KissMeData/071850/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	194600	26180297	1855	1855	1855	1855	549
3	20241119	194500	26180297	1855	1855	1855	1855	0
4	20241119	194400	26180297	1855	1855	1855	1855	0
5	20241119	194300	26180297	1855	1855	1855	1855	0
6	20241119	194200	26180297	1855	1855	1855	1855	0
7	20241119	194100	26180297	1855	1855	1855	1855	0
8	20241119	194000	26180297	1855	1855	1855	1855	0
9	20241119	193900	26180297	1855	1855	1855	1855	0
10	20241119	193800	26180297	1855	1855	1855	1855	0
11	20241119	193700	26180297	1855	1855	1855	1855	0
12	20241119	193600	26180297	1855	1855	1855	1855	0
13	20241119	193500	26180297	1855	1855	1855	1855	0
14	20241119	193400	26180297	1855	1855	1855	1855	0
15	20241119	193300	26180297	1855	1855	1855	1855	0
16	20241119	193200	26180297	1855	1855	1855	1855	0
17	20241119	193100	26180297	1855	1855	1855	1855	0
18	20241119	193000	26180297	1855	1855	1855	1855	0
19	20241119	192900	26180297	1855	1855	1855	1855	0
20	20241119	192800	26180297	1855	1855	1855	1855	0
21	20241119	192700	26180297	1855	1855	1855	1855	0
22	20241119	192600	26180297	1855	1855	1855	1855	0
23	20241119	192500	26180297	1855	1855	1855	1855	0
24	20241119	192400	26180297	1855	1855	1855	1855	0
25	20241119	192300	26180297	1855	1855	1855	1855	0
26	20241119	192200	26180297	1855	1855	1855	1855	0
27	20241119	192100	26180297	1855	1855	1855	1855	0
28	20241119	192000	26180297	1855	1855	1855	1855	0
29	20241119	191900	26180297	1855	1855	1855	1855	0
30	20241119	191800	26180297	1855	1855	1855	1855	0
31	20241119	191700	26180297	1855	1855	1855	1855	0
32	20241119	191600	26180297	1855	1855	1855	1855	549
33	20241119	191500	26180297	1855	1855	1855	1855	0
34	20241119	191400	26180297	1855	1855	1855	1855	0
35	20241119	191300	26180297	1855	1855	1855	1855	0
36	20241119	191200	26180297	1855	1855	1855	1855	0
37	20241119	191100	26180297	1855	1855	1855	1855	0
38	20241119	191000	26180297	1855	1855	1855	1855	0
39	20241119	190900	26180297	1855	1855	1855	1855	0
40	20241119	190800	26180297	1855	1855	1855	1855	0
41	20241119	190700	26180297	1855	1855	1855	1855	0
42	20241119	190600	26180297	1855	1855	1855	1855	0
43	20241119	190500	26180297	1855	1855	1855	1855	0
44	20241119	190400	26180297	1855	1855	1855	1855	0
45	20241119	190300	26180297	1855	1855	1855	1855	0
46	20241119	190200	26180297	1855	1855	1855	1855	0
47	20241119	190100	26180297	1855	1855	1855	1855	0
48	20241119	190000	26180297	1855	1855	1855	1855	0
49	20241119	185900	26180297	1855	1855	1855	1855	0
50	20241119	185800	26180297	1855	1855	1855	1855	0
51	20241119	185700	26180297	1855	1855	1855	1855	0
52	20241119	185600	26180297	1855	1855	1855	1855	0
53	20241119	185500	26180297	1855	1855	1855	1855	0
54	20241119	185400	26180297	1855	1855	1855	1855	0
55	20241119	185300	26180297	1855	1855	1855	1855	0
56	20241119	185200	26180297	1855	1855	1855	1855	0
57	20241119	185100	26180297	1855	1855	1855	1855	0
58	20241119	185000	26180297	1855	1855	1855	1855	0
59	20241119	184900	26180297	1855	1855	1855	1855	0
60	20241119	184800	26180297	1855	1855	1855	1855	0
61	20241119	184700	26180297	1855	1855	1855	1855	0
62	20241119	184600	26180297	1855	1855	1855	1855	549
63	20241119	184500	26180297	1855	1855	1855	1855	0
64	20241119	184400	26180297	1855	1855	1855	1855	0
65	20241119	184300	26180297	1855	1855	1855	1855	0
66	20241119	184200	26180297	1855	1855	1855	1855	0
67	20241119	184100	26180297	1855	1855	1855	1855	0
68	20241119	184000	26180297	1855	1855	1855	1855	0
69	20241119	183900	26180297	1855	1855	1855	1855	0
70	20241119	183800	26180297	1855	1855	1855	1855	0
71	20241119	183700	26180297	1855	1855	1855	1855	0
72	20241119	183600	26180297	1855	1855	1855	1855	0
73	20241119	183500	26180297	1855	1855	1855	1855	0
74	20241119	183400	26180297	1855	1855	1855	1855	0
75	20241119	183300	26180297	1855	1855	1855	1855	0
76	20241119	183200	26180297	1855	1855	1855	1855	0
77	20241119	183100	26180297	1855	1855	1855	1855	0
78	20241119	183000	26180297	1855	1855	1855	1855	0
79	20241119	182900	26180297	1855	1855	1855	1855	0
80	20241119	182800	26180297	1855	1855	1855	1855	0
81	20241119	182700	26180297	1855	1855	1855	1855	0
82	20241119	182600	26180297	1855	1855	1855	1855	0
