KissMeData/071850/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	194500	31010401	1870	1870	1870	1870	583
3	20241118	194400	31010401	1870	1870	1870	1870	0
4	20241118	194300	31010401	1870	1870	1870	1870	0
5	20241118	194200	31010401	1870	1870	1870	1870	0
6	20241118	194100	31010401	1870	1870	1870	1870	0
7	20241118	194000	31010401	1870	1870	1870	1870	0
8	20241118	193900	31010401	1870	1870	1870	1870	0
9	20241118	193800	31010401	1870	1870	1870	1870	0
10	20241118	193700	31010401	1870	1870	1870	1870	0
11	20241118	193600	31010401	1870	1870	1870	1870	0
12	20241118	193500	31010401	1870	1870	1870	1870	0
13	20241118	193400	31010401	1870	1870	1870	1870	0
14	20241118	193300	31010401	1870	1870	1870	1870	0
15	20241118	193200	31010401	1870	1870	1870	1870	0
16	20241118	193100	31010401	1870	1870	1870	1870	0
17	20241118	193000	31010401	1870	1870	1870	1870	0
18	20241118	192900	31010401	1870	1870	1870	1870	0
19	20241118	192800	31010401	1870	1870	1870	1870	0
20	20241118	192700	31010401	1870	1870	1870	1870	0
21	20241118	192600	31010401	1870	1870	1870	1870	0
22	20241118	192500	31010401	1870	1870	1870	1870	0
23	20241118	192400	31010401	1870	1870	1870	1870	0
24	20241118	192300	31010401	1870	1870	1870	1870	0
25	20241118	192200	31010401	1870	1870	1870	1870	0
26	20241118	192100	31010401	1870	1870	1870	1870	0
27	20241118	192000	31010401	1870	1870	1870	1870	0
28	20241118	191900	31010401	1870	1870	1870	1870	0
29	20241118	191800	31010401	1870	1870	1870	1870	0
30	20241118	191700	31010401	1870	1870	1870	1870	0
31	20241118	191600	31010401	1870	1870	1870	1870	0
32	20241118	191500	31010401	1870	1870	1870	1870	583
33	20241118	191400	31010401	1870	1870	1870	1870	0
34	20241118	191300	31010401	1870	1870	1870	1870	0
35	20241118	191200	31010401	1870	1870	1870	1870	0
36	20241118	191100	31010401	1870	1870	1870	1870	0
37	20241118	191000	31010401	1870	1870	1870	1870	0
38	20241118	190900	31010401	1870	1870	1870	1870	0
39	20241118	190800	31010401	1870	1870	1870	1870	0
40	20241118	190700	31010401	1870	1870	1870	1870	0
41	20241118	190600	31010401	1870	1870	1870	1870	0
42	20241118	190500	31010401	1870	1870	1870	1870	0
43	20241118	190400	31010401	1870	1870	1870	1870	0
44	20241118	190300	31010401	1870	1870	1870	1870	0
45	20241118	190200	31010401	1870	1870	1870	1870	0
46	20241118	190100	31010401	1870	1870	1870	1870	0
47	20241118	190000	31010401	1870	1870	1870	1870	0
48	20241118	185900	31010401	1870	1870	1870	1870	0
49	20241118	185800	31010401	1870	1870	1870	1870	0
50	20241118	185700	31010401	1870	1870	1870	1870	0
51	20241118	185600	31010401	1870	1870	1870	1870	0
52	20241118	185500	31010401	1870	1870	1870	1870	0
53	20241118	185400	31010401	1870	1870	1870	1870	0
54	20241118	185300	31010401	1870	1870	1870	1870	0
55	20241118	185200	31010401	1870	1870	1870	1870	0
56	20241118	185100	31010401	1870	1870	1870	1870	0
57	20241118	185000	31010401	1870	1870	1870	1870	0
58	20241118	184900	31010401	1870	1870	1870	1870	0
59	20241118	184800	31010401	1870	1870	1870	1870	0
60	20241118	184700	31010401	1870	1870	1870	1870	0
61	20241118	184600	31010401	1870	1870	1870	1870	0
62	20241118	184500	31010401	1870	1870	1870	1870	583
63	20241118	184400	31010401	1870	1870	1870	1870	0
64	20241118	184300	31010401	1870	1870	1870	1870	0
65	20241118	184200	31010401	1870	1870	1870	1870	0
66	20241118	184100	31010401	1870	1870	1870	1870	0
67	20241118	184000	31010401	1870	1870	1870	1870	0
68	20241118	183900	31010401	1870	1870	1870	1870	0
69	20241118	183800	31010401	1870	1870	1870	1870	0
70	20241118	183700	31010401	1870	1870	1870	1870	0
71	20241118	183600	31010401	1870	1870	1870	1870	0
72	20241118	183500	31010401	1870	1870	1870	1870	0
73	20241118	183400	31010401	1870	1870	1870	1870	0
74	20241118	183300	31010401	1870	1870	1870	1870	0
75	20241118	183200	31010401	1870	1870	1870	1870	0
76	20241118	183100	31010401	1870	1870	1870	1870	0
77	20241118	183000	31010401	1870	1870	1870	1870	0
78	20241118	182900	31010401	1870	1870	1870	1870	0
79	20241118	182800	31010401	1870	1870	1870	1870	0
80	20241118	182700	31010401	1870	1870	1870	1870	0
81	20241118	182600	31010401	1870	1870	1870	1870	0
82	20241118	182500	31010401	1870	1870	1870	1870	0
