
146	20241118	165400	13072059	1899	1899	1899	1899	0
147	20241118	165300	13072059	1899	1899	1899	1899	0
148	20241118	165200	13072059	1899	1899	1899	1899	0
149	20241118	165100	13072059	1899	1899	1899	1899	0
150	20241118	165000	13072059	1899	1899	1899	1899	0
151	20241118	164900	13072059	1899	1899	1899	1899	0
152	20241118	164800	13072059	1899	1899	1899	1899	228
153	20241118	164700	13072059	1899	1899	1899	1899	0
154	20241118	164600	13072059	1899	1899	1899	1899	0
155	20241118	164500	13072059	1899	1899	1899	1899	0
156	20241118	164400	13072059	1899	1899	1899	1899	0
157	20241118	164300	13072059	1899	1899	1899	1899	0
158	20241118	164200	13072059	1899	1899	1899	1899	0
159	20241118	164100	13072059	1899	1899	1899	1899	0
160	20241118	164000	13072059	1899	1899	1899	1899	0
161	20241118	163900	13072059	1899	1899	1899	1899	0
162	20241118	163800	13072059	1899	1899	1899	1899	0
163	20241118	163700	13072059	1899	1899	1899	1899	0
164	20241118	163600	13072059	1899	1899	1899	1899	0
165	20241118	163500	13072059	1899	1899	1899	1899	0
166	20241118	163400	13072059	1899	1899	1899	1899	0
167	20241118	163300	13072059	1899	1899	1899	1899	0
168	20241118	163200	13072059	1899	1899	1899	1899	0
169	20241118	163100	13072059	1899	1899	1899	1899	0
170	20241118	163000	13072059	1899	1899	1899	1899	0
171	20241118	162900	13072059	1899	1899	1899	1899	0
172	20241118	162800	13072059	1899	1899	1899	1899	0
173	20241118	162700	13072059	1899	1899	1899	1899	0
174	20241118	162600	13072059	1899	1899	1899	1899	0
175	20241118	162500	13072059	1899	1899	1899	1899	0
176	20241118	162400	13072059	1899	1899	1899	1899	0
177	20241118	162300	13072059	1899	1899	1899	1899	0
178	20241118	162200	13072059	1899	1899	1899	1899	0
179	20241118	162100	13072059	1899	1899	1899	1899	0
180	20241118	162000	13072059	1899	1899	1899	1899	0
181	20241118	161900	13072059	1899	1899	1899	1899	0
182	20241118	161800	13072059	1899	1899	1899	1899	228
183	20241118	161700	13072059	1899	1899	1899	1899	0
184	20241118	161600	13072059	1899	1899	1899	1899	0
185	20241118	161500	13072059	1899	1899	1899	1899	0
186	20241118	161400	13072059	1899	1899	1899	1899	0
187	20241118	161300	13072059	1899	1899	1899	1899	0
188	20241118	161200	13072059	1899	1899	1899	1899	0
189	20241118	161100	13072059	1899	1899	1899	1899	0
190	20241118	161000	13072059	1899	1899	1899	1899	0
191	20241118	160900	13072059	1899	1899	1899	1899	0
192	20241118	160800	13072059	1899	1899	1899	1899	0
193	20241118	160700	13072059	1899	1899	1899	1899	0
194	20241118	160600	13072059	1899	1899	1899	1899	0
195	20241118	160500	13072059	1899	1899	1899	1899	0
196	20241118	160400	13072059	1899	1899	1899	1899	0
197	20241118	160300	13072059	1899	1899	1899	1899	0
198	20241118	160200	13072059	1899	1899	1899	1899	0
199	20241118	160100	13072059	1899	1899	1899	1899	0
200	20241118	160000	13072059	1899	1899	1899	1899	0
201	20241118	155900	13072059	1899	1899	1899	1899	0
202	20241118	155800	13072059	1899	1899	1899	1899	0
203	20241118	155700	13072059	1899	1899	1899	1899	0
204	20241118	155600	13072059	1899	1899	1899	1899	0