83	20241119	182500	26180297	1855	1855	1855	1855	0
84	20241119	182400	26180297	1855	1855	1855	1855	0
85	20241119	182300	26180297	1855	1855	1855	1855	0
86	20241119	182200	26180297	1855	1855	1855	1855	0
87	20241119	182100	26180297	1855	1855	1855	1855	0
88	20241119	182000	26180297	1855	1855	1855	1855	0
89	20241119	181900	26180297	1855	1855	1855	1855	0
90	20241119	181800	26180297	1855	1855	1855	1855	0
91	20241119	181700	26180297	1855	1855	1855	1855	0
92	20241119	181600	26180297	1855	1855	1855	1855	549
93	20241119	181500	26180297	1855	1855	1855	1855	0
94	20241119	181400	26180297	1855	1855	1855	1855	0
95	20241119	181300	26180297	1855	1855	1855	1855	0
96	20241119	181200	26180297	1855	1855	1855	1855	0
97	20241119	181100	26180297	1855	1855	1855	1855	0
98	20241119	181000	26180297	1855	1855	1855	1855	0
99	20241119	180900	26180297	1855	1855	1855	1855	0
100	20241119	180800	26180297	1855	1855	1855	1855	0
101	20241119	180700	26180297	1855	1855	1855	1855	0
102	20241119	180600	26180297	1855	1855	1855	1855	0
103	20241119	180500	26180297	1855	1855	1855	1855	0
104	20241119	180400	26180297	1855	1855	1855	1855	0
105	20241119	180300	26180297	1855	1855	1855	1855	0
106	20241119	180200	26180297	1855	1855	1855	1855	0
107	20241119	180100	26180297	1855	1855	1855	1855	0
108	20241119	180000	26180297	1855	1855	1855	1855	0
109	20241119	175900	26180297	1855	1855	1855	1855	0
110	20241119	175800	26180297	1855	1855	1855	1855	0
111	20241119	175700	26180297	1855	1855	1855	1855	0
112	20241119	175600	26180297	1855	1855	1855	1855	0
113	20241119	175500	26180297	1855	1855	1855	1855	0
114	20241119	175400	26180297	1855	1855	1855	1855	0
115	20241119	175300	26180297	1855	1855	1855	1855	0
116	20241119	175200	26180297	1855	1855	1855	1855	0
117	20241119	175100	26180297	1855	1855	1855	1855	0
118	20241119	175000	26180297	1855	1855	1855	1855	0
119	20241119	174900	26180297	1855	1855	1855	1855	0
120	20241119	174800	26180297	1855	1855	1855	1855	0
121	20241119	174700	26180297	1855	1855	1855	1855	0
122	20241119	174600	26180297	1855	1855	1855	1855	549
123	20241119	174500	26180297	1855	1855	1855	1855	0
124	20241119	174400	26180297	1855	1855	1855	1855	0
125	20241119	174300	26180297	1855	1855	1855	1855	0
126	20241119	174200	26180297	1855	1855	1855	1855	0
127	20241119	174100	26180297	1855	1855	1855	1855	0
128	20241119	174000	26180297	1855	1855	1855	1855	0
129	20241119	173900	26180297	1855	1855	1855	1855	0
130	20241119	173800	26180297	1855	1855	1855	1855	0
131	20241119	173700	26180297	1855	1855	1855	1855	0
132	20241119	173600	26180297	1855	1855	1855	1855	0
133	20241119	173500	26180297	1855	1855	1855	1855	0
134	20241119	173400	26180297	1855	1855	1855	1855	0
135	20241119	173300	26180297	1855	1855	1855	1855	0
136	20241119	173200	26180297	1855	1855	1855	1855	0
137	20241119	173100	26180297	1855	1855	1855	1855	0
138	20241119	173000	26180297	1855	1855	1855	1855	0
139	20241119	172900	26180297	1855	1855	1855	1855	0
140	20241119	172800	26180297	1855	1855	1855	1855	0
141	20241119	172700	26180297	1855	1855	1855	1855	0
142	20241119	172600	26180297	1855	1855	1855	1855	0
143	20241119	172500	26180297	1855	1855	1855	1855	0
144	20241119	172400	26180297	1855	1855	1855	1855	0
145	20241119	172300	26180297	1855	1855	1855	1855	0
146	20241119	172200	26180297	1855	1855	1855	1855	0
147	20241119	172100	26180297	1855	1855	1855	1855	0
148	20241119	172000	26180297	1855	1855	1855	1855	0
149	20241119	171900	26180297	1855	1855	1855	1855	0
150	20241119	171800	26180297	1855	1855	1855	1855	0
151	20241119	171700	26180297	1855	1855	1855	1855	0
152	20241119	171600	26180297	1855	1855	1855	1855	549
153	20241119	171500	26180297	1855	1855	1855	1855	0
154	20241119	171400	26180297	1855	1855	1855	1855	0
155	20241119	171300	26180297	1855	1855	1855	1855	0
156	20241119	171200	26180297	1855	1855	1855	1855	0
157	20241119	171100	26180297	1855	1855	1855	1855	0
158	20241119	171000	26180297	1855	1855	1855	1855	0
159	20241119	170900	26180297	1855	1855	1855	1855	0
160	20241119	170800	26180297	1855	1855	1855	1855	0
161	20241119	170700	26180297	1855	1855	1855	1855	0
162	20241119	170600	26180297	1855	1855	1855	1855	0
163	20241119	170500	26180297	1855	1855	1855	1855	0
