KissMeData/037230/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	191900	4569333	1898	1898	1898	1898	77
3	20241119	191800	4569333	1898	1898	1898	1898	0
4	20241119	191700	4569333	1898	1898	1898	1898	0
5	20241119	191600	4569333	1898	1898	1898	1898	0
6	20241119	191500	4569333	1898	1898	1898	1898	0
7	20241119	191400	4569333	1898	1898	1898	1898	0
8	20241119	191300	4569333	1898	1898	1898	1898	0
9	20241119	191200	4569333	1898	1898	1898	1898	0
10	20241119	191100	4569333	1898	1898	1898	1898	0
11	20241119	191000	4569333	1898	1898	1898	1898	0
12	20241119	190900	4569333	1898	1898	1898	1898	0
13	20241119	190800	4569333	1898	1898	1898	1898	0
14	20241119	190700	4569333	1898	1898	1898	1898	0
15	20241119	190600	4569333	1898	1898	1898	1898	0
16	20241119	190500	4569333	1898	1898	1898	1898	0
17	20241119	190400	4569333	1898	1898	1898	1898	0
18	20241119	190300	4569333	1898	1898	1898	1898	0
19	20241119	190200	4569333	1898	1898	1898	1898	0
20	20241119	190100	4569333	1898	1898	1898	1898	0
21	20241119	190000	4569333	1898	1898	1898	1898	0
22	20241119	185900	4569333	1898	1898	1898	1898	0
23	20241119	185800	4569333	1898	1898	1898	1898	0
24	20241119	185700	4569333	1898	1898	1898	1898	0
25	20241119	185600	4569333	1898	1898	1898	1898	0
26	20241119	185500	4569333	1898	1898	1898	1898	0
27	20241119	185400	4569333	1898	1898	1898	1898	0
28	20241119	185300	4569333	1898	1898	1898	1898	0
29	20241119	185200	4569333	1898	1898	1898	1898	0
30	20241119	185100	4569333	1898	1898	1898	1898	0
31	20241119	185000	4569333	1898	1898	1898	1898	0
32	20241119	184900	4569333	1898	1898	1898	1898	77
33	20241119	184800	4569333	1898	1898	1898	1898	0
34	20241119	184700	4569333	1898	1898	1898	1898	0
35	20241119	184600	4569333	1898	1898	1898	1898	0
36	20241119	184500	4569333	1898	1898	1898	1898	0
37	20241119	184400	4569333	1898	1898	1898	1898	0
38	20241119	184300	4569333	1898	1898	1898	1898	0
39	20241119	184200	4569333	1898	1898	1898	1898	0
40	20241119	184100	4569333	1898	1898	1898	1898	0
41	20241119	184000	4569333	1898	1898	1898	1898	0
42	20241119	183900	4569333	1898	1898	1898	1898	0
43	20241119	183800	4569333	1898	1898	1898	1898	0
44	20241119	183700	4569333	1898	1898	1898	1898	0
45	20241119	183600	4569333	1898	1898	1898	1898	0
46	20241119	183500	4569333	1898	1898	1898	1898	0
47	20241119	183400	4569333	1898	1898	1898	1898	0
48	20241119	183300	4569333	1898	1898	1898	1898	0
49	20241119	183200	4569333	1898	1898	1898	1898	0
50	20241119	183100	4569333	1898	1898	1898	1898	0
51	20241119	183000	4569333	1898	1898	1898	1898	0
52	20241119	182900	4569333	1898	1898	1898	1898	0
53	20241119	182800	4569333	1898	1898	1898	1898	0
54	20241119	182700	4569333	1898	1898	1898	1898	0
55	20241119	182600	4569333	1898	1898	1898	1898	0
56	20241119	182500	4569333	1898	1898	1898	1898	0
57	20241119	182400	4569333	1898	1898	1898	1898	0
58	20241119	182300	4569333	1898	1898	1898	1898	0
59	20241119	182200	4569333	1898	1898	1898	1898	0
60	20241119	182100	4569333	1898	1898	1898	1898	0
61	20241119	182000	4569333	1898	1898	1898	1898	0
62	20241119	181900	4569333	1898	1898	1898	1898	77
63	20241119	181800	4569333	1898	1898	1898	1898	0
64	20241119	181700	4569333	1898	1898	1898	1898	0
65	20241119	181600	4569333	1898	1898	1898	1898	0
66	20241119	181500	4569333	1898	1898	1898	1898	0
67	20241119	181400	4569333	1898	1898	1898	1898	0
68	20241119	181300	4569333	1898	1898	1898	1898	0
69	20241119	181200	4569333	1898	1898	1898	1898	0
70	20241119	181100	4569333	1898	1898	1898	1898	0
71	20241119	181000	4569333	1898	1898	1898	1898	0
72	20241119	180900	4569333	1898	1898	1898	1898	0
73	20241119	180800	4569333	1898	1898	1898	1898	0
74	20241119	180700	4569333	1898	1898	1898	1898	0
75	20241119	180600	4569333	1898	1898	1898	1898	0
76	20241119	180500	4569333	1898	1898	1898	1898	0
77	20241119	180400	4569333	1898	1898	1898	1898	0
78	20241119	180300	4569333	1898	1898	1898	1898	0
79	20241119	180200	4569333	1898	1898	1898	1898	0