205	20241118	155500	13072059	1899	1899	1899	1899	0
206	20241118	155400	13072059	1899	1899	1899	1899	0
207	20241118	155300	13072059	1899	1899	1899	1899	0
208	20241118	155200	13072059	1899	1899	1899	1899	0
209	20241118	155100	13072059	1899	1899	1899	1899	0
210	20241118	155000	13072059	1899	1899	1899	1899	0
211	20241118	154900	13072059	1899	1899	1899	1899	0
212	20241118	154800	13072059	1899	1899	1899	1899	228
213	20241118	154700	13072059	1899	1899	1899	1899	0
214	20241118	154600	13072059	1899	1899	1899	1899	0
215	20241118	154500	13072059	1899	1899	1899	1899	0
216	20241118	154400	13072059	1899	1899	1899	1899	0
217	20241118	154300	13072059	1899	1899	1899	1899	0
218	20241118	154200	13072059	1899	1899	1899	1899	0
219	20241118	154100	13072059	1899	1899	1899	1899	0
220	20241118	154000	13072059	1899	1899	1899	1899	0
221	20241118	153900	13072059	1899	1899	1899	1899	0
222	20241118	153800	13072059	1899	1899	1899	1899	0
223	20241118	153700	13072059	1899	1899	1899	1899	0
224	20241118	153600	13072059	1899	1899	1899	1899	0
225	20241118	153500	13072059	1899	1899	1899	1899	0
226	20241118	153400	13072059	1899	1899	1899	1899	0
227	20241118	153300	13072059	1899	1899	1899	1899	0
228	20241118	153200	13072059	1899	1899	1899	1899	0
229	20241118	153100	13072059	1899	1899	1899	1899	0
230	20241118	153000	13072059	1899	1899	1899	1899	228
231	20241118	152900	12639087	1899	1899	1899	1899	0
232	20241118	152800	12639087	1899	1899	1899	1899	0
233	20241118	152700	12639087	1899	1899	1899	1899	0
234	20241118	152600	12639087	1899	1899	1899	1899	0
235	20241118	152500	12639087	1899	1899	1899	1899	0
236	20241118	152400	12639087	1899	1899	1899	1899	0
237	20241118	152300	12639087	1899	1899	1899	1899	0
238	20241118	152200	12639087	1899	1899	1899	1899	0
239	20241118	152100	12639087	1899	1899	1899	1899	0
240	20241118	152000	12639087	1899	1899	1899	1899	0
241	20241118	151900	12639087	1899	1899	1899	1899	0
242	20241118	151800	12639087	1899	1899	1899	1899	0
243	20241118	151700	12639087	1899	1899	1899	1899	0
244	20241118	151600	12639087	1899	1899	1899	1899	0
245	20241118	151500	12639087	1899	1899	1899	1899	0
246	20241118	151400	12639087	1899	1899	1899	1899	0
247	20241118	151300	12639087	1899	1899	1899	1899	0
248	20241118	151200	12639087	1899	1899	1899	1899	0
249	20241118	151100	12639087	1899	1899	1899	1899	0
250	20241118	151000	12639087	1899	1899	1899	1899	0
251	20241118	150900	12639087	1899	1899	1899	1899	0
252	20241118	150800	12639087	1899	1899	1899	1899	0
253	20241118	150700	12639087	1899	1899	1899	1899	0
254	20241118	150600	12639087	1899	1899	1899	1899	0
255	20241118	150500	12639087	1899	1899	1899	1899	2
256	20241118	150400	12635289	1899	1899	1899	1899	6
257	20241118	150300	12623895	1899	1899	1899	1899	0
258	20241118	150200	12623895	1899	1899	1899	1899	0
259	20241118	150100	12623895	1899	1899	1899	1899	0
260	20241118	150000	12623895	1899	1899	1899	1899	0
261	20241118	145900	12623895	1899	1899	1899	1899	0
262	20241118	145800	12623895	1899	1899	1899	1899	0
263	20241118	145700	12623895	1899	1899	1899	1899	21