164	20241119	170400	26180297	1855	1855	1855	1855	0
165	20241119	170300	26180297	1855	1855	1855	1855	0
166	20241119	170200	26180297	1855	1855	1855	1855	0
167	20241119	170100	26180297	1855	1855	1855	1855	0
168	20241119	170000	26180297	1855	1855	1855	1855	0
169	20241119	165900	26180297	1855	1855	1855	1855	0
170	20241119	165800	26180297	1855	1855	1855	1855	0
171	20241119	165700	26180297	1855	1855	1855	1855	0
172	20241119	165600	26180297	1855	1855	1855	1855	0
173	20241119	165500	26180297	1855	1855	1855	1855	0
174	20241119	165400	26180297	1855	1855	1855	1855	0
175	20241119	165300	26180297	1855	1855	1855	1855	0
176	20241119	165200	26180297	1855	1855	1855	1855	0
177	20241119	165100	26180297	1855	1855	1855	1855	0
178	20241119	165000	26180297	1855	1855	1855	1855	0
179	20241119	164900	26180297	1855	1855	1855	1855	0
180	20241119	164800	26180297	1855	1855	1855	1855	0
181	20241119	164700	26180297	1855	1855	1855	1855	0
182	20241119	164600	26180297	1855	1855	1855	1855	549
183	20241119	164500	26180297	1855	1855	1855	1855	0
184	20241119	164400	26180297	1855	1855	1855	1855	0
185	20241119	164300	26180297	1855	1855	1855	1855	0
186	20241119	164200	26180297	1855	1855	1855	1855	0
187	20241119	164100	26180297	1855	1855	1855	1855	0
188	20241119	164000	26180297	1855	1855	1855	1855	0
189	20241119	163900	26180297	1855	1855	1855	1855	0
190	20241119	163800	26180297	1855	1855	1855	1855	0
191	20241119	163700	26180297	1855	1855	1855	1855	0
192	20241119	163600	26180297	1855	1855	1855	1855	0
193	20241119	163500	26180297	1855	1855	1855	1855	0
194	20241119	163400	26180297	1855	1855	1855	1855	0
195	20241119	163300	26180297	1855	1855	1855	1855	0
196	20241119	163200	26180297	1855	1855	1855	1855	0
197	20241119	163100	26180297	1855	1855	1855	1855	0
198	20241119	163000	26180297	1855	1855	1855	1855	0
199	20241119	162900	26180297	1855	1855	1855	1855	0
200	20241119	162800	26180297	1855	1855	1855	1855	0
201	20241119	162700	26180297	1855	1855	1855	1855	0
202	20241119	162600	26180297	1855	1855	1855	1855	0
203	20241119	162500	26180297	1855	1855	1855	1855	0
204	20241119	162400	26180297	1855	1855	1855	1855	0
205	20241119	162300	26180297	1855	1855	1855	1855	0
206	20241119	162200	26180297	1855	1855	1855	1855	0
207	20241119	162100	26180297	1855	1855	1855	1855	0
208	20241119	162000	26180297	1855	1855	1855	1855	0
209	20241119	161900	26180297	1855	1855	1855	1855	0
210	20241119	161800	26180297	1855	1855	1855	1855	0
211	20241119	161700	26180297	1855	1855	1855	1855	0
212	20241119	161600	26180297	1855	1855	1855	1855	549
213	20241119	161500	26180297	1855	1855	1855	1855	0
214	20241119	161400	26180297	1855	1855	1855	1855	0
215	20241119	161300	26180297	1855	1855	1855	1855	0
216	20241119	161200	26180297	1855	1855	1855	1855	0
217	20241119	161100	26180297	1855	1855	1855	1855	0
218	20241119	161000	26180297	1855	1855	1855	1855	0
219	20241119	160900	26180297	1855	1855	1855	1855	0
220	20241119	160800	26180297	1855	1855	1855	1855	0
221	20241119	160700	26180297	1855	1855	1855	1855	0
222	20241119	160600	26180297	1855	1855	1855	1855	0
223	20241119	160500	26180297	1855	1855	1855	1855	0
224	20241119	160400	26180297	1855	1855	1855	1855	0
225	20241119	160300	26180297	1855	1855	1855	1855	0
226	20241119	160200	26180297	1855	1855	1855	1855	0
227	20241119	160100	26180297	1855	1855	1855	1855	0
228	20241119	160000	26180297	1855	1855	1855	1855	0
229	20241119	155900	26180297	1855	1855	1855	1855	0
230	20241119	155800	26180297	1855	1855	1855	1855	0
231	20241119	155700	26180297	1855	1855	1855	1855	0
232	20241119	155600	26180297	1855	1855	1855	1855	0
233	20241119	155500	26180297	1855	1855	1855	1855	0
234	20241119	155400	26180297	1855	1855	1855	1855	0
235	20241119	155300	26180297	1855	1855	1855	1855	0
236	20241119	155200	26180297	1855	1855	1855	1855	0
237	20241119	155100	26180297	1855	1855	1855	1855	0
238	20241119	155000	26180297	1855	1855	1855	1855	0
239	20241119	154900	26180297	1855	1855	1855	1855	0
240	20241119	154800	26180297	1855	1855	1855	1855	0
241	20241119	154700	26180297	1855	1855	1855	1855	0
242	20241119	154600	26180297	1855	1855	1855	1855	549
243	20241119	154500	26180297	1855	1855	1855	1855	0