80	20241119	180100	4569333	1898	1898	1898	1898	0
81	20241119	180000	4569333	1898	1898	1898	1898	0
82	20241119	175900	4569333	1898	1898	1898	1898	0
83	20241119	175800	4569333	1898	1898	1898	1898	0
84	20241119	175700	4569333	1898	1898	1898	1898	0
85	20241119	175600	4569333	1898	1898	1898	1898	0
86	20241119	175500	4569333	1898	1898	1898	1898	0
87	20241119	175400	4569333	1898	1898	1898	1898	0
88	20241119	175300	4569333	1898	1898	1898	1898	0
89	20241119	175200	4569333	1898	1898	1898	1898	0
90	20241119	175100	4569333	1898	1898	1898	1898	0
91	20241119	175000	4569333	1898	1898	1898	1898	0
92	20241119	174900	4569333	1898	1898	1898	1898	77
93	20241119	174800	4569333	1898	1898	1898	1898	0
94	20241119	174700	4569333	1898	1898	1898	1898	0
95	20241119	174600	4569333	1898	1898	1898	1898	0
96	20241119	174500	4569333	1898	1898	1898	1898	0
97	20241119	174400	4569333	1898	1898	1898	1898	0
98	20241119	174300	4569333	1898	1898	1898	1898	0
99	20241119	174200	4569333	1898	1898	1898	1898	0
100	20241119	174100	4569333	1898	1898	1898	1898	0
101	20241119	174000	4569333	1898	1898	1898	1898	0
102	20241119	173900	4569333	1898	1898	1898	1898	0
103	20241119	173800	4569333	1898	1898	1898	1898	0
104	20241119	173700	4569333	1898	1898	1898	1898	0
105	20241119	173600	4569333	1898	1898	1898	1898	0
106	20241119	173500	4569333	1898	1898	1898	1898	0
107	20241119	173400	4569333	1898	1898	1898	1898	0
108	20241119	173300	4569333	1898	1898	1898	1898	0
109	20241119	173200	4569333	1898	1898	1898	1898	0
110	20241119	173100	4569333	1898	1898	1898	1898	0
111	20241119	173000	4569333	1898	1898	1898	1898	0
112	20241119	172900	4569333	1898	1898	1898	1898	0
113	20241119	172800	4569333	1898	1898	1898	1898	0
114	20241119	172700	4569333	1898	1898	1898	1898	0
115	20241119	172600	4569333	1898	1898	1898	1898	0
116	20241119	172500	4569333	1898	1898	1898	1898	0
117	20241119	172400	4569333	1898	1898	1898	1898	0
118	20241119	172300	4569333	1898	1898	1898	1898	0
119	20241119	172200	4569333	1898	1898	1898	1898	0
120	20241119	172100	4569333	1898	1898	1898	1898	0
121	20241119	172000	4569333	1898	1898	1898	1898	0
122	20241119	171900	4569333	1898	1898	1898	1898	77
123	20241119	171800	4569333	1898	1898	1898	1898	0
124	20241119	171700	4569333	1898	1898	1898	1898	0
125	20241119	171600	4569333	1898	1898	1898	1898	0
126	20241119	171500	4569333	1898	1898	1898	1898	0
127	20241119	171400	4569333	1898	1898	1898	1898	0
128	20241119	171300	4569333	1898	1898	1898	1898	0
129	20241119	171200	4569333	1898	1898	1898	1898	0
130	20241119	171100	4569333	1898	1898	1898	1898	0
131	20241119	171000	4569333	1898	1898	1898	1898	0
132	20241119	170900	4569333	1898	1898	1898	1898	0
133	20241119	170800	4569333	1898	1898	1898	1898	0
134	20241119	170700	4569333	1898	1898	1898	1898	0
135	20241119	170600	4569333	1898	1898	1898	1898	0
136	20241119	170500	4569333	1898	1898	1898	1898	0
137	20241119	170400	4569333	1898	1898	1898	1898	0
138	20241119	170300	4569333	1898	1898	1898	1898	0
139	20241119	170200	4569333	1898	1898	1898	1898	0
140	20241119	170100	4569333	1898	1898	1898	1898	0
141	20241119	170000	4569333	1898	1898	1898	1898	0
142	20241119	165900	4569333	1898	1898	1898	1898	0
143	20241119	165800	4569333	1898	1898	1898	1898	0
144	20241119	165700	4569333	1898	1898	1898	1898	0
145	20241119	165600	4569333	1898	1898	1898	1898	0
146	20241119	165500	4569333	1898	1898	1898	1898	0
147	20241119	165400	4569333	1898	1898	1898	1898	0
148	20241119	165300	4569333	1898	1898	1898	1898	0
149	20241119	165200	4569333	1898	1898	1898	1898	0
150	20241119	165100	4569333	1898	1898	1898	1898	0
151	20241119	165000	4569333	1898	1898	1898	1898	0
152	20241119	164900	4569333	1898	1898	1898	1898	77
153	20241119	164800	4569333	1898	1898	1898	1898	0
154	20241119	164700	4569333	1898	1898	1898	1898	0
155	20241119	164600	4569333	1898	1898	1898	1898	0
156	20241119	164500	4569333	1898	1898	1898	1898	0