264	20241118	145600	12584016	1899	1899	1899	1899	0
265	20241118	145500	12584016	1899	1899	1899	1899	0
266	20241118	145400	12584016	1899	1899	1899	1899	0
267	20241118	145300	12584016	1899	1899	1899	1899	0
268	20241118	145200	12584016	1899	1899	1899	1899	0
269	20241118	145100	12584016	1899	1899	1899	1899	0
270	20241118	145000	12584016	1899	1899	1899	1899	0
271	20241118	144900	12584016	1899	1899	1899	1899	0
272	20241118	144800	12584016	1899	1899	1899	1899	0
273	20241118	144700	12584016	1899	1899	1899	1899	0
274	20241118	144600	12584016	1899	1899	1899	1899	0
275	20241118	144500	12584016	1899	1899	1899	1899	0
276	20241118	144400	12584016	1899	1899	1899	1899	1
277	20241118	144300	12582117	1887	1887	1887	1887	0
278	20241118	144200	12582117	1887	1887	1887	1887	0
279	20241118	144100	12582117	1887	1887	1887	1887	0
280	20241118	144000	12582117	1887	1887	1887	1887	0
281	20241118	143900	12582117	1887	1887	1887	1887	0
282	20241118	143800	12582117	1887	1887	1887	1887	67
283	20241118	143700	12455688	1887	1887	1887	1887	46
284	20241118	143600	12368886	1887	1887	1887	1887	0
285	20241118	143500	12368886	1887	1887	1887	1887	52
286	20241118	143400	12270762	1887	1887	1887	1887	0
287	20241118	143300	12270762	1887	1887	1887	1887	0
288	20241118	143200	12270762	1887	1887	1887	1887	0
289	20241118	143100	12270762	1887	1890	1890	1887	53
290	20241118	143000	12170600	1891	1891	1891	1891	2
291	20241118	142900	12166818	1899	1899	1899	1899	0
292	20241118	142800	12166818	1899	1899	1899	1899	0
293	20241118	142700	12166818	1899	1899	1899	1899	0
294	20241118	142600	12166818	1899	1899	1899	1899	0
295	20241118	142500	12166818	1899	1899	1899	1899	0
296	20241118	142400	12166818	1899	1899	1899	1899	0
297	20241118	142300	12166818	1899	1899	1899	1899	0
298	20241118	142200	12166818	1899	1899	1899	1899	0
299	20241118	142100	12166818	1899	1899	1899	1899	0
300	20241118	142000	12166818	1899	1899	1899	1899	0
301	20241118	141900	12166818	1899	1899	1899	1899	0
302	20241118	141800	12166818	1899	1899	1899	1899	0
303	20241118	141700	12166818	1899	1899	1899	1899	0
304	20241118	141600	12166818	1899	1899	1899	1899	0
305	20241118	141500	12166818	1899	1899	1899	1899	0
306	20241118	141400	12166818	1899	1899	1899	1899	0
307	20241118	141300	12166818	1899	1899	1899	1899	0
308	20241118	141200	12166818	1899	1899	1899	1899	0
309	20241118	141100	12166818	1899	1899	1899	1899	0
310	20241118	141000	12166818	1899	1899	1899	1899	0
311	20241118	140900	12166818	1899	1899	1899	1899	0
312	20241118	140800	12166818	1899	1899	1899	1899	0
313	20241118	140700	12166818	1899	1899	1899	1899	0
314	20241118	140600	12166818	1899	1899	1899	1899	0
315	20241118	140500	12166818	1899	1899	1899	1899	0
316	20241118	140400	12166818	1899	1899	1899	1899	0
317	20241118	140300	12166818	1899	1899	1899	1899	0
318	20241118	140200	12166818	1899	1899	1899	1899	0
319	20241118	140100	12166818	1899	1899	1899	1899	0
320	20241118	140000	12166818	1899	1899	1899	1899	0
321	20241118	135900	12166818	1899	1899	1899	1899	0
322	20241118	135800	12166818	1899	1899	1899	1899	0