244	20241119	154400	26180297	1855	1855	1855	1855	0
245	20241119	154300	26180297	1855	1855	1855	1855	0
246	20241119	154200	26180297	1855	1855	1855	1855	0
247	20241119	154100	26180297	1855	1855	1855	1855	0
248	20241119	154000	26180297	1855	1855	1855	1855	0
249	20241119	153900	26180297	1855	1855	1855	1855	0
250	20241119	153800	26180297	1855	1855	1855	1855	0
251	20241119	153700	26180297	1855	1855	1855	1855	0
252	20241119	153600	26180297	1855	1855	1855	1855	0
253	20241119	153500	26180297	1855	1855	1855	1855	0
254	20241119	153400	26180297	1855	1855	1855	1855	0
255	20241119	153300	26180297	1855	1855	1855	1855	0
256	20241119	153200	26180297	1855	1855	1855	1855	0
257	20241119	153100	26180297	1855	1855	1855	1855	0
258	20241119	153000	26180297	1855	1855	1855	1855	549
259	20241119	152900	25161902	1862	1862	1862	1862	0
260	20241119	152800	25161902	1862	1862	1862	1862	0
261	20241119	152700	25161902	1862	1862	1862	1862	0
262	20241119	152600	25161902	1862	1862	1862	1862	0
263	20241119	152500	25161902	1862	1862	1862	1862	0
264	20241119	152400	25161902	1862	1862	1862	1862	0
265	20241119	152300	25161902	1862	1862	1862	1862	0
266	20241119	152200	25161902	1862	1862	1862	1862	0
267	20241119	152100	25161902	1862	1862	1862	1862	0
268	20241119	152000	25161902	1862	1862	1862	1862	0
269	20241119	151900	25161902	1862	1862	1862	1862	597
270	20241119	151800	24050288	1898	1898	1898	1898	0
271	20241119	151700	24050288	1898	1898	1898	1898	0
272	20241119	151600	24050288	1898	1898	1898	1898	0
273	20241119	151500	24050288	1898	1898	1898	1898	0
274	20241119	151400	24050288	1898	1898	1898	1898	0
275	20241119	151300	24050288	1898	1898	1898	1898	0
276	20241119	151200	24050288	1898	1898	1898	1898	0
277	20241119	151100	24050288	1898	1898	1898	1898	0
278	20241119	151000	24050288	1898	1898	1898	1898	0
279	20241119	150900	24050288	1898	1898	1898	1898	0
280	20241119	150800	24050288	1898	1898	1898	1898	0
281	20241119	150700	24050288	1898	1898	1898	1898	0
282	20241119	150600	24050288	1898	1898	1898	1898	0
283	20241119	150500	24050288	1898	1898	1898	1898	0
284	20241119	150400	24050288	1898	1898	1898	1898	0
285	20241119	150300	24050288	1898	1898	1898	1898	0
286	20241119	150200	24050288	1898	1898	1898	1898	0
287	20241119	150100	24050288	1898	1898	1898	1898	0
288	20241119	150000	24050288	1898	1898	1898	1898	0
289	20241119	145900	24050288	1898	1898	1898	1898	0
290	20241119	145800	24050288	1898	1898	1898	1898	0
291	20241119	145700	24050288	1898	1898	1898	1898	0
292	20241119	145600	24050288	1898	1898	1898	1898	0
293	20241119	145500	24050288	1898	1898	1898	1898	0
294	20241119	145400	24050288	1898	1898	1898	1898	0
295	20241119	145300	24050288	1898	1898	1898	1898	0
296	20241119	145200	24050288	1898	1898	1898	1898	0
297	20241119	145100	24050288	1898	1898	1898	1898	0
298	20241119	145000	24050288	1898	1898	1898	1898	0
299	20241119	144900	24050288	1898	1898	1898	1898	0
300	20241119	144800	24050288	1898	1898	1898	1898	0
301	20241119	144700	24050288	1898	1898	1898	1898	0
302	20241119	144600	24050288	1898	1897	1898	1897	521
303	20241119	144500	23061749	1900	1900	1900	1900	0
304	20241119	144400	23061749	1900	1900	1900	1900	0
305	20241119	144300	23061749	1900	1900	1900	1900	0
306	20241119	144200	23061749	1900	1900	1900	1900	0
307	20241119	144100	23061749	1900	1900	1900	1900	0
308	20241119	144000	23061749	1900	1900	1900	1900	1826
309	20241119	143900	19592349	1900	1900	1900	1900	252
310	20241119	143800	19113549	1900	1900	1900	1900	531
311	20241119	143700	18104649	1910	1910	1910	1910	0
312	20241119	143600	18104649	1910	1901	1910	1901	53
313	20241119	143500	18003851	1901	1901	1901	1901	0
314	20241119	143400	18003851	1901	1901	1901	1901	0
315	20241119	143300	18003851	1901	1901	1901	1901	0
316	20241119	143200	18003851	1901	1901	1901	1901	0
317	20241119	143100	18003851	1901	1901	1901	1901	0
318	20241119	143000	18003851	1901	1901	1901	1901	0
319	20241119	142900	18003851	1901	1901	1901	1901	0
320	20241119	142800	18003851	1901	1901	1901	1901	0
321	20241119	142700	18003851	1901	1901	1901	1901	0
322	20241119	142600	18003851	1901	1901	1901	1901	0
323	20241119	142500	18003851	1901	1901	1901	1901	0