83	20241118	182400	31010401	1870	1870	1870	1870	0
84	20241118	182300	31010401	1870	1870	1870	1870	0
85	20241118	182200	31010401	1870	1870	1870	1870	0
86	20241118	182100	31010401	1870	1870	1870	1870	0
87	20241118	182000	31010401	1870	1870	1870	1870	0
88	20241118	181900	31010401	1870	1870	1870	1870	0
89	20241118	181800	31010401	1870	1870	1870	1870	0
90	20241118	181700	31010401	1870	1870	1870	1870	0
91	20241118	181600	31010401	1870	1870	1870	1870	0
92	20241118	181500	31010401	1870	1870	1870	1870	583
93	20241118	181400	31010401	1870	1870	1870	1870	0
94	20241118	181300	31010401	1870	1870	1870	1870	0
95	20241118	181200	31010401	1870	1870	1870	1870	0
96	20241118	181100	31010401	1870	1870	1870	1870	0
97	20241118	181000	31010401	1870	1870	1870	1870	0
98	20241118	180900	31010401	1870	1870	1870	1870	0
99	20241118	180800	31010401	1870	1870	1870	1870	0
100	20241118	180700	31010401	1870	1870	1870	1870	0
101	20241118	180600	31010401	1870	1870	1870	1870	0
102	20241118	180500	31010401	1870	1870	1870	1870	0
103	20241118	180400	31010401	1870	1870	1870	1870	0
104	20241118	180300	31010401	1870	1870	1870	1870	0
105	20241118	180200	31010401	1870	1870	1870	1870	0
106	20241118	180100	31010401	1870	1870	1870	1870	0
107	20241118	180000	31010401	1870	1870	1870	1870	0
108	20241118	175900	31010401	1870	1870	1870	1870	0
109	20241118	175800	31010401	1870	1870	1870	1870	0
110	20241118	175700	31010401	1870	1870	1870	1870	0
111	20241118	175600	31010401	1870	1870	1870	1870	0
112	20241118	175500	31010401	1870	1870	1870	1870	0
113	20241118	175400	31010401	1870	1870	1870	1870	0
114	20241118	175300	31010401	1870	1870	1870	1870	0
115	20241118	175200	31010401	1870	1870	1870	1870	0
116	20241118	175100	31010401	1870	1870	1870	1870	0
117	20241118	175000	31010401	1870	1870	1870	1870	0
118	20241118	174900	31010401	1870	1870	1870	1870	0
119	20241118	174800	31010401	1870	1870	1870	1870	0
120	20241118	174700	31010401	1870	1870	1870	1870	0
121	20241118	174600	31010401	1870	1870	1870	1870	0
122	20241118	174500	31010401	1870	1870	1870	1870	583
123	20241118	174400	31010401	1870	1870	1870	1870	0
124	20241118	174300	31010401	1870	1870	1870	1870	0
125	20241118	174200	31010401	1870	1870	1870	1870	0
126	20241118	174100	31010401	1870	1870	1870	1870	0
127	20241118	174000	31010401	1870	1870	1870	1870	0
128	20241118	173900	31010401	1870	1870	1870	1870	0
129	20241118	173800	31010401	1870	1870	1870	1870	0
130	20241118	173700	31010401	1870	1870	1870	1870	0
131	20241118	173600	31010401	1870	1870	1870	1870	0
132	20241118	173500	31010401	1870	1870	1870	1870	0
133	20241118	173400	31010401	1870	1870	1870	1870	0
134	20241118	173300	31010401	1870	1870	1870	1870	0
135	20241118	173200	31010401	1870	1870	1870	1870	0
136	20241118	173100	31010401	1870	1870	1870	1870	0
137	20241118	173000	31010401	1870	1870	1870	1870	0
138	20241118	172900	31010401	1870	1870	1870	1870	0
139	20241118	172800	31010401	1870	1870	1870	1870	0
140	20241118	172700	31010401	1870	1870	1870	1870	0
141	20241118	172600	31010401	1870	1870	1870	1870	0
142	20241118	172500	31010401	1870	1870	1870	1870	0
143	20241118	172400	31010401	1870	1870	1870	1870	0
144	20241118	172300	31010401	1870	1870	1870	1870	0
145	20241118	172200	31010401	1870	1870	1870	1870	0
146	20241118	172100	31010401	1870	1870	1870	1870	0
147	20241118	172000	31010401	1870	1870	1870	1870	0
148	20241118	171900	31010401	1870	1870	1870	1870	0
149	20241118	171800	31010401	1870	1870	1870	1870	0
150	20241118	171700	31010401	1870	1870	1870	1870	0
151	20241118	171600	31010401	1870	1870	1870	1870	0
152	20241118	171500	31010401	1870	1870	1870	1870	583
153	20241118	171400	31010401	1870	1870	1870	1870	0
154	20241118	171300	31010401	1870	1870	1870	1870	0
155	20241118	171200	31010401	1870	1870	1870	1870	0
156	20241118	171100	31010401	1870	1870	1870	1870	0
157	20241118	171000	31010401	1870	1870	1870	1870	0
158	20241118	170900	31010401	1870	1870	1870	1870	0
159	20241118	170800	31010401	1870	1870	1870	1870	0
160	20241118	170700	31010401	1870	1870	1870	1870	0
161	20241118	170600	31010401	1870	1870	1870	1870	0
162	20241118	170500	31010401	1870	1870	1870	1870	0
163	20241118	170400	31010401	1870	1870	1870	1870	0