157	20241119	164400	4569333	1898	1898	1898	1898	0
158	20241119	164300	4569333	1898	1898	1898	1898	0
159	20241119	164200	4569333	1898	1898	1898	1898	0
160	20241119	164100	4569333	1898	1898	1898	1898	0
161	20241119	164000	4569333	1898	1898	1898	1898	0
162	20241119	163900	4569333	1898	1898	1898	1898	0
163	20241119	163800	4569333	1898	1898	1898	1898	0
164	20241119	163700	4569333	1898	1898	1898	1898	0
165	20241119	163600	4569333	1898	1898	1898	1898	0
166	20241119	163500	4569333	1898	1898	1898	1898	0
167	20241119	163400	4569333	1898	1898	1898	1898	0
168	20241119	163300	4569333	1898	1898	1898	1898	0
169	20241119	163200	4569333	1898	1898	1898	1898	0
170	20241119	163100	4569333	1898	1898	1898	1898	0
171	20241119	163000	4569333	1898	1898	1898	1898	0
172	20241119	162900	4569333	1898	1898	1898	1898	0
173	20241119	162800	4569333	1898	1898	1898	1898	0
174	20241119	162700	4569333	1898	1898	1898	1898	0
175	20241119	162600	4569333	1898	1898	1898	1898	0
176	20241119	162500	4569333	1898	1898	1898	1898	0
177	20241119	162400	4569333	1898	1898	1898	1898	0
178	20241119	162300	4569333	1898	1898	1898	1898	0
179	20241119	162200	4569333	1898	1898	1898	1898	0
180	20241119	162100	4569333	1898	1898	1898	1898	0
181	20241119	162000	4569333	1898	1898	1898	1898	0
182	20241119	161900	4569333	1898	1898	1898	1898	77
183	20241119	161800	4569333	1898	1898	1898	1898	0
184	20241119	161700	4569333	1898	1898	1898	1898	0
185	20241119	161600	4569333	1898	1898	1898	1898	0
186	20241119	161500	4569333	1898	1898	1898	1898	0
187	20241119	161400	4569333	1898	1898	1898	1898	0
188	20241119	161300	4569333	1898	1898	1898	1898	0
189	20241119	161200	4569333	1898	1898	1898	1898	0
190	20241119	161100	4569333	1898	1898	1898	1898	0
191	20241119	161000	4569333	1898	1898	1898	1898	0
192	20241119	160900	4569333	1898	1898	1898	1898	0
193	20241119	160800	4569333	1898	1898	1898	1898	0
194	20241119	160700	4569333	1898	1898	1898	1898	0
195	20241119	160600	4569333	1898	1898	1898	1898	0
196	20241119	160500	4569333	1898	1898	1898	1898	0
197	20241119	160400	4569333	1898	1898	1898	1898	0
198	20241119	160300	4569333	1898	1898	1898	1898	0
199	20241119	160200	4569333	1898	1898	1898	1898	0
200	20241119	160100	4569333	1898	1898	1898	1898	0
201	20241119	160000	4569333	1898	1898	1898	1898	0
202	20241119	155900	4569333	1898	1898	1898	1898	0
203	20241119	155800	4569333	1898	1898	1898	1898	0
204	20241119	155700	4569333	1898	1898	1898	1898	0
205	20241119	155600	4569333	1898	1898	1898	1898	0
206	20241119	155500	4569333	1898	1898	1898	1898	0
207	20241119	155400	4569333	1898	1898	1898	1898	0
208	20241119	155300	4569333	1898	1898	1898	1898	0
209	20241119	155200	4569333	1898	1898	1898	1898	0
210	20241119	155100	4569333	1898	1898	1898	1898	0
211	20241119	155000	4569333	1898	1898	1898	1898	0
212	20241119	154900	4569333	1898	1898	1898	1898	77
213	20241119	154800	4569333	1898	1898	1898	1898	0
214	20241119	154700	4569333	1898	1898	1898	1898	0
215	20241119	154600	4569333	1898	1898	1898	1898	0
216	20241119	154500	4569333	1898	1898	1898	1898	0
217	20241119	154400	4569333	1898	1898	1898	1898	0
218	20241119	154300	4569333	1898	1898	1898	1898	0
219	20241119	154200	4569333	1898	1898	1898	1898	0
220	20241119	154100	4569333	1898	1898	1898	1898	0
221	20241119	154000	4569333	1898	1898	1898	1898	0
222	20241119	153900	4569333	1898	1898	1898	1898	0
223	20241119	153800	4569333	1898	1898	1898	1898	0
224	20241119	153700	4569333	1898	1898	1898	1898	0
225	20241119	153600	4569333	1898	1898	1898	1898	0
226	20241119	153500	4569333	1898	1898	1898	1898	0
227	20241119	153400	4569333	1898	1898	1898	1898	0
228	20241119	153300	4569333	1898	1898	1898	1898	0
229	20241119	153200	4569333	1898	1898	1898	1898	0
230	20241119	153100	4569333	1898	1898	1898	1898	0
231	20241119	153000	4569333	1898	1898	1898	1898	77
232	20241119	152900	4423187	1877	1877	1877	1877	0
233	20241119	152800	4423187	1877	1877	1877	1877	0