324	20241119	142400	18003851	1901	1901	1901	1901	0
325	20241119	142300	18003851	1901	1901	1901	1901	0
326	20241119	142200	18003851	1901	1901	1901	1901	0
327	20241119	142100	18003851	1901	1901	1901	1901	0
328	20241119	142000	18003851	1901	1901	1901	1901	0
329	20241119	141900	18003851	1901	1901	1901	1901	0
330	20241119	141800	18003851	1901	1901	1901	1901	0
331	20241119	141700	18003851	1901	1901	1901	1901	0
332	20241119	141600	18003851	1901	1901	1901	1901	0
333	20241119	141500	18003851	1901	1901	1901	1901	0
334	20241119	141400	18003851	1901	1901	1901	1901	0
335	20241119	141300	18003851	1901	1901	1901	1901	0
336	20241119	141200	18003851	1901	1901	1901	1901	0
337	20241119	141100	18003851	1901	1901	1901	1901	0
338	20241119	141000	18003851	1901	1901	1901	1901	0
339	20241119	140900	18003851	1901	1901	1901	1901	0
340	20241119	140800	18003851	1901	1901	1901	1901	0
341	20241119	140700	18003851	1901	1901	1901	1901	0
342	20241119	140600	18003851	1901	1901	1901	1901	0
343	20241119	140500	18003851	1901	1902	1902	1901	1000
344	20241119	140400	16102254	1932	1932	1932	1932	0
345	20241119	140300	16102254	1932	1932	1932	1932	0
346	20241119	140200	16102254	1932	1932	1932	1932	0
347	20241119	140100	16102254	1932	1932	1932	1932	7
348	20241119	140000	16088730	1932	1932	1932	1932	0
349	20241119	135900	16088730	1932	1932	1932	1932	0
350	20241119	135800	16088730	1932	1932	1932	1932	1
351	20241119	135700	16086798	1932	1932	1932	1932	1
352	20241119	135600	16084866	1932	1932	1932	1932	1
353	20241119	135500	16082934	1903	1933	1933	1903	1000
354	20241119	135400	14174479	1950	1950	1950	1950	0
355	20241119	135300	14174479	1950	1950	1950	1950	0
356	20241119	135200	14174479	1950	1950	1950	1950	0
357	20241119	135100	14174479	1950	1950	1950	1950	0
358	20241119	135000	14174479	1950	1950	1950	1950	0
359	20241119	134900	14174479	1950	1950	1950	1950	0
360	20241119	134800	14174479	1950	1950	1950	1950	3
361	20241119	134700	14168629	1951	1951	1951	1951	0
362	20241119	134600	14168629	1951	1951	1951	1951	0
363	20241119	134500	14168629	1951	1951	1951	1951	0
364	20241119	134400	14168629	1951	1951	1951	1951	0
365	20241119	134300	14168629	1951	1951	1951	1951	0
366	20241119	134200	14168629	1951	1951	1951	1951	0
367	20241119	134100	14168629	1951	1951	1951	1951	0
368	20241119	134000	14168629	1951	1951	1951	1951	0
369	20241119	133900	14168629	1951	1951	1951	1951	0
370	20241119	133800	14168629	1951	1951	1951	1951	0
371	20241119	133700	14168629	1951	1951	1951	1951	0
372	20241119	133600	14168629	1951	1951	1951	1951	0
373	20241119	133500	14168629	1951	1951	1951	1951	0
374	20241119	133400	14168629	1951	1951	1951	1951	0
375	20241119	133300	14168629	1951	1951	1951	1951	0
376	20241119	133200	14168629	1951	1951	1951	1951	0
377	20241119	133100	14168629	1951	1951	1951	1951	0
378	20241119	133000	14168629	1951	1951	1951	1951	0
379	20241119	132900	14168629	1951	1951	1951	1951	0
380	20241119	132800	14168629	1951	1951	1951	1951	0
381	20241119	132700	14168629	1951	1951	1951	1951	0
382	20241119	132600	14168629	1951	1951	1951	1951	0
383	20241119	132500	14168629	1951	1951	1951	1951	0
384	20241119	132400	14168629	1951	1951	1951	1951	0
385	20241119	132300	14168629	1951	1951	1951	1951	0
386	20241119	132200	14168629	1951	1951	1951	1951	0
387	20241119	132100	14168629	1951	1951	1951	1951	0
388	20241119	132000	14168629	1951	1951	1951	1951	0
389	20241119	131900	14168629	1951	1951	1951	1951	0
390	20241119	131800	14168629	1951	1951	1951	1951	0
391	20241119	131700	14168629	1951	1951	1951	1951	0
392	20241119	131600	14168629	1951	1951	1951	1951	0
393	20241119	131500	14168629	1951	1951	1951	1951	0
394	20241119	131400	14168629	1951	1951	1951	1951	0
395	20241119	131300	14168629	1951	1951	1951	1951	0
396	20241119	131200	14168629	1951	1951	1951	1951	0
397	20241119	131100	14168629	1951	1951	1951	1951	0
398	20241119	131000	14168629	1951	1951	1951	1951	0
399	20241119	130900	14168629	1951	1951	1951	1951	0
400	20241119	130800	14168629	1951	1951	1951	1951	0
401	20241119	130700	14168629	1951	1951	1951	1951	0
402	20241119	130600	14168629	1951	1951	1951	1951	0
403	20241119	130500	14168629	1951	1951	1951	1951	0