164	20241118	170300	31010401	1870	1870	1870	1870	0
165	20241118	170200	31010401	1870	1870	1870	1870	0
166	20241118	170100	31010401	1870	1870	1870	1870	0
167	20241118	170000	31010401	1870	1870	1870	1870	0
168	20241118	165900	31010401	1870	1870	1870	1870	0
169	20241118	165800	31010401	1870	1870	1870	1870	0
170	20241118	165700	31010401	1870	1870	1870	1870	0
171	20241118	165600	31010401	1870	1870	1870	1870	0
172	20241118	165500	31010401	1870	1870	1870	1870	0
173	20241118	165400	31010401	1870	1870	1870	1870	0
174	20241118	165300	31010401	1870	1870	1870	1870	0
175	20241118	165200	31010401	1870	1870	1870	1870	0
176	20241118	165100	31010401	1870	1870	1870	1870	0
177	20241118	165000	31010401	1870	1870	1870	1870	0
178	20241118	164900	31010401	1870	1870	1870	1870	0
179	20241118	164800	31010401	1870	1870	1870	1870	0
180	20241118	164700	31010401	1870	1870	1870	1870	0
181	20241118	164600	31010401	1870	1870	1870	1870	0
182	20241118	164500	31010401	1870	1870	1870	1870	583
183	20241118	164400	31010401	1870	1870	1870	1870	0
184	20241118	164300	31010401	1870	1870	1870	1870	0
185	20241118	164200	31010401	1870	1870	1870	1870	0
186	20241118	164100	31010401	1870	1870	1870	1870	0
187	20241118	164000	31010401	1870	1870	1870	1870	0
188	20241118	163900	31010401	1870	1870	1870	1870	0
189	20241118	163800	31010401	1870	1870	1870	1870	0
190	20241118	163700	31010401	1870	1870	1870	1870	0
191	20241118	163600	31010401	1870	1870	1870	1870	0
192	20241118	163500	31010401	1870	1870	1870	1870	0
193	20241118	163400	31010401	1870	1870	1870	1870	0
194	20241118	163300	31010401	1870	1870	1870	1870	0
195	20241118	163200	31010401	1870	1870	1870	1870	0
196	20241118	163100	31010401	1870	1870	1870	1870	0
197	20241118	163000	31010401	1870	1870	1870	1870	0
198	20241118	162900	31010401	1870	1870	1870	1870	0
199	20241118	162800	31010401	1870	1870	1870	1870	0
200	20241118	162700	31010401	1870	1870	1870	1870	0
201	20241118	162600	31010401	1870	1870	1870	1870	0
202	20241118	162500	31010401	1870	1870	1870	1870	0
203	20241118	162400	31010401	1870	1870	1870	1870	0
204	20241118	162300	31010401	1870	1870	1870	1870	0
205	20241118	162200	31010401	1870	1870	1870	1870	0
206	20241118	162100	31010401	1870	1870	1870	1870	0
207	20241118	162000	31010401	1870	1870	1870	1870	0
208	20241118	161900	31010401	1870	1870	1870	1870	0
209	20241118	161800	31010401	1870	1870	1870	1870	0
210	20241118	161700	31010401	1870	1870	1870	1870	0
211	20241118	161600	31010401	1870	1870	1870	1870	0
212	20241118	161500	31010401	1870	1870	1870	1870	583
213	20241118	161400	31010401	1870	1870	1870	1870	0
214	20241118	161300	31010401	1870	1870	1870	1870	0
215	20241118	161200	31010401	1870	1870	1870	1870	0
216	20241118	161100	31010401	1870	1870	1870	1870	0
217	20241118	161000	31010401	1870	1870	1870	1870	0
218	20241118	160900	31010401	1870	1870	1870	1870	0
219	20241118	160800	31010401	1870	1870	1870	1870	0
220	20241118	160700	31010401	1870	1870	1870	1870	0
221	20241118	160600	31010401	1870	1870	1870	1870	0
222	20241118	160500	31010401	1870	1870	1870	1870	0
223	20241118	160400	31010401	1870	1870	1870	1870	0
224	20241118	160300	31010401	1870	1870	1870	1870	0
225	20241118	160200	31010401	1870	1870	1870	1870	0
226	20241118	160100	31010401	1870	1870	1870	1870	0
227	20241118	160000	31010401	1870	1870	1870	1870	0
228	20241118	155900	31010401	1870	1870	1870	1870	0
229	20241118	155800	31010401	1870	1870	1870	1870	0
230	20241118	155700	31010401	1870	1870	1870	1870	0
231	20241118	155600	31010401	1870	1870	1870	1870	0
232	20241118	155500	31010401	1870	1870	1870	1870	0
233	20241118	155400	31010401	1870	1870	1870	1870	0
234	20241118	155300	31010401	1870	1870	1870	1870	0
235	20241118	155200	31010401	1870	1870	1870	1870	0
236	20241118	155100	31010401	1870	1870	1870	1870	0
237	20241118	155000	31010401	1870	1870	1870	1870	0
238	20241118	154900	31010401	1870	1870	1870	1870	0
239	20241118	154800	31010401	1870	1870	1870	1870	0
240	20241118	154700	31010401	1870	1870	1870	1870	0
241	20241118	154600	31010401	1870	1870	1870	1870	0
242	20241118	154500	31010401	1870	1870	1870	1870	583
243	20241118	154400	31010401	1870	1870	1870	1870	0
244	20241118	154300	31010401	1870	1870	1870	1870	0