234	20241119	152700	4423187	1877	1877	1877	1877	0
235	20241119	152600	4423187	1877	1877	1877	1877	0
236	20241119	152500	4423187	1877	1877	1877	1877	0
237	20241119	152400	4423187	1877	1877	1877	1877	0
238	20241119	152300	4423187	1877	1877	1877	1877	0
239	20241119	152200	4423187	1877	1877	1877	1877	0
240	20241119	152100	4423187	1877	1877	1877	1877	0
241	20241119	152000	4423187	1877	1877	1877	1877	0
242	20241119	151900	4423187	1877	1891	1891	1877	53
243	20241119	151800	4323403	1898	1898	1898	1898	0
244	20241119	151700	4323403	1898	1898	1898	1898	0
245	20241119	151600	4323403	1898	1898	1898	1898	0
246	20241119	151500	4323403	1898	1898	1898	1898	0
247	20241119	151400	4323403	1898	1898	1898	1898	0
248	20241119	151300	4323403	1898	1898	1898	1898	0
249	20241119	151200	4323403	1898	1898	1898	1898	0
250	20241119	151100	4323403	1898	1898	1898	1898	0
251	20241119	151000	4323403	1898	1898	1898	1898	0
252	20241119	150900	4323403	1898	1898	1898	1898	0
253	20241119	150800	4323403	1898	1898	1898	1898	0
254	20241119	150700	4323403	1898	1898	1898	1898	0
255	20241119	150600	4323403	1898	1898	1898	1898	0
256	20241119	150500	4323403	1898	1898	1898	1898	0
257	20241119	150400	4323403	1898	1898	1898	1898	0
258	20241119	150300	4323403	1898	1898	1898	1898	0
259	20241119	150200	4323403	1898	1898	1898	1898	0
260	20241119	150100	4323403	1898	1898	1898	1898	0
261	20241119	150000	4323403	1898	1898	1898	1898	0
262	20241119	145900	4323403	1898	1898	1898	1898	0
263	20241119	145800	4323403	1898	1898	1898	1898	0
264	20241119	145700	4323403	1898	1898	1898	1898	0
265	20241119	145600	4323403	1898	1898	1898	1898	0
266	20241119	145500	4323403	1898	1898	1898	1898	0
267	20241119	145400	4323403	1898	1898	1898	1898	0
268	20241119	145300	4323403	1898	1898	1898	1898	0
269	20241119	145200	4323403	1898	1898	1898	1898	2
270	20241119	145100	4319607	1898	1898	1898	1898	0
271	20241119	145000	4319607	1898	1898	1898	1898	0
272	20241119	144900	4319607	1898	1898	1898	1898	0
273	20241119	144800	4319607	1898	1898	1898	1898	0
274	20241119	144700	4319607	1898	1898	1898	1898	0
275	20241119	144600	4319607	1898	1898	1898	1898	0
276	20241119	144500	4319607	1898	1898	1898	1898	0
277	20241119	144400	4319607	1898	1898	1898	1898	0
278	20241119	144300	4319607	1898	1898	1898	1898	1
279	20241119	144200	4317709	1898	1898	1898	1898	0
280	20241119	144100	4317709	1898	1898	1898	1898	0
281	20241119	144000	4317709	1898	1898	1898	1898	0
282	20241119	143900	4317709	1898	1898	1898	1898	0
283	20241119	143800	4317709	1898	1898	1898	1898	0
284	20241119	143700	4317709	1898	1898	1898	1898	0
285	20241119	143600	4317709	1898	1898	1898	1898	0
286	20241119	143500	4317709	1898	1898	1898	1898	0
287	20241119	143400	4317709	1898	1898	1898	1898	0
288	20241119	143300	4317709	1898	1898	1898	1898	0
289	20241119	143200	4317709	1898	1898	1898	1898	0
290	20241119	143100	4317709	1898	1898	1898	1898	0
291	20241119	143000	4317709	1898	1898	1898	1898	0
292	20241119	142900	4317709	1898	1898	1898	1898	0
293	20241119	142800	4317709	1898	1898	1898	1898	0
294	20241119	142700	4317709	1898	1898	1898	1898	0
295	20241119	142600	4317709	1898	1898	1898	1898	0
296	20241119	142500	4317709	1898	1898	1898	1898	0
297	20241119	142400	4317709	1898	1898	1898	1898	0
298	20241119	142300	4317709	1898	1898	1898	1898	0
299	20241119	142200	4317709	1898	1898	1898	1898	0
300	20241119	142100	4317709	1898	1898	1898	1898	0
301	20241119	142000	4317709	1898	1898	1898	1898	0
302	20241119	141900	4317709	1898	1898	1898	1898	0
303	20241119	141800	4317709	1898	1898	1898	1898	0
304	20241119	141700	4317709	1898	1898	1898	1898	0
305	20241119	141600	4317709	1898	1898	1898	1898	0
306	20241119	141500	4317709	1898	1898	1898	1898	0
307	20241119	141400	4317709	1898	1898	1898	1898	0
308	20241119	141300	4317709	1898	1898	1898	1898	0
309	20241119	141200	4317709	1898	1898	1898	1898	0
310	20241119	141100	4317709	1898	1898	1898	1898	0