404	20241119	130400	14168629	1951	1951	1951	1951	0
405	20241119	130300	14168629	1951	1951	1951	1951	0
406	20241119	130200	14168629	1951	1951	1951	1951	0
407	20241119	130100	14168629	1951	1951	1951	1951	0
408	20241119	130000	14168629	1951	1951	1951	1951	0
409	20241119	125900	14168629	1951	1951	1951	1951	0
410	20241119	125800	14168629	1951	1951	1951	1951	19
411	20241119	125700	14131560	1951	1950	1951	1950	23
412	20241119	125600	14086708	1964	1964	1964	1964	0
413	20241119	125500	14086708	1964	1964	1964	1964	0
414	20241119	125400	14086708	1964	1964	1964	1964	0
415	20241119	125300	14086708	1964	1964	1964	1964	0
416	20241119	125200	14086708	1964	1964	1964	1964	0
417	20241119	125100	14086708	1964	1964	1964	1964	0
418	20241119	125000	14086708	1964	1964	1964	1964	0
419	20241119	124900	14086708	1964	1964	1964	1964	0
420	20241119	124800	14086708	1964	1964	1964	1964	0
421	20241119	124700	14086708	1964	1964	1964	1964	0
422	20241119	124600	14086708	1964	1964	1964	1964	0
423	20241119	124500	14086708	1964	1964	1964	1964	0
424	20241119	124400	14086708	1964	1964	1964	1964	0
425	20241119	124300	14086708	1964	1964	1964	1964	0
426	20241119	124200	14086708	1964	1964	1964	1964	0
427	20241119	124100	14086708	1964	1964	1964	1964	0
428	20241119	124000	14086708	1964	1964	1964	1964	0
429	20241119	123900	14086708	1964	1964	1964	1964	0
430	20241119	123800	14086708	1964	1964	1964	1964	0
431	20241119	123700	14086708	1964	1964	1964	1964	0
432	20241119	123600	14086708	1964	1964	1964	1964	0
433	20241119	123500	14086708	1964	1964	1964	1964	0
434	20241119	123400	14086708	1964	1964	1964	1964	0
435	20241119	123300	14086708	1964	1964	1964	1964	0
436	20241119	123200	14086708	1964	1964	1964	1964	0
437	20241119	123100	14086708	1964	1964	1964	1964	0
438	20241119	123000	14086708	1964	1964	1964	1964	0
439	20241119	122900	14086708	1964	1964	1964	1964	0
440	20241119	122800	14086708	1964	1964	1964	1964	0
441	20241119	122700	14086708	1964	1964	1964	1964	0
442	20241119	122600	14086708	1964	1964	1964	1964	0
443	20241119	122500	14086708	1964	1964	1964	1964	0
444	20241119	122400	14086708	1964	1964	1964	1964	0
445	20241119	122300	14086708	1964	1964	1964	1964	0
446	20241119	122200	14086708	1964	1964	1964	1964	0
447	20241119	122100	14086708	1964	1964	1964	1964	0
448	20241119	122000	14086708	1964	1964	1964	1964	0
449	20241119	121900	14086708	1964	1964	1964	1964	0
450	20241119	121800	14086708	1964	1964	1964	1964	0
451	20241119	121700	14086708	1964	1964	1964	1964	0
452	20241119	121600	14086708	1964	1964	1964	1964	0
453	20241119	121500	14086708	1964	1964	1964	1964	0
454	20241119	121400	14086708	1964	1964	1964	1964	0
455	20241119	121300	14086708	1964	1964	1964	1964	0
456	20241119	121200	14086708	1964	1964	1964	1964	0
457	20241119	121100	14086708	1964	1964	1964	1964	0
458	20241119	121000	14086708	1964	1964	1964	1964	0
459	20241119	120900	14086708	1964	1964	1964	1964	0
460	20241119	120800	14086708	1964	1964	1964	1964	0
461	20241119	120700	14086708	1964	1964	1964	1964	0
462	20241119	120600	14086708	1964	1964	1964	1964	0
463	20241119	120500	14086708	1964	1966	1966	1964	2
464	20241119	120400	14082778	1952	1957	1957	1952	4
465	20241119	120300	14074961	1932	1959	1959	1932	52
466	20241119	120200	13974436	1960	1962	1962	1960	2
467	20241119	120100	13970514	1932	1932	1932	1932	0
468	20241119	120000	13970514	1932	1932	1932	1932	0
469	20241119	115900	13970514	1932	1932	1932	1932	0
470	20241119	115800	13970514	1932	1932	1932	1932	0
471	20241119	115700	13970514	1932	1932	1932	1932	0
472	20241119	115600	13970514	1932	1932	1932	1932	69
473	20241119	115500	13837206	1973	1973	1973	1973	0
474	20241119	115400	13837206	1973	1973	1973	1973	0
475	20241119	115300	13837206	1973	1973	1973	1973	0
476	20241119	115200	13837206	1973	1973	1973	1973	0
477	20241119	115100	13837206	1973	1973	1973	1973	0
478	20241119	115000	13837206	1973	1973	1973	1973	0
479	20241119	114900	13837206	1973	1973	1973	1973	0
480	20241119	114800	13837206	1973	1973	1973	1973	0
481	20241119	114700	13837206	1973	1973	1973	1973	0
482	20241119	114600	13837206	1973	1973	1973	1973	0
483	20241119	114500	13837206	1973	1973	1973	1973	0
484	20241119	114400	13837206	1973	1973	1973	1973	0