245	20241118	154200	31010401	1870	1870	1870	1870	0
246	20241118	154100	31010401	1870	1870	1870	1870	0
247	20241118	154000	31010401	1870	1870	1870	1870	0
248	20241118	153900	31010401	1870	1870	1870	1870	0
249	20241118	153800	31010401	1870	1870	1870	1870	0
250	20241118	153700	31010401	1870	1870	1870	1870	0
251	20241118	153600	31010401	1870	1870	1870	1870	0
252	20241118	153500	31010401	1870	1870	1870	1870	0
253	20241118	153400	31010401	1870	1870	1870	1870	0
254	20241118	153300	31010401	1870	1870	1870	1870	0
255	20241118	153200	31010401	1870	1870	1870	1870	0
256	20241118	153100	31010401	1870	1870	1870	1870	0
257	20241118	153000	31010401	1870	1870	1870	1870	583
258	20241118	152900	29920191	1885	1885	1885	1885	0
259	20241118	152800	29920191	1885	1885	1885	1885	0
260	20241118	152700	29920191	1885	1885	1885	1885	0
261	20241118	152600	29920191	1885	1885	1885	1885	0
262	20241118	152500	29920191	1885	1885	1885	1885	0
263	20241118	152400	29920191	1885	1885	1885	1885	0
264	20241118	152300	29920191	1885	1885	1885	1885	0
265	20241118	152200	29920191	1885	1885	1885	1885	0
266	20241118	152100	29920191	1885	1885	1885	1885	0
267	20241118	152000	29920191	1885	1885	1885	1885	0
268	20241118	151900	29920191	1885	1885	1885	1885	0
269	20241118	151800	29920191	1885	1885	1885	1885	0
270	20241118	151700	29920191	1885	1885	1885	1885	0
271	20241118	151600	29920191	1885	1885	1885	1885	0
272	20241118	151500	29920191	1885	1885	1885	1885	0
273	20241118	151400	29920191	1885	1885	1885	1885	0
274	20241118	151300	29920191	1885	1885	1885	1885	0
275	20241118	151200	29920191	1885	1885	1885	1885	0
276	20241118	151100	29920191	1885	1885	1885	1885	0
277	20241118	151000	29920191	1885	1885	1885	1885	0
278	20241118	150900	29920191	1885	1885	1885	1885	0
279	20241118	150800	29920191	1885	1885	1885	1885	0
280	20241118	150700	29920191	1885	1885	1885	1885	0
281	20241118	150600	29920191	1885	1885	1885	1885	0
282	20241118	150500	29920191	1885	1885	1885	1885	0
283	20241118	150400	29920191	1885	1885	1885	1885	0
284	20241118	150300	29920191	1885	1885	1885	1885	0
285	20241118	150200	29920191	1885	1885	1885	1885	0
286	20241118	150100	29920191	1885	1885	1885	1885	0
287	20241118	150000	29920191	1885	1885	1885	1885	0
288	20241118	145900	29920191	1885	1885	1885	1885	0
289	20241118	145800	29920191	1885	1885	1885	1885	0
290	20241118	145700	29920191	1885	1885	1885	1885	0
291	20241118	145600	29920191	1885	1885	1885	1885	0
292	20241118	145500	29920191	1885	1885	1885	1885	0
293	20241118	145400	29920191	1885	1885	1885	1885	0
294	20241118	145300	29920191	1885	1885	1885	1885	0
295	20241118	145200	29920191	1885	1885	1885	1885	1
296	20241118	145100	29918306	1885	1885	1885	1885	0
297	20241118	145000	29918306	1885	1885	1885	1885	0
298	20241118	144900	29918306	1885	1885	1885	1885	0
299	20241118	144800	29918306	1885	1885	1885	1885	0
300	20241118	144700	29918306	1885	1885	1885	1885	0
301	20241118	144600	29918306	1885	1885	1885	1885	0
302	20241118	144500	29918306	1885	1885	1885	1885	0
303	20241118	144400	29918306	1885	1885	1885	1885	0
304	20241118	144300	29918306	1885	1885	1885	1885	0
305	20241118	144200	29918306	1885	1884	1885	1884	230
306	20241118	144100	29484927	1884	1884	1884	1884	0
307	20241118	144000	29484927	1884	1884	1884	1884	0
308	20241118	143900	29484927	1884	1884	1884	1884	0
309	20241118	143800	29484927	1884	1884	1884	1884	0
310	20241118	143700	29484927	1884	1884	1884	1884	0
311	20241118	143600	29484927	1884	1884	1884	1884	0
312	20241118	143500	29484927	1884	1884	1884	1884	0
313	20241118	143400	29484927	1884	1884	1884	1884	0
314	20241118	143300	29484927	1884	1884	1884	1884	19
315	20241118	143200	29449131	1872	1872	1872	1872	0
316	20241118	143100	29449131	1872	1872	1872	1872	0
317	20241118	143000	29449131	1872	1872	1872	1872	0
318	20241118	142900	29449131	1872	1872	1872	1872	0
319	20241118	142800	29449131	1872	1872	1872	1872	0
320	20241118	142700	29449131	1872	1872	1872	1872	0
321	20241118	142600	29449131	1872	1872	1872	1872	0
322	20241118	142500	29449131	1872	1872	1872	1872	0
323	20241118	142400	29449131	1872	1872	1872	1872	0
324	20241118	142300	29449131	1872	1872	1872	1872	0
325	20241118	142200	29449131	1872	1872	1872	1872	0