311	20241119	141000	4317709	1898	1898	1898	1898	0
312	20241119	140900	4317709	1898	1898	1898	1898	0
313	20241119	140800	4317709	1898	1898	1898	1898	0
314	20241119	140700	4317709	1898	1898	1898	1898	0
315	20241119	140600	4317709	1898	1898	1898	1898	0
316	20241119	140500	4317709	1898	1898	1898	1898	0
317	20241119	140400	4317709	1898	1898	1898	1898	0
318	20241119	140300	4317709	1898	1898	1898	1898	0
319	20241119	140200	4317709	1898	1898	1898	1898	0
320	20241119	140100	4317709	1898	1898	1898	1898	0
321	20241119	140000	4317709	1898	1898	1898	1898	0
322	20241119	135900	4317709	1898	1898	1898	1898	0
323	20241119	135800	4317709	1898	1898	1898	1898	0
324	20241119	135700	4317709	1898	1898	1898	1898	0
325	20241119	135600	4317709	1898	1898	1898	1898	0
326	20241119	135500	4317709	1898	1898	1898	1898	0
327	20241119	135400	4317709	1898	1898	1898	1898	0
328	20241119	135300	4317709	1898	1898	1898	1898	0
329	20241119	135200	4317709	1898	1898	1898	1898	0
330	20241119	135100	4317709	1898	1898	1898	1898	0
331	20241119	135000	4317709	1898	1898	1898	1898	0
332	20241119	134900	4317709	1898	1898	1898	1898	0
333	20241119	134800	4317709	1898	1898	1898	1898	0
334	20241119	134700	4317709	1898	1898	1898	1898	0
335	20241119	134600	4317709	1898	1898	1898	1898	0
336	20241119	134500	4317709	1898	1898	1898	1898	0
337	20241119	134400	4317709	1898	1898	1898	1898	0
338	20241119	134300	4317709	1898	1898	1898	1898	0
339	20241119	134200	4317709	1898	1898	1898	1898	0
340	20241119	134100	4317709	1898	1898	1898	1898	0
341	20241119	134000	4317709	1898	1898	1898	1898	0
342	20241119	133900	4317709	1898	1898	1898	1898	0
343	20241119	133800	4317709	1898	1898	1898	1898	0
344	20241119	133700	4317709	1898	1898	1898	1898	0
345	20241119	133600	4317709	1898	1898	1898	1898	0
346	20241119	133500	4317709	1898	1898	1898	1898	0
347	20241119	133400	4317709	1898	1898	1898	1898	0
348	20241119	133300	4317709	1898	1898	1898	1898	0
349	20241119	133200	4317709	1898	1898	1898	1898	0
350	20241119	133100	4317709	1898	1898	1898	1898	0
351	20241119	133000	4317709	1898	1898	1898	1898	0
352	20241119	132900	4317709	1898	1898	1898	1898	0
353	20241119	132800	4317709	1898	1898	1898	1898	0
354	20241119	132700	4317709	1898	1898	1898	1898	0
355	20241119	132600	4317709	1898	1898	1898	1898	0
356	20241119	132500	4317709	1898	1898	1898	1898	0
357	20241119	132400	4317709	1898	1898	1898	1898	0
358	20241119	132300	4317709	1898	1898	1898	1898	0
359	20241119	132200	4317709	1898	1898	1898	1898	0
360	20241119	132100	4317709	1898	1898	1898	1898	0
361	20241119	132000	4317709	1898	1898	1898	1898	0
362	20241119	131900	4317709	1898	1898	1898	1898	0
363	20241119	131800	4317709	1898	1898	1898	1898	0
364	20241119	131700	4317709	1898	1898	1898	1898	0
365	20241119	131600	4317709	1898	1898	1898	1898	0
366	20241119	131500	4317709	1898	1898	1898	1898	0
367	20241119	131400	4317709	1898	1898	1898	1898	0
368	20241119	131300	4317709	1898	1898	1898	1898	2
369	20241119	131200	4313913	1898	1898	1898	1898	0
370	20241119	131100	4313913	1898	1898	1898	1898	0
371	20241119	131000	4313913	1898	1898	1898	1898	105
372	20241119	130900	4114623	1898	1898	1898	1898	0
373	20241119	130800	4114623	1898	1898	1898	1898	0
374	20241119	130700	4114623	1898	1898	1898	1898	0
375	20241119	130600	4114623	1898	1898	1898	1898	0
376	20241119	130500	4114623	1898	1898	1898	1898	0
377	20241119	130400	4114623	1898	1898	1898	1898	0
378	20241119	130300	4114623	1898	1898	1898	1898	1
379	20241119	130200	4112725	1898	1898	1898	1898	400
380	20241119	130100	3353525	1898	1898	1898	1898	0
381	20241119	130000	3353525	1898	1898	1898	1898	0
382	20241119	125900	3353525	1898	1898	1898	1898	0
383	20241119	125800	3353525	1898	1898	1898	1898	0
384	20241119	125700	3353525	1898	1898	1898	1898	0
385	20241119	125600	3353525	1898	1898	1898	1898	0
386	20241119	125500	3353525	1898	1898	1898	1898	0
387	20241119	125400	3353525	1898	1898	1898	1898	0