485	20241119	114300	13837206	1973	1973	1973	1973	30
486	20241119	114200	13778016	1973	1973	1973	1973	0
487	20241119	114100	13778016	1973	1930	1973	1930	1082
488	20241119	114000	11684445	1930	1930	1930	1930	0
489	20241119	113900	11684445	1930	1930	1930	1930	0
490	20241119	113800	11684445	1930	1930	1930	1930	0
491	20241119	113700	11684445	1930	1930	1930	1930	0
492	20241119	113600	11684445	1930	1930	1930	1930	0
493	20241119	113500	11684445	1930	1930	1930	1930	1
494	20241119	113400	11682515	1900	1900	1900	1900	0
495	20241119	113300	11682515	1900	1930	1930	1900	2
496	20241119	113200	11678685	1900	1900	1900	1900	190
497	20241119	113100	11317685	1901	1901	1901	1901	0
498	20241119	113000	11317685	1901	1901	1901	1901	0
499	20241119	112900	11317685	1901	1901	1901	1901	0
500	20241119	112800	11317685	1901	1901	1901	1901	0
501	20241119	112700	11317685	1901	1901	1901	1901	0
502	20241119	112600	11317685	1901	1901	1901	1901	7
503	20241119	112500	11304378	1931	1931	1931	1931	0
504	20241119	112400	11304378	1931	1931	1931	1931	0
505	20241119	112300	11304378	1931	1931	1931	1931	0
506	20241119	112200	11304378	1931	1931	1931	1931	0
507	20241119	112100	11304378	1931	1931	1931	1931	0
508	20241119	112000	11304378	1931	1931	1931	1931	0
509	20241119	111900	11304378	1931	1931	1931	1931	0
510	20241119	111800	11304378	1931	1931	1931	1931	0
511	20241119	111700	11304378	1931	1931	1931	1931	0
512	20241119	111600	11304378	1931	1931	1931	1931	0
513	20241119	111500	11304378	1931	1931	1931	1931	0
514	20241119	111400	11304378	1931	1931	1931	1931	0
515	20241119	111300	11304378	1931	1931	1931	1931	19
516	20241119	111200	11267689	1900	1900	1900	1900	100
517	20241119	111100	11077689	1900	1900	1900	1900	0
518	20241119	111000	11077689	1900	1900	1900	1900	0
519	20241119	110900	11077689	1900	1900	1900	1900	0
520	20241119	110800	11077689	1900	1900	1900	1900	0
521	20241119	110700	11077689	1900	1900	1900	1900	0
522	20241119	110600	11077689	1900	1900	1900	1900	0
523	20241119	110500	11077689	1900	1900	1900	1900	0
524	20241119	110400	11077689	1900	1900	1900	1900	0
525	20241119	110300	11077689	1900	1900	1900	1900	100
526	20241119	110200	10887689	1901	1901	1901	1901	0
527	20241119	110100	10887689	1901	1901	1901	1901	0
528	20241119	110000	10887689	1901	1901	1901	1901	0
529	20241119	105900	10887689	1901	1901	1901	1901	13
530	20241119	105800	10862976	1920	1920	1920	1920	0
531	20241119	105700	10862976	1920	1920	1920	1920	0
532	20241119	105600	10862976	1920	1920	1920	1920	0
533	20241119	105500	10862976	1920	1920	1920	1920	0
534	20241119	105400	10862976	1920	1920	1920	1920	4756
535	20241119	105300	1731456	1920	1920	1920	1920	0
536	20241119	105200	1731456	1920	1920	1920	1920	0
537	20241119	105100	1731456	1920	1920	1921	1920	271
538	20241119	105000	1211109	1920	1920	1920	1920	0
539	20241119	104900	1211109	1920	1920	1920	1920	0
540	20241119	104800	1211109	1920	1920	1920	1920	0
541	20241119	104700	1211109	1920	1920	1920	1920	0
542	20241119	104600	1211109	1920	1920	1920	1920	0
543	20241119	104500	1211109	1920	1920	1920	1920	0
544	20241119	104400	1211109	1920	1920	1920	1920	0
545	20241119	104300	1211109	1920	1920	1920	1920	0
546	20241119	104200	1211109	1920	1920	1920	1920	0
547	20241119	104100	1211109	1920	1920	1920	1920	0
548	20241119	104000	1211109	1920	1920	1920	1920	0
549	20241119	103900	1211109	1920	1920	1920	1920	0
550	20241119	103800	1211109	1920	1920	1920	1920	0
551	20241119	103700	1211109	1920	1920	1920	1920	0
552	20241119	103600	1211109	1920	1920	1920	1920	0
553	20241119	103500	1211109	1920	1920	1920	1920	0
554	20241119	103400	1211109	1920	1920	1920	1920	0
555	20241119	103300	1211109	1920	1920	1920	1920	0
556	20241119	103200	1211109	1920	1920	1920	1920	0
557	20241119	103100	1211109	1920	1920	1920	1920	0
558	20241119	103000	1211109	1920	1920	1920	1920	0
559	20241119	102900	1211109	1920	1920	1920	1920	0
560	20241119	102800	1211109	1920	1920	1920	1920	0
561	20241119	102700	1211109	1920	1920	1920	1920	0
562	20241119	102600	1211109	1920	1920	1920	1920	0
563	20241119	102500	1211109	1920	1920	1920	1920	0
564	20241119	102400	1211109	1920	1920	1920	1920	0