326	20241118	142100	29449131	1872	1872	1872	1872	0
327	20241118	142000	29449131	1872	1872	1872	1872	0
328	20241118	141900	29449131	1872	1872	1872	1872	0
329	20241118	141800	29449131	1872	1872	1872	1872	0
330	20241118	141700	29449131	1872	1872	1872	1872	0
331	20241118	141600	29449131	1872	1872	1872	1872	0
332	20241118	141500	29449131	1872	1872	1872	1872	0
333	20241118	141400	29449131	1872	1872	1872	1872	0
334	20241118	141300	29449131	1872	1872	1872	1872	0
335	20241118	141200	29449131	1872	1872	1872	1872	0
336	20241118	141100	29449131	1872	1872	1872	1872	0
337	20241118	141000	29449131	1872	1872	1872	1872	0
338	20241118	140900	29449131	1872	1872	1872	1872	0
339	20241118	140800	29449131	1872	1872	1872	1872	39
340	20241118	140700	29376123	1872	1872	1872	1872	643
341	20241118	140600	28172427	1872	1872	1872	1872	0
342	20241118	140500	28172427	1872	1872	1872	1872	372
343	20241118	140400	27476043	1872	1872	1872	1872	0
344	20241118	140300	27476043	1872	1872	1872	1872	0
345	20241118	140200	27476043	1872	1872	1872	1872	0
346	20241118	140100	27476043	1872	1872	1872	1872	0
347	20241118	140000	27476043	1872	1872	1872	1872	0
348	20241118	135900	27476043	1872	1872	1872	1872	0
349	20241118	135800	27476043	1872	1872	1872	1872	0
350	20241118	135700	27476043	1872	1874	1874	1872	601
351	20241118	135600	26350837	1886	1886	1886	1886	0
352	20241118	135500	26350837	1886	1886	1886	1886	0
353	20241118	135400	26350837	1886	1886	1886	1886	0
354	20241118	135300	26350837	1886	1886	1886	1886	0
355	20241118	135200	26350837	1886	1886	1886	1886	0
356	20241118	135100	26350837	1886	1886	1886	1886	0
357	20241118	135000	26350837	1886	1886	1886	1886	0
358	20241118	134900	26350837	1886	1886	1886	1886	0
359	20241118	134800	26350837	1886	1886	1886	1886	0
360	20241118	134700	26350837	1886	1886	1886	1886	0
361	20241118	134600	26350837	1886	1886	1886	1886	0
362	20241118	134500	26350837	1886	1886	1886	1886	0
363	20241118	134400	26350837	1886	1886	1886	1886	0
364	20241118	134300	26350837	1886	1886	1886	1886	0
365	20241118	134200	26350837	1886	1886	1886	1886	0
366	20241118	134100	26350837	1886	1886	1886	1886	0
367	20241118	134000	26350837	1886	1886	1886	1886	0
368	20241118	133900	26350837	1886	1886	1886	1886	0
369	20241118	133800	26350837	1886	1886	1886	1886	0
370	20241118	133700	26350837	1886	1886	1886	1886	0
371	20241118	133600	26350837	1886	1886	1886	1886	0
372	20241118	133500	26350837	1886	1886	1886	1886	0
373	20241118	133400	26350837	1886	1886	1886	1886	0
374	20241118	133300	26350837	1886	1886	1886	1886	0
375	20241118	133200	26350837	1886	1886	1886	1886	0
376	20241118	133100	26350837	1886	1886	1886	1886	0
377	20241118	133000	26350837	1886	1886	1886	1886	0
378	20241118	132900	26350837	1886	1886	1886	1886	0
379	20241118	132800	26350837	1886	1886	1886	1886	0
380	20241118	132700	26350837	1886	1886	1886	1886	0
381	20241118	132600	26350837	1886	1886	1886	1886	0
382	20241118	132500	26350837	1886	1886	1886	1886	0
383	20241118	132400	26350837	1886	1886	1886	1886	0
384	20241118	132300	26350837	1886	1886	1886	1886	0
385	20241118	132200	26350837	1886	1886	1886	1886	0
386	20241118	132100	26350837	1886	1886	1886	1886	0
387	20241118	132000	26350837	1886	1886	1886	1886	0
388	20241118	131900	26350837	1886	1886	1886	1886	0
389	20241118	131800	26350837	1886	1886	1886	1886	1
390	20241118	131700	26348951	1880	1880	1880	1880	0
391	20241118	131600	26348951	1880	1880	1880	1880	0
392	20241118	131500	26348951	1880	1880	1880	1880	0
393	20241118	131400	26348951	1880	1880	1880	1880	0
394	20241118	131300	26348951	1880	1880	1880	1880	0
395	20241118	131200	26348951	1880	1880	1880	1880	0
396	20241118	131100	26348951	1880	1880	1880	1880	0
397	20241118	131000	26348951	1880	1880	1880	1880	0
398	20241118	130900	26348951	1880	1880	1880	1880	0
399	20241118	130800	26348951	1880	1880	1880	1880	0
400	20241118	130700	26348951	1880	1880	1880	1880	0
401	20241118	130600	26348951	1880	1880	1880	1880	0
402	20241118	130500	26348951	1880	1880	1880	1880	0
403	20241118	130400	26348951	1880	1880	1880	1880	0
404	20241118	130300	26348951	1880	1880	1880	1880	130
405	20241118	130200	26104551	1887	1887	1887	1887	0