388	20241119	125300	3353525	1898	1898	1898	1898	0
389	20241119	125200	3353525	1898	1898	1898	1898	0
390	20241119	125100	3353525	1898	1898	1898	1898	0
391	20241119	125000	3353525	1898	1898	1898	1898	0
392	20241119	124900	3353525	1898	1898	1898	1898	0
393	20241119	124800	3353525	1898	1898	1898	1898	0
394	20241119	124700	3353525	1898	1898	1898	1898	0
395	20241119	124600	3353525	1898	1898	1898	1898	0
396	20241119	124500	3353525	1898	1898	1898	1898	0
397	20241119	124400	3353525	1898	1898	1898	1898	0
398	20241119	124300	3353525	1898	1898	1898	1898	0
399	20241119	124200	3353525	1898	1898	1898	1898	0
400	20241119	124100	3353525	1898	1898	1898	1898	0
401	20241119	124000	3353525	1898	1898	1898	1898	0
402	20241119	123900	3353525	1898	1898	1898	1898	0
403	20241119	123800	3353525	1898	1898	1898	1898	0
404	20241119	123700	3353525	1898	1898	1898	1898	0
405	20241119	123600	3353525	1898	1898	1898	1898	0
406	20241119	123500	3353525	1898	1898	1898	1898	0
407	20241119	123400	3353525	1898	1898	1898	1898	0
408	20241119	123300	3353525	1898	1898	1898	1898	0
409	20241119	123200	3353525	1898	1898	1898	1898	0
410	20241119	123100	3353525	1898	1898	1898	1898	0
411	20241119	123000	3353525	1898	1898	1898	1898	0
412	20241119	122900	3353525	1898	1898	1898	1898	0
413	20241119	122800	3353525	1898	1898	1898	1898	0
414	20241119	122700	3353525	1898	1898	1898	1898	0
415	20241119	122600	3353525	1898	1898	1898	1898	0
416	20241119	122500	3353525	1898	1898	1898	1898	0
417	20241119	122400	3353525	1898	1898	1898	1898	0
418	20241119	122300	3353525	1898	1898	1898	1898	0
419	20241119	122200	3353525	1898	1898	1898	1898	400
420	20241119	122100	2594325	1898	1898	1898	1898	0
421	20241119	122000	2594325	1898	1898	1898	1898	0
422	20241119	121900	2594325	1898	1898	1898	1898	0
423	20241119	121800	2594325	1898	1898	1898	1898	0
424	20241119	121700	2594325	1898	1898	1898	1898	0
425	20241119	121600	2594325	1898	1898	1898	1898	0
426	20241119	121500	2594325	1898	1898	1898	1898	0
427	20241119	121400	2594325	1898	1898	1898	1898	0
428	20241119	121300	2594325	1898	1898	1898	1898	0
429	20241119	121200	2594325	1898	1898	1898	1898	5
430	20241119	121100	2584835	1898	1898	1898	1898	0
431	20241119	121000	2584835	1898	1898	1898	1898	0
432	20241119	120900	2584835	1898	1898	1898	1898	0
433	20241119	120800	2584835	1898	1898	1898	1898	0
434	20241119	120700	2584835	1898	1898	1898	1898	0
435	20241119	120600	2584835	1898	1898	1898	1898	0
436	20241119	120500	2584835	1898	1898	1898	1898	0
437	20241119	120400	2584835	1898	1898	1898	1898	0
438	20241119	120300	2584835	1898	1898	1898	1898	0
439	20241119	120200	2584835	1898	1898	1898	1898	0
440	20241119	120100	2584835	1898	1898	1898	1898	0
441	20241119	120000	2584835	1898	1898	1898	1898	0
442	20241119	115900	2584835	1898	1898	1898	1898	0
443	20241119	115800	2584835	1898	1898	1898	1898	0
444	20241119	115700	2584835	1898	1898	1898	1898	1
445	20241119	115600	2582937	1897	1897	1897	1897	0
446	20241119	115500	2582937	1897	1897	1897	1897	0
447	20241119	115400	2582937	1897	1897	1897	1897	0
448	20241119	115300	2582937	1897	1897	1897	1897	0
449	20241119	115200	2582937	1897	1897	1897	1897	0
450	20241119	115100	2582937	1897	1897	1897	1897	0
451	20241119	115000	2582937	1897	1897	1897	1897	0
452	20241119	114900	2582937	1897	1897	1897	1897	0
453	20241119	114800	2582937	1897	1893	1897	1893	50
454	20241119	114700	2488187	1889	1892	1892	1889	11
455	20241119	114600	2467378	1898	1898	1898	1898	0
456	20241119	114500	2467378	1898	1898	1898	1898	0
457	20241119	114400	2467378	1898	1898	1898	1898	0
458	20241119	114300	2467378	1898	1898	1898	1898	0
459	20241119	114200	2467378	1898	1898	1898	1898	0
460	20241119	114100	2467378	1898	1898	1898	1898	0
461	20241119	114000	2467378	1898	1898	1898	1898	0
462	20241119	113900	2467378	1898	1898	1898	1898	0
463	20241119	113800	2467378	1898	1898	1898	1898	0
464	20241119	113700	2467378	1898	1898	1898	1898	0
465	20241119	113600	2467378	1898	1898	1898	1898	0