565	20241119	102300	1211109	1920	1920	1920	1920	0
566	20241119	102200	1211109	1920	1920	1920	1920	0
567	20241119	102100	1211109	1920	1920	1920	1920	0
568	20241119	102000	1211109	1920	1920	1920	1920	0
569	20241119	101900	1211109	1920	1920	1920	1920	0
570	20241119	101800	1211109	1920	1920	1920	1920	0
571	20241119	101700	1211109	1920	1920	1920	1920	0
572	20241119	101600	1211109	1920	1920	1920	1920	0
573	20241119	101500	1211109	1920	1920	1920	1920	0
574	20241119	101400	1211109	1920	1920	1920	1920	0
575	20241119	101300	1211109	1920	1920	1920	1920	0
576	20241119	101200	1211109	1920	1920	1920	1920	0
577	20241119	101100	1211109	1920	1920	1920	1920	0
578	20241119	101000	1211109	1920	1920	1920	1920	0
579	20241119	100900	1211109	1920	1920	1920	1920	0
580	20241119	100800	1211109	1920	1920	1920	1920	0
581	20241119	100700	1211109	1920	1920	1920	1920	0
582	20241119	100600	1211109	1920	1920	1920	1920	0
583	20241119	100500	1211109	1920	1920	1920	1920	0
584	20241119	100400	1211109	1920	1920	1920	1920	0
585	20241119	100300	1211109	1920	1920	1920	1920	0
586	20241119	100200	1211109	1920	1920	1920	1920	1
587	20241119	100100	1209189	1920	1920	1920	1920	0
588	20241119	100000	1209189	1920	1920	1920	1920	0
589	20241119	095900	1209189	1920	1920	1920	1920	0
590	20241119	095800	1209189	1920	1920	1920	1920	1
591	20241119	095700	1207269	1920	1920	1920	1920	0
592	20241119	095600	1207269	1920	1920	1920	1920	0
593	20241119	095500	1207269	1920	1920	1920	1920	0
594	20241119	095400	1207269	1920	1913	1920	1913	86
595	20241119	095300	1042546	1914	1914	1914	1914	0
596	20241119	095200	1042546	1914	1914	1914	1914	0
597	20241119	095100	1042546	1914	1914	1914	1914	0
598	20241119	095000	1042546	1914	1884	1914	1884	390
599	20241119	094900	296804	1914	1914	1914	1914	0
600	20241119	094800	296804	1914	1914	1914	1914	0
601	20241119	094700	296804	1914	1914	1914	1914	0
602	20241119	094600	296804	1914	1914	1914	1914	0
603	20241119	094500	296804	1914	1914	1914	1914	0
604	20241119	094400	296804	1914	1914	1914	1914	0
605	20241119	094300	296804	1914	1914	1914	1914	0
606	20241119	094200	296804	1914	1914	1914	1914	0
607	20241119	094100	296804	1914	1914	1914	1914	0
608	20241119	094000	296804	1914	1914	1914	1914	0
609	20241119	093900	296804	1914	1914	1914	1914	0
610	20241119	093800	296804	1914	1914	1914	1914	0
611	20241119	093700	296804	1914	1914	1914	1914	0
612	20241119	093600	296804	1914	1914	1914	1914	0
613	20241119	093500	296804	1914	1914	1914	1914	0
614	20241119	093400	296804	1914	1914	1914	1914	0
615	20241119	093300	296804	1914	1914	1914	1914	0
616	20241119	093200	296804	1914	1914	1914	1914	0
617	20241119	093100	296804	1914	1914	1914	1914	0
618	20241119	093000	296804	1914	1914	1914	1914	0
619	20241119	092900	296804	1914	1914	1914	1914	0
620	20241119	092800	296804	1914	1914	1914	1914	0
621	20241119	092700	296804	1914	1914	1914	1914	0
622	20241119	092600	296804	1914	1914	1914	1914	0
623	20241119	092500	296804	1914	1914	1914	1914	0
624	20241119	092400	296804	1914	1914	1914	1914	0
625	20241119	092300	296804	1914	1914	1914	1914	0
626	20241119	092200	296804	1914	1914	1914	1914	0
627	20241119	092100	296804	1914	1914	1914	1914	0
628	20241119	092000	296804	1914	1914	1914	1914	0
629	20241119	091900	296804	1914	1914	1914	1914	0
630	20241119	091800	296804	1914	1914	1914	1914	1
631	20241119	091700	294890	1870	1870	1870	1870	0
632	20241119	091600	294890	1870	1870	1870	1870	0
633	20241119	091500	294890	1870	1870	1870	1870	0
634	20241119	091400	294890	1870	1869	1870	1869	56
635	20241119	091300	190190	1845	1845	1845	1845	0
636	20241119	091200	190190	1845	1845	1845	1845	0
637	20241119	091100	190190	1845	1845	1845	1845	0
638	20241119	091000	190190	1845	1845	1845	1845	2
639	20241119	090900	186500	1865	1865	1865	1865	0
640	20241119	090800	186500	1865	1865	1865	1865	0
641	20241119	090700	186500	1865	1865	1865	1865	100
642	20241119	090600	0	1870	1870	1870	1870	0
643	20241119	090500	0	1870	1870	1870	1870	0
644	20241119	090400	0	1870	1870	1870	1870	0
645	20241119	090300	0	1870	1870	1870	1870	0
646	20241119	090200	0	1870	1870	1870	1870	0
647	20241119	090100	0	1870	1870	1870	1870	0
648	20241119	090000	0	1870	1870	1870	1870	0