406	20241118	130100	26104551	1887	1887	1887	1887	0
407	20241118	130000	26104551	1887	1886	1887	1886	1851
408	20241118	125900	22613563	1887	1887	1887	1887	0
409	20241118	125800	22613563	1887	1887	1887	1887	0
410	20241118	125700	22613563	1887	1887	1887	1887	0
411	20241118	125600	22613563	1887	1887	1887	1887	0
412	20241118	125500	22613563	1887	1887	1887	1887	0
413	20241118	125400	22613563	1887	1887	1887	1887	0
414	20241118	125300	22613563	1887	1887	1887	1887	0
415	20241118	125200	22613563	1887	1887	1887	1887	100
416	20241118	125100	22424863	1888	1888	1888	1888	0
417	20241118	125000	22424863	1888	1888	1888	1888	200
418	20241118	124900	22047263	1888	1888	1888	1888	0
419	20241118	124800	22047263	1888	1888	1888	1888	1
420	20241118	124700	22045375	1873	1873	1873	1873	61
421	20241118	124600	21931122	1872	1872	1872	1872	0
422	20241118	124500	21931122	1872	1872	1872	1872	0
423	20241118	124400	21931122	1872	1872	1872	1872	0
424	20241118	124300	21931122	1872	1872	1872	1872	0
425	20241118	124200	21931122	1872	1872	1872	1872	0
426	20241118	124100	21931122	1872	1872	1872	1872	0
427	20241118	124000	21931122	1872	1872	1872	1872	29
428	20241118	123900	21876834	1872	1872	1872	1872	0
429	20241118	123800	21876834	1872	1872	1872	1872	1
430	20241118	123700	21874962	1869	1869	1869	1869	0
431	20241118	123600	21874962	1869	1869	1869	1869	0
432	20241118	123500	21874962	1869	1869	1869	1869	0
433	20241118	123400	21874962	1869	1869	1869	1869	0
434	20241118	123300	21874962	1869	1869	1869	1869	0
435	20241118	123200	21874962	1869	1869	1869	1869	0
436	20241118	123100	21874962	1869	1869	1869	1869	0
437	20241118	123000	21874962	1869	1869	1869	1869	350
438	20241118	122900	21220812	1869	1869	1869	1869	0
439	20241118	122800	21220812	1869	1869	1869	1869	0
440	20241118	122700	21220812	1869	1869	1869	1869	0
441	20241118	122600	21220812	1869	1869	1869	1869	0
442	20241118	122500	21220812	1869	1869	1869	1869	0
443	20241118	122400	21220812	1869	1869	1869	1869	0
444	20241118	122300	21220812	1869	1869	1869	1869	0
445	20241118	122200	21220812	1869	1869	1869	1869	3
446	20241118	122100	21215205	1874	1874	1874	1874	0
447	20241118	122000	21215205	1874	1874	1874	1874	0
448	20241118	121900	21215205	1874	1874	1874	1874	0
449	20241118	121800	21215205	1874	1874	1874	1874	1
450	20241118	121700	21213331	1870	1870	1870	1870	0
451	20241118	121600	21213331	1870	1870	1870	1870	0
452	20241118	121500	21213331	1870	1870	1870	1870	0
453	20241118	121400	21213331	1870	1870	1870	1870	0
454	20241118	121300	21213331	1870	1870	1870	1870	0
455	20241118	121200	21213331	1870	1870	1870	1870	0
456	20241118	121100	21213331	1870	1870	1870	1870	0
457	20241118	121000	21213331	1870	1870	1870	1870	81
458	20241118	120900	21061861	1870	1870	1870	1870	800
459	20241118	120800	19565861	1874	1874	1874	1874	0
460	20241118	120700	19565861	1874	1874	1874	1874	0
461	20241118	120600	19565861	1874	1874	1874	1874	0
462	20241118	120500	19565861	1874	1874	1874	1874	0
463	20241118	120400	19565861	1874	1874	1874	1874	0
464	20241118	120300	19565861	1874	1874	1874	1874	0
465	20241118	120200	19565861	1874	1874	1874	1874	0
466	20241118	120100	19565861	1874	1874	1874	1874	0
467	20241118	120000	19565861	1874	1874	1874	1874	0
468	20241118	115900	19565861	1874	1874	1874	1874	0
469	20241118	115800	19565861	1874	1874	1874	1874	0
470	20241118	115700	19565861	1874	1874	1874	1874	0
471	20241118	115600	19565861	1874	1874	1874	1874	0
472	20241118	115500	19565861	1874	1874	1874	1874	0
473	20241118	115400	19565861	1874	1874	1874	1874	300
474	20241118	115300	19003661	1874	1874	1874	1874	0
475	20241118	115200	19003661	1874	1874	1874	1874	0
476	20241118	115100	19003661	1874	1874	1874	1874	0
477	20241118	115000	19003661	1874	1874	1874	1874	0
478	20241118	114900	19003661	1874	1874	1874	1874	0
479	20241118	114800	19003661	1874	1874	1874	1874	0
480	20241118	114700	19003661	1874	1874	1874	1874	0
481	20241118	114600	19003661	1874	1874	1874	1874	0
482	20241118	114500	19003661	1874	1874	1874	1874	0
483	20241118	114400	19003661	1874	1874	1874	1874	0
484	20241118	114300	19003661	1874	1874	1874	1874	22
485	20241118	114200	18962433	1875	1875	1875	1875	0
486	20241118	114100	18962433	1875	1875	1875	1875	0