323	20241118	135700	12166818	1899	1899	1899	1899	0
324	20241118	135600	12166818	1899	1899	1899	1899	0
325	20241118	135500	12166818	1899	1899	1899	1899	13
326	20241118	135400	12142131	1899	1899	1899	1899	0
327	20241118	135300	12142131	1899	1899	1899	1899	0
328	20241118	135200	12142131	1899	1899	1899	1899	0
329	20241118	135100	12142131	1899	1899	1899	1899	0
330	20241118	135000	12142131	1899	1899	1899	1899	0
331	20241118	134900	12142131	1899	1899	1899	1899	0
332	20241118	134800	12142131	1899	1899	1899	1899	0
333	20241118	134700	12142131	1899	1899	1899	1899	0
334	20241118	134600	12142131	1899	1899	1899	1899	0
335	20241118	134500	12142131	1899	1899	1899	1899	0
336	20241118	134400	12142131	1899	1899	1899	1899	0
337	20241118	134300	12142131	1899	1899	1899	1899	0
338	20241118	134200	12142131	1899	1899	1899	1899	0
339	20241118	134100	12142131	1899	1899	1899	1899	0
340	20241118	134000	12142131	1899	1899	1899	1899	0
341	20241118	133900	12142131	1899	1899	1899	1899	0
342	20241118	133800	12142131	1899	1899	1899	1899	0
343	20241118	133700	12142131	1899	1899	1899	1899	0
344	20241118	133600	12142131	1899	1899	1899	1899	0
345	20241118	133500	12142131	1899	1899	1899	1899	0
346	20241118	133400	12142131	1899	1899	1899	1899	0
347	20241118	133300	12142131	1899	1899	1899	1899	0
348	20241118	133200	12142131	1899	1899	1899	1899	0
349	20241118	133100	12142131	1899	1899	1899	1899	0
350	20241118	133000	12142131	1899	1899	1899	1899	0
351	20241118	132900	12142131	1899	1899	1899	1899	0
352	20241118	132800	12142131	1899	1899	1899	1899	0
353	20241118	132700	12142131	1899	1899	1899	1899	0
354	20241118	132600	12142131	1899	1899	1899	1899	0
355	20241118	132500	12142131	1899	1899	1899	1899	0
356	20241118	132400	12142131	1899	1899	1899	1899	0
357	20241118	132300	12142131	1899	1899	1899	1899	0
358	20241118	132200	12142131	1899	1899	1899	1899	0
359	20241118	132100	12142131	1899	1899	1899	1899	0
360	20241118	132000	12142131	1899	1899	1899	1899	0
361	20241118	131900	12142131	1899	1899	1899	1899	0
362	20241118	131800	12142131	1899	1899	1899	1899	1
363	20241118	131700	12140232	1898	1897	1898	1897	129
364	20241118	131600	11895501	1897	1897	1897	1897	0
365	20241118	131500	11895501	1897	1897	1897	1897	0
366	20241118	131400	11895501	1897	1897	1897	1897	0
367	20241118	131300	11895501	1897	1897	1897	1897	0
368	20241118	131200	11895501	1897	1897	1897	1897	0
369	20241118	131100	11895501	1897	1897	1897	1897	0
370	20241118	131000	11895501	1897	1897	1897	1897	0
371	20241118	130900	11895501	1897	1897	1897	1897	0
372	20241118	130800	11895501	1897	1897	1897	1897	0
373	20241118	130700	11895501	1897	1897	1897	1897	0
374	20241118	130600	11895501	1897	1892	1897	1892	152
375	20241118	130500	11607410	1892	1892	1892	1892	0
376	20241118	130400	11607410	1892	1892	1892	1892	2
377	20241118	130300	11603626	1892	1892	1892	1892	0
378	20241118	130200	11603626	1892	1892	1892	1892	0
379	20241118	130100	11603626	1892	1892	1892	1892	0
380	20241118	130000	11603626	1892	1892	1892	1892	0
381	20241118	125900	11603626	1892	1892	1892	1892	0
382	20241118	125800	11603626	1892	1874	1892	1874	166