466	20241119	113500	2467378	1898	1898	1898	1898	0
467	20241119	113400	2467378	1898	1898	1898	1898	0
468	20241119	113300	2467378	1898	1898	1898	1898	0
469	20241119	113200	2467378	1898	1898	1898	1898	0
470	20241119	113100	2467378	1898	1898	1898	1898	0
471	20241119	113000	2467378	1898	1898	1898	1898	2
472	20241119	112900	2463582	1898	1898	1898	1898	0
473	20241119	112800	2463582	1898	1898	1898	1898	0
474	20241119	112700	2463582	1898	1898	1898	1898	0
475	20241119	112600	2463582	1898	1898	1898	1898	0
476	20241119	112500	2463582	1898	1898	1898	1898	1
477	20241119	112400	2461684	1897	1897	1897	1897	28
478	20241119	112300	2408568	1895	1895	1895	1895	0
479	20241119	112200	2408568	1895	1895	1895	1895	0
480	20241119	112100	2408568	1895	1895	1895	1895	0
481	20241119	112000	2408568	1895	1895	1895	1895	0
482	20241119	111900	2408568	1895	1895	1895	1895	0
483	20241119	111800	2408568	1895	1895	1895	1895	0
484	20241119	111700	2408568	1895	1895	1895	1895	0
485	20241119	111600	2408568	1895	1895	1895	1895	0
486	20241119	111500	2408568	1895	1895	1895	1895	0
487	20241119	111400	2408568	1895	1895	1895	1895	1
488	20241119	111300	2406673	1877	1877	1877	1877	0
489	20241119	111200	2406673	1877	1877	1877	1877	0
490	20241119	111100	2406673	1877	1877	1877	1877	0
491	20241119	111000	2406673	1877	1877	1877	1877	0
492	20241119	110900	2406673	1877	1877	1877	1877	0
493	20241119	110800	2406673	1877	1877	1877	1877	10
494	20241119	110700	2387903	1877	1891	1891	1877	126
495	20241119	110600	2149941	1897	1897	1897	1897	0
496	20241119	110500	2149941	1897	1897	1897	1897	0
497	20241119	110400	2149941	1897	1897	1897	1897	0
498	20241119	110300	2149941	1897	1897	1897	1897	0
499	20241119	110200	2149941	1897	1897	1897	1897	0
500	20241119	110100	2149941	1897	1897	1897	1897	2
501	20241119	110000	2146147	1897	1897	1897	1897	0
502	20241119	105900	2146147	1897	1897	1897	1897	0
503	20241119	105800	2146147	1897	1897	1897	1897	0
504	20241119	105700	2146147	1897	1897	1897	1897	0
505	20241119	105600	2146147	1897	1881	1897	1881	4
506	20241119	105500	2138607	1881	1881	1881	1881	0
507	20241119	105400	2138607	1881	1881	1881	1881	0
508	20241119	105300	2138607	1881	1881	1881	1881	0
509	20241119	105200	2138607	1881	1881	1881	1881	1
510	20241119	105100	2136726	1899	1899	1899	1899	0
511	20241119	105000	2136726	1899	1899	1899	1899	0
512	20241119	104900	2136726	1899	1899	1899	1899	0
513	20241119	104800	2136726	1899	1899	1899	1899	0
514	20241119	104700	2136726	1899	1899	1899	1899	0
515	20241119	104600	2136726	1899	1877	1899	1877	10
516	20241119	104500	2117828	1874	1874	1874	1874	0
517	20241119	104400	2117828	1874	1857	1874	1857	2
518	20241119	104300	2114097	1874	1863	1874	1855	100
519	20241119	104200	1928563	1866	1881	1881	1866	6
520	20241119	104100	1917322	1899	1899	1899	1899	0
521	20241119	104000	1917322	1899	1899	1899	1899	0
522	20241119	103900	1917322	1899	1899	1899	1899	0
523	20241119	103800	1917322	1899	1895	1899	1895	3
524	20241119	103700	1911630	1892	1892	1892	1892	0
525	20241119	103600	1911630	1892	1880	1892	1880	5
526	20241119	103500	1902200	1855	1896	1896	1855	546
527	20241119	103400	879570	1900	1900	1900	1900	0
528	20241119	103300	879570	1900	1900	1900	1900	0
529	20241119	103200	879570	1900	1900	1900	1900	0
530	20241119	103100	879570	1900	1900	1900	1900	0
531	20241119	103000	879570	1900	1900	1900	1900	0
532	20241119	102900	879570	1900	1900	1900	1900	0
533	20241119	102800	879570	1900	1900	1900	1900	0
534	20241119	102700	879570	1900	1900	1900	1900	0
535	20241119	102600	879570	1900	1900	1900	1900	0
536	20241119	102500	879570	1900	1900	1900	1900	0
537	20241119	102400	879570	1900	1900	1900	1900	0
538	20241119	102300	879570	1900	1900	1900	1900	0
539	20241119	102200	879570	1900	1900	1900	1900	1
540	20241119	102100	877670	1900	1900	1900	1900	0
541	20241119	102000	877670	1900	1900	1900	1900	0
542	20241119	101900	877670	1900	1900	1900	1900	0