487	20241118	114000	18962433	1875	1875	1875	1875	0
488	20241118	113900	18962433	1875	1875	1875	1875	9
489	20241118	113800	18945558	1876	1876	1876	1876	0
490	20241118	113700	18945558	1876	1876	1876	1876	45
491	20241118	113600	18861138	1870	1870	1870	1870	0
492	20241118	113500	18861138	1870	1870	1870	1870	0
493	20241118	113400	18861138	1870	1870	1870	1870	100
494	20241118	113300	18674138	1870	1870	1870	1870	0
495	20241118	113200	18674138	1870	1870	1870	1870	0
496	20241118	113100	18674138	1870	1870	1870	1870	0
497	20241118	113000	18674138	1870	1870	1870	1870	0
498	20241118	112900	18674138	1870	1870	1870	1870	0
499	20241118	112800	18674138	1870	1870	1870	1870	0
500	20241118	112700	18674138	1870	1870	1870	1870	0
501	20241118	112600	18674138	1870	1870	1870	1870	0
502	20241118	112500	18674138	1870	1870	1870	1870	0
503	20241118	112400	18674138	1870	1870	1870	1870	80
504	20241118	112300	18524538	1871	1871	1871	1871	0
505	20241118	112200	18524538	1871	1871	1871	1871	186
506	20241118	112100	18176532	1890	1890	1890	1890	0
507	20241118	112000	18176532	1890	1890	1890	1890	0
508	20241118	111900	18176532	1890	1890	1890	1890	0
509	20241118	111800	18176532	1890	1890	1890	1890	0
510	20241118	111700	18176532	1890	1890	1890	1890	0
511	20241118	111600	18176532	1890	1890	1890	1890	0
512	20241118	111500	18176532	1890	1890	1890	1890	0
513	20241118	111400	18176532	1890	1890	1890	1890	0
514	20241118	111300	18176532	1890	1890	1890	1890	0
515	20241118	111200	18176532	1890	1890	1890	1890	0
516	20241118	111100	18176532	1890	1890	1890	1890	0
517	20241118	111000	18176532	1890	1890	1890	1890	0
518	20241118	110900	18176532	1890	1890	1890	1890	0
519	20241118	110800	18176532	1890	1890	1890	1890	0
520	20241118	110700	18176532	1890	1890	1890	1890	0
521	20241118	110600	18176532	1890	1890	1890	1890	0
522	20241118	110500	18176532	1890	1890	1890	1890	200
523	20241118	110400	17798532	1892	1892	1892	1892	59
524	20241118	110300	17686904	1892	1892	1892	1892	0
525	20241118	110200	17686904	1892	1892	1892	1892	0
526	20241118	110100	17686904	1892	1892	1892	1892	50
527	20241118	110000	17592304	1871	1871	1871	1871	0
528	20241118	105900	17592304	1871	1871	1871	1871	0
529	20241118	105800	17592304	1871	1871	1871	1871	0
530	20241118	105700	17592304	1871	1871	1871	1871	0
531	20241118	105600	17592304	1871	1871	1871	1871	0
532	20241118	105500	17592304	1871	1871	1871	1871	0
533	20241118	105400	17592304	1871	1871	1871	1871	0
534	20241118	105300	17592304	1871	1871	1871	1871	0
535	20241118	105200	17592304	1871	1871	1871	1871	0
536	20241118	105100	17592304	1871	1871	1871	1871	0
537	20241118	105000	17592304	1871	1871	1871	1871	0
538	20241118	104900	17592304	1871	1871	1871	1871	0
539	20241118	104800	17592304	1871	1871	1871	1871	0
540	20241118	104700	17592304	1871	1892	1892	1871	437
541	20241118	104600	16774299	1897	1897	1897	1897	0
542	20241118	104500	16774299	1897	1897	1897	1897	0
543	20241118	104400	16774299	1897	1897	1897	1897	0
544	20241118	104300	16774299	1897	1897	1897	1897	0
545	20241118	104200	16774299	1897	1897	1897	1897	0
546	20241118	104100	16774299	1897	1897	1897	1897	0
547	20241118	104000	16774299	1897	1897	1897	1897	0
548	20241118	103900	16774299	1897	1897	1897	1897	0
549	20241118	103800	16774299	1897	1897	1897	1897	0
550	20241118	103700	16774299	1897	1897	1897	1897	0
551	20241118	103600	16774299	1897	1897	1897	1897	0
552	20241118	103500	16774299	1897	1897	1897	1897	1
553	20241118	103400	16772402	1870	1870	1870	1870	0
554	20241118	103300	16772402	1870	1870	1870	1870	0
555	20241118	103200	16772402	1870	1870	1870	1870	0
556	20241118	103100	16772402	1870	1870	1870	1870	0
557	20241118	103000	16772402	1870	1872	1872	1870	1000
558	20241118	102900	14901374	1905	1905	1905	1905	0
559	20241118	102800	14901374	1905	1905	1905	1905	0
560	20241118	102700	14901374	1905	1905	1905	1905	1
561	20241118	102600	14899469	1871	1871	1871	1871	0
562	20241118	102500	14899469	1871	1871	1871	1871	0
563	20241118	102400	14899469	1871	1871	1871	1871	400
564	20241118	102300	14151069	1870	1871	1871	1870	1000
565	20241118	102200	12280987	1870	1870	1870	1870	0
566	20241118	102100	12280987	1870	1870	1870	1870	0