383	20241118	125700	11290073	1855	1855	1855	1855	0
384	20241118	125600	11290073	1855	1855	1855	1855	0
385	20241118	125500	11290073	1855	1855	1855	1855	0
386	20241118	125400	11290073	1855	1855	1855	1855	0
387	20241118	125300	11290073	1855	1855	1855	1855	0
388	20241118	125200	11290073	1855	1890	1890	1855	12
389	20241118	125100	11267644	1892	1892	1892	1892	0
390	20241118	125000	11267644	1892	1892	1892	1892	0
391	20241118	124900	11267644	1892	1892	1892	1892	0
392	20241118	124800	11267644	1892	1892	1892	1892	0
393	20241118	124700	11267644	1892	1892	1892	1892	0
394	20241118	124600	11267644	1892	1892	1892	1892	0
395	20241118	124500	11267644	1892	1892	1892	1892	0
396	20241118	124400	11267644	1892	1892	1892	1892	0
397	20241118	124300	11267644	1892	1892	1892	1892	0
398	20241118	124200	11267644	1892	1892	1892	1892	0
399	20241118	124100	11267644	1892	1892	1892	1892	0
400	20241118	124000	11267644	1892	1892	1892	1892	0
401	20241118	123900	11267644	1892	1892	1892	1892	0
402	20241118	123800	11267644	1892	1892	1892	1892	0
403	20241118	123700	11267644	1892	1892	1892	1892	0
404	20241118	123600	11267644	1892	1892	1892	1892	0
405	20241118	123500	11267644	1892	1892	1892	1892	0
406	20241118	123400	11267644	1892	1892	1892	1892	0
407	20241118	123300	11267644	1892	1892	1892	1892	0
408	20241118	123200	11267644	1892	1892	1892	1892	0
409	20241118	123100	11267644	1892	1892	1892	1892	0
410	20241118	123000	11267644	1892	1892	1892	1892	0
411	20241118	122900	11267644	1892	1892	1892	1892	0
412	20241118	122800	11267644	1892	1892	1892	1892	1
413	20241118	122700	11265752	1891	1877	1892	1877	7
414	20241118	122600	11252554	1849	1891	1891	1849	595
415	20241118	122500	10139752	1891	1891	1891	1891	0
416	20241118	122400	10139752	1891	1891	1891	1891	0
417	20241118	122300	10139752	1891	1891	1891	1891	3
418	20241118	122200	10134079	1892	1893	1893	1892	11
419	20241118	122100	10113260	1894	1894	1894	1894	4
420	20241118	122000	10105684	1895	1895	1895	1895	0
421	20241118	121900	10105684	1895	1895	1895	1895	0
422	20241118	121800	10105684	1895	1895	1895	1895	0
423	20241118	121700	10105684	1895	1895	1895	1895	0
424	20241118	121600	10105684	1895	1895	1895	1895	0
425	20241118	121500	10105684	1895	1895	1895	1895	0
426	20241118	121400	10105684	1895	1895	1895	1895	0
427	20241118	121300	10105684	1895	1895	1895	1895	0
428	20241118	121200	10105684	1895	1895	1895	1895	5
429	20241118	121100	10096209	1895	1895	1895	1895	0
430	20241118	121000	10096209	1895	1895	1895	1895	0
431	20241118	120900	10096209	1895	1895	1895	1895	0
432	20241118	120800	10096209	1895	1895	1895	1895	0
433	20241118	120700	10096209	1895	1895	1895	1895	0
434	20241118	120600	10096209	1895	1895	1895	1895	0
435	20241118	120500	10096209	1895	1895	1895	1895	0
436	20241118	120400	10096209	1895	1895	1895	1895	0
437	20241118	120300	10096209	1895	1895	1895	1895	0
438	20241118	120200	10096209	1895	1895	1895	1895	0
439	20241118	120100	10096209	1895	1895	1895	1895	0
440	20241118	120000	10096209	1895	1895	1895	1895	0
441	20241118	115900	10096209	1895	1895	1895	1895	0