543	20241119	101800	877670	1900	1900	1900	1900	0
544	20241119	101700	877670	1900	1900	1900	1900	0
545	20241119	101600	877670	1900	1900	1900	1900	0
546	20241119	101500	877670	1900	1900	1900	1900	0
547	20241119	101400	877670	1900	1900	1900	1900	0
548	20241119	101300	877670	1900	1900	1900	1900	0
549	20241119	101200	877670	1900	1900	1900	1900	0
550	20241119	101100	877670	1900	1900	1900	1900	0
551	20241119	101000	877670	1900	1900	1900	1900	0
552	20241119	100900	877670	1900	1900	1900	1900	0
553	20241119	100800	877670	1900	1900	1900	1900	0
554	20241119	100700	877670	1900	1900	1900	1900	0
555	20241119	100600	877670	1900	1900	1900	1900	0
556	20241119	100500	877670	1900	1900	1900	1900	0
557	20241119	100400	877670	1900	1900	1900	1900	0
558	20241119	100300	877670	1900	1900	1900	1900	0
559	20241119	100200	877670	1900	1900	1900	1900	0
560	20241119	100100	877670	1900	1900	1900	1900	0
561	20241119	100000	877670	1900	1900	1900	1900	0
562	20241119	095900	877670	1900	1900	1900	1900	0
563	20241119	095800	877670	1900	1900	1900	1900	0
564	20241119	095700	877670	1900	1900	1900	1900	0
565	20241119	095600	877670	1900	1900	1900	1900	0
566	20241119	095500	877670	1900	1900	1900	1900	0
567	20241119	095400	877670	1900	1900	1900	1900	0
568	20241119	095300	877670	1900	1900	1900	1900	0
569	20241119	095200	877670	1900	1900	1900	1900	0
570	20241119	095100	877670	1900	1900	1900	1900	0
571	20241119	095000	877670	1900	1900	1900	1900	0
572	20241119	094900	877670	1900	1900	1900	1900	0
573	20241119	094800	877670	1900	1900	1900	1900	0
574	20241119	094700	877670	1900	1900	1900	1900	0
575	20241119	094600	877670	1900	1900	1900	1900	0
576	20241119	094500	877670	1900	1900	1900	1900	0
577	20241119	094400	877670	1900	1900	1900	1900	0
578	20241119	094300	877670	1900	1900	1900	1900	1
579	20241119	094200	875770	1896	1900	1900	1896	6
580	20241119	094100	864374	1900	1900	1900	1900	2
581	20241119	094000	860574	1898	1898	1898	1898	0
582	20241119	093900	860574	1898	1898	1898	1898	0
583	20241119	093800	860574	1898	1898	1898	1898	0
584	20241119	093700	860574	1898	1898	1898	1898	0
585	20241119	093600	860574	1898	1899	1899	1898	3
586	20241119	093500	854879	1900	1900	1900	1900	0
587	20241119	093400	854879	1900	1900	1900	1900	0
588	20241119	093300	854879	1900	1900	1900	1900	0
589	20241119	093200	854879	1900	1900	1900	1900	0
590	20241119	093100	854879	1900	1900	1900	1900	0
591	20241119	093000	854879	1900	1900	1900	1900	0
592	20241119	092900	854879	1900	1900	1900	1900	0
593	20241119	092800	854879	1900	1900	1900	1900	5
594	20241119	092700	845379	1900	1900	1900	1900	0
595	20241119	092600	845379	1900	1900	1900	1900	0
596	20241119	092500	845379	1900	1900	1900	1900	355
597	20241119	092400	170879	1900	1900	1900	1900	0
598	20241119	092300	170879	1900	1900	1900	1900	0
599	20241119	092200	170879	1900	1900	1900	1900	0
600	20241119	092100	170879	1900	1900	1900	1900	0
601	20241119	092000	170879	1900	1900	1900	1900	59
602	20241119	091900	58779	1900	1900	1900	1900	0
603	20241119	091800	58779	1900	1900	1900	1900	0
604	20241119	091700	58779	1900	1900	1900	1900	0
605	20241119	091600	58779	1900	1900	1900	1900	0
606	20241119	091500	58779	1900	1900	1900	1900	22
607	20241119	091400	16979	1900	1900	1900	1900	0
608	20241119	091300	16979	1900	1900	1900	1900	0
609	20241119	091200	16979	1900	1900	1900	1900	0
610	20241119	091100	16979	1900	1900	1900	1900	1
611	20241119	091000	15079	1900	1900	1900	1900	0
612	20241119	090900	15079	1900	1900	1900	1900	0
613	20241119	090800	15079	1900	1900	1900	1900	1
614	20241119	090700	13179	1898	1898	1898	1898	0
615	20241119	090600	13179	1898	1898	1898	1898	0
616	20241119	090500	13179	1898	1898	1898	1898	0
617	20241119	090400	13179	1898	1898	1898	1898	0
618	20241119	090300	13179	1898	1898	1898	1898	0
619	20241119	090200	13179	1898	1881	1898	1881	2
620	20241119	090100	9400	1880	1880	1880	1880	0
621	20241119	090000	9400	1880	1880	1880	1880	5