567	20241118	102000	12280987	1870	1870	1870	1870	100
568	20241118	101900	12093987	1888	1911	1911	1870	800
569	20241118	101800	10587388	1930	1930	1930	1930	0
570	20241118	101700	10587388	1930	1930	1930	1930	0
571	20241118	101600	10587388	1930	1930	1930	1930	0
572	20241118	101500	10587388	1930	1930	1930	1930	0
573	20241118	101400	10587388	1930	1930	1930	1930	0
574	20241118	101300	10587388	1930	1930	1930	1930	0
575	20241118	101200	10587388	1930	1930	1930	1930	0
576	20241118	101100	10587388	1930	1930	1930	1930	0
577	20241118	101000	10587388	1930	1930	1930	1930	0
578	20241118	100900	10587388	1930	1930	1930	1930	0
579	20241118	100800	10587388	1930	1930	1930	1930	0
580	20241118	100700	10587388	1930	1930	1930	1930	0
581	20241118	100600	10587388	1930	1930	1930	1930	0
582	20241118	100500	10587388	1930	1930	1930	1930	0
583	20241118	100400	10587388	1930	1930	1930	1930	0
584	20241118	100300	10587388	1930	1930	1930	1930	1
585	20241118	100200	10585458	1935	1935	1935	1935	0
586	20241118	100100	10585458	1935	1935	1935	1935	9
587	20241118	100000	10568043	1920	1920	1920	1920	0
588	20241118	095900	10568043	1920	1921	1938	1920	43
589	20241118	095800	10485423	1938	1938	1938	1938	6
590	20241118	095700	10473795	1938	1938	1938	1938	0
591	20241118	095600	10473795	1938	1938	1938	1938	0
592	20241118	095500	10473795	1938	1938	1938	1938	3
593	20241118	095400	10467981	1938	1939	1939	1938	221
594	20241118	095300	10039465	1944	1944	1944	1944	0
595	20241118	095200	10039465	1944	1944	1944	1944	0
596	20241118	095100	10039465	1944	1944	1944	1944	0
597	20241118	095000	10039465	1944	1944	1944	1944	0
598	20241118	094900	10039465	1944	1944	1944	1944	0
599	20241118	094800	10039465	1944	1944	1944	1944	0
600	20241118	094700	10039465	1944	1944	1944	1944	0
601	20241118	094600	10039465	1944	1944	1944	1944	0
602	20241118	094500	10039465	1944	1944	1944	1944	0
603	20241118	094400	10039465	1944	1944	1944	1944	0
604	20241118	094300	10039465	1944	1944	1944	1944	0
605	20241118	094200	10039465	1944	1944	1944	1944	0
606	20241118	094100	10039465	1944	1944	1944	1944	0
607	20241118	094000	10039465	1944	1944	1944	1944	21
608	20241118	093900	9998641	1944	1944	1944	1944	0
609	20241118	093800	9998641	1944	1944	1944	1944	1
610	20241118	093700	9996697	1921	1921	1921	1921	0
611	20241118	093600	9996697	1921	1946	1946	1920	1507
612	20241118	093500	7077731	1920	1920	1920	1920	500
613	20241118	093400	6117731	1911	1916	1916	1911	500
614	20241118	093300	5161711	1911	1911	1911	1911	0
615	20241118	093200	5161711	1911	1982	1982	1911	726
616	20241118	093100	3745762	1985	1985	1985	1985	0
617	20241118	093000	3745762	1985	1985	1985	1985	634
618	20241118	092900	2487272	1985	1985	1985	1985	0
619	20241118	092800	2487272	1985	1985	1985	1985	0
620	20241118	092700	2487272	1985	1985	1985	1985	0
621	20241118	092600	2487272	1985	1985	1985	1985	0
622	20241118	092500	2487272	1985	1985	1985	1985	0
623	20241118	092400	2487272	1985	1985	1985	1985	35
624	20241118	092300	2417797	1987	1979	1996	1978	246
625	20241118	092200	1928527	2020	2020	2020	2020	0
626	20241118	092100	1928527	2020	2020	2020	2020	0
627	20241118	092000	1928527	2020	2020	2020	2020	0
628	20241118	091900	1928527	2020	2020	2020	2020	1
629	20241118	091800	1926507	2035	2035	2035	2035	0
630	20241118	091700	1926507	2035	2035	2035	2035	0
631	20241118	091600	1926507	2035	2035	2035	2035	0
632	20241118	091500	1926507	2035	2035	2035	2035	40
633	20241118	091400	1845107	1971	1971	1971	1971	120
634	20241118	091300	1608587	1968	1968	1968	1968	1
635	20241118	091200	1606619	2015	2000	2015	2000	184
636	20241118	091100	1236914	2055	2055	2055	2055	0
637	20241118	091000	1236914	2055	2055	2055	2055	0
638	20241118	090900	1236914	2055	2055	2055	2055	0
639	20241118	090800	1236914	2055	2055	2055	2055	0
640	20241118	090700	1236914	2055	2045	2055	2045	227
641	20241118	090600	771474	2050	2045	2050	2045	63
642	20241118	090500	642384	1947	1947	1947	1947	16
643	20241118	090400	611232	1946	1946	1946	1946	2
644	20241118	090300	607340	2080	2080	2080	2080	0
645	20241118	090200	607340	2080	2080	2080	2080	66
646	20241118	090100	470060	2090	2090	2090	2090	0
647	20241118	090000	470060	2090	2090	2090	2085	225