442	20241118	115800	10096209	1895	1895	1895	1895	0
443	20241118	115700	10096209	1895	1895	1895	1895	0
444	20241118	115600	10096209	1895	1895	1895	1895	0
445	20241118	115500	10096209	1895	1895	1895	1895	0
446	20241118	115400	10096209	1895	1895	1895	1895	0
447	20241118	115300	10096209	1895	1895	1895	1895	0
448	20241118	115200	10096209	1895	1895	1895	1895	0
449	20241118	115100	10096209	1895	1895	1895	1895	0
450	20241118	115000	10096209	1895	1895	1895	1895	0
451	20241118	114900	10096209	1895	1895	1895	1895	0
452	20241118	114800	10096209	1895	1895	1895	1895	0
453	20241118	114700	10096209	1895	1895	1895	1895	0
454	20241118	114600	10096209	1895	1895	1895	1895	0
455	20241118	114500	10096209	1895	1895	1895	1895	0
456	20241118	114400	10096209	1895	1895	1895	1895	5
457	20241118	114300	10086734	1899	1899	1899	1899	0
458	20241118	114200	10086734	1899	1899	1899	1899	0
459	20241118	114100	10086734	1899	1899	1899	1899	0
460	20241118	114000	10086734	1899	1899	1899	1899	0
461	20241118	113900	10086734	1899	1899	1899	1899	5
462	20241118	113800	10077239	1898	1898	1898	1898	0
463	20241118	113700	10077239	1898	1898	1898	1898	0
464	20241118	113600	10077239	1898	1898	1898	1898	0
465	20241118	113500	10077239	1898	1898	1898	1898	0
466	20241118	113400	10077239	1898	1898	1898	1898	0
467	20241118	113300	10077239	1898	1898	1898	1898	0
468	20241118	113200	10077239	1898	1898	1898	1898	0
469	20241118	113100	10077239	1898	1898	1898	1898	0
470	20241118	113000	10077239	1898	1898	1898	1898	0
471	20241118	112900	10077239	1898	1898	1898	1898	0
472	20241118	112800	10077239	1898	1898	1898	1898	0
473	20241118	112700	10077239	1898	1898	1898	1898	0
474	20241118	112600	10077239	1898	1898	1898	1898	0
475	20241118	112500	10077239	1898	1898	1898	1898	0
476	20241118	112400	10077239	1898	1898	1898	1898	0
477	20241118	112300	10077239	1898	1898	1898	1898	0
478	20241118	112200	10077239	1898	1898	1898	1898	0
479	20241118	112100	10077239	1898	1898	1898	1898	0
480	20241118	112000	10077239	1898	1898	1898	1898	0
481	20241118	111900	10077239	1898	1898	1898	1898	0
482	20241118	111800	10077239	1898	1898	1898	1898	0
483	20241118	111700	10077239	1898	1898	1898	1898	0
484	20241118	111600	10077239	1898	1898	1898	1898	0
485	20241118	111500	10077239	1898	1898	1898	1898	0
486	20241118	111400	10077239	1898	1898	1898	1898	0
487	20241118	111300	10077239	1898	1898	1898	1898	0
488	20241118	111200	10077239	1898	1898	1898	1898	0
489	20241118	111100	10077239	1898	1898	1898	1898	0
490	20241118	111000	10077239	1898	1898	1898	1898	0
491	20241118	110900	10077239	1898	1898	1898	1898	0
492	20241118	110800	10077239	1898	1898	1898	1898	0
493	20241118	110700	10077239	1898	1898	1898	1898	0
494	20241118	110600	10077239	1898	1898	1898	1898	0
495	20241118	110500	10077239	1898	1898	1898	1898	0
496	20241118	110400	10077239	1898	1898	1898	1898	0
497	20241118	110300	10077239	1898	1898	1898	1898	0
498	20241118	110200	10077239	1898	1898	1898	1898	0
499	20241118	110100	10077239	1898	1898	1898	1898	0
500	20241118	110000	10077239	1898	1898	1898	1898	0
501	20241118	105900	10077239	1898	1898	1898	1898	3
502	20241118	105800	10071545	1900	1900	1900	1900	0
503	20241118	105700	10071545	1900	1900	1900	1900	0
504	20241118	105600	10071545	1900	1900	1900	1900	0
505	20241118	105500	10071545	1900	1900	1900	1900	0
506	20241118	105400	10071545	1900	1900	1900	1900	0
507	20241118	105300	10071545	1900	1900	1900	1900	0
508	20241118	105200	10071545	1900	1900	1900	1900	0
509	20241118	105100	10071545	1900	1900	1900	1900	0
510	20241118	105000	10071545	1900	1900	1900	1900	0
511	20241118	104900	10071545	1900	1892	1900	1892	105
512	20241118	104800	9872077	1892	1890	1892	1890	42
513	20241118	104700	9792651	1889	1892	1892	1889	34
514	20241118	104600	9728372	1892	1899	1899	1892	25
515	20241118	104500	9681022	1900	1900	1900	1900	0
516	20241118	104400	9681022	1900	1900	1900	1900	0
517	20241118	104300	9681022	1900	1900	1900	1900	1
518	20241118	104200	9679122	1900	1900	1900	1900	0
519	20241118	104100	9679122	1900	1900	1900	1900	2
520	20241118	104000	9675322	1900	1900	1900	1900	0
521	20241118	103900	9675322	1900	1903	1903	1900	4
522	20241118	103800	9667715	1904	1904	1904	1904	0
523	20241118	103700	9667715	1904	1904	1904	1904	0
524	20241118	103600	9667715	1904	1904	1904	1904	0
525	20241118	103500	9667715	1904	1904	1904	1904	0
526	20241118	103400	9667715	1904	1904	1904	1904	0
527	20241118	103300	9667715	1904	1904	1904	1904	0
528	20241118	103200	9667715	1904	1904	1904	1904	0
529	20241118	103100	9667715	1904	1904	1904	1904	0
530	20241118	103000	9667715	1904	1904	1904	1904	0
531	20241118	102900	9667715	1904	1904	1904	1904	0
532	20241118	102800	9667715	1904	1904	1904	1904	0
533	20241118	102700	9667715	1904	1904	1904	1904	0
534	20241118	102600	9667715	1904	1904	1904	1904	0
535	20241118	102500	9667715	1904	1904	1904	1904	0
536	20241118	102400	9667715	1904	1904	1904	1904	0
537	20241118	102300	9667715	1904	1904	1904	1904	0
538	20241118	102200	9667715	1904	1904	1904	1904	0
539	20241118	102100	9667715	1904	1904	1904	1904	0
540	20241118	102000	9667715	1904	1904	1904	1904	0
541	20241118	101900	9667715	1904	1904	1904	1904	0
542	20241118	101800	9667715	1904	1904	1904	1904	0
543	20241118	101700	9667715	1904	1903	1904	1903	7
544	20241118	101600	9654388	1901	1901	1901	1901	0
545	20241118	101500	9654388	1901	1901	1901	1901	0
546	20241118	101400	9654388	1901	1901	1901	1901	0
547	20241118	101300	9654388	1901	1901	1901	1901	0
548	20241118	101200	9654388	1901	1901	1901	1901	0
549	20241118	101100	9654388	1901	1898	1901	1898	3
550	20241118	101000	9648688	1895	1895	1895	1895	189
551	20241118	100900	9290533	1895	1895	1895	1895	2
552	20241118	100800	9286743	1895	1895	1895	1895	0
553	20241118	100700	9286743	1895	1895	1895	1895	0
554	20241118	100600	9286743	1895	1895	1895	1895	17
555	20241118	100500	9254528	1895	1895	1895	1895	0
556	20241118	100400	9254528	1895	1895	1895	1895	0
557	20241118	100300	9254528	1895	1895	1895	1895	0
558	20241118	100200	9254528	1895	1895	1895	1895	0
559	20241118	100100	9254528	1895	1895	1895	1895	0
560	20241118	100000	9254528	1895	1895	1895	1895	0
561	20241118	095900	9254528	1895	1895	1895	1895	0
562	20241118	095800	9254528	1895	1895	1895	1895	0
563	20241118	095700	9254528	1895	1895	1895	1895	0
564	20241118	095600	9254528	1895	1895	1895	1895	0
565	20241118	095500	9254528	1895	1895	1895	1895	0
566	20241118	095400	9254528	1895	1895	1895	1895	0
567	20241118	095300	9254528	1895	1895	1895	1895	258
568	20241118	095200	8765618	1895	1895	1895	1895	0
569	20241118	095100	8765618	1895	1895	1895	1895	0
570	20241118	095000	8765618	1895	1895	1895	1895	1
571	20241118	094900	8763723	1894	1894	1894	1894	1
572	20241118	094800	8761829	1895	1895	1895	1895	0
573	20241118	094700	8761829	1895	1880	1895	1880	27
574	20241118	094600	8710979	1880	1880	1880	1880	3
575	20241118	094500	8705339	1880	1894	1894	1880	85
576	20241118	094400	8545296	1895	1895	1895	1895	0
577	20241118	094300	8545296	1895	1895	1895	1895	5
578	20241118	094200	8535821	1895	1895	1895	1895	0
579	20241118	094100	8535821	1895	1895	1895	1895	0
580	20241118	094000	8535821	1895	1895	1895	1895	0
581	20241118	093900	8535821	1895	1886	1895	1886	10
582	20241118	093800	8516889	1895	1895	1895	1895	0
583	20241118	093700	8516889	1895	1895	1895	1895	0
584	20241118	093600	8516889	1895	1895	1895	1895	0
585	20241118	093500	8516889	1895	1895	1895	1895	50
586	20241118	093400	8422139	1895	1895	1895	1895	0
587	20241118	093300	8422139	1895	1895	1895	1895	0
588	20241118	093200	8422139	1895	1895	1895	1895	0
589	20241118	093100	8422139	1895	1895	1895	1895	0
590	20241118	093000	8422139	1895	1895	1895	1895	0
591	20241118	092900	8422139	1895	1895	1895	1895	0
592	20241118	092800	8422139	1895	1895	1895	1895	0
593	20241118	092700	8422139	1895	1895	1895	1895	0
594	20241118	092600	8422139	1895	1895	1895	1895	0
595	20241118	092500	8422139	1895	1895	1895	1895	0
596	20241118	092400	8422139	1895	1895	1895	1895	71
597	20241118	092300	8287594	1886	1886	1886	1886	0
598	20241118	092200	8287594	1886	1892	1895	1886	33
599	20241118	092100	8225341	1885	1885	1885	1885	49
600	20241118	092000	8132976	1880	1875	1880	1875	216
601	20241118	091900	7727266	1875	1875	1875	1875	110
602	20241118	091800	7521016	1875	1875	1875	1875	0
603	20241118	091700	7521016	1875	1870	1875	1870	711
604	20241118	091600	6191391	1875	1875	1875	1875	0
605	20241118	091500	6191391	1875	1875	1875	1875	33
606	20241118	091400	6129516	1875	1875	1875	1875	627
607	20241118	091300	4953891	1875	1875	1875	1875	10
608	20241118	091200	4935141	1875	1875	1875	1875	0
609	20241118	091100	4935141	1875	1880	1880	1875	11
610	20241118	091000	4914511	1870	1870	1870	1870	0
611	20241118	090900	4914511	1870	1870	1870	1870	0
612	20241118	090800	4914511	1870	1870	1870	1870	0
613	20241118	090700	4914511	1870	1875	1875	1870	20
614	20241118	090600	4877061	1875	1875	1875	1875	10
615	20241118	090500	4858311	1880	1880	1880	1880	0
616	20241118	090400	4858311	1880	1880	1880	1880	0
617	20241118	090300	4858311	1880	1880	1880	1880	0
618	20241118	090200	4858311	1880	1868	1880	1868	5
619	20241118	090100	4848941	1850	1854	1854	1850	150
620	20241118	090000	4571350	1850	1850	1850	1850	2471