KissMeData/080420/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	195000	6926503	1801	1801	1801	1801	647
3	20241119	194900	6926503	1801	1801	1801	1801	0
4	20241119	194800	6926503	1801	1801	1801	1801	0
5	20241119	194700	6926503	1801	1801	1801	1801	0
6	20241119	194600	6926503	1801	1801	1801	1801	0
7	20241119	194500	6926503	1801	1801	1801	1801	0
8	20241119	194400	6926503	1801	1801	1801	1801	0
9	20241119	194300	6926503	1801	1801	1801	1801	0
10	20241119	194200	6926503	1801	1801	1801	1801	0
11	20241119	194100	6926503	1801	1801	1801	1801	0
12	20241119	194000	6926503	1801	1801	1801	1801	0
13	20241119	193900	6926503	1801	1801	1801	1801	0
14	20241119	193800	6926503	1801	1801	1801	1801	0
15	20241119	193700	6926503	1801	1801	1801	1801	0
16	20241119	193600	6926503	1801	1801	1801	1801	0
17	20241119	193500	6926503	1801	1801	1801	1801	0
18	20241119	193400	6926503	1801	1801	1801	1801	0
19	20241119	193300	6926503	1801	1801	1801	1801	0
20	20241119	193200	6926503	1801	1801	1801	1801	0
21	20241119	193100	6926503	1801	1801	1801	1801	0
22	20241119	193000	6926503	1801	1801	1801	1801	0
23	20241119	192900	6926503	1801	1801	1801	1801	0
24	20241119	192800	6926503	1801	1801	1801	1801	0
25	20241119	192700	6926503	1801	1801	1801	1801	0
26	20241119	192600	6926503	1801	1801	1801	1801	0
27	20241119	192500	6926503	1801	1801	1801	1801	0
28	20241119	192400	6926503	1801	1801	1801	1801	0
29	20241119	192300	6926503	1801	1801	1801	1801	0
30	20241119	192200	6926503	1801	1801	1801	1801	0
31	20241119	192100	6926503	1801	1801	1801	1801	0
32	20241119	192000	6926503	1801	1801	1801	1801	647
33	20241119	191900	6926503	1801	1801	1801	1801	0
34	20241119	191800	6926503	1801	1801	1801	1801	0
35	20241119	191700	6926503	1801	1801	1801	1801	0
36	20241119	191600	6926503	1801	1801	1801	1801	0
37	20241119	191500	6926503	1801	1801	1801	1801	0
38	20241119	191400	6926503	1801	1801	1801	1801	0
39	20241119	191300	6926503	1801	1801	1801	1801	0
40	20241119	191200	6926503	1801	1801	1801	1801	0
41	20241119	191100	6926503	1801	1801	1801	1801	0
42	20241119	191000	6926503	1801	1801	1801	1801	0
43	20241119	190900	6926503	1801	1801	1801	1801	0
44	20241119	190800	6926503	1801	1801	1801	1801	0
45	20241119	190700	6926503	1801	1801	1801	1801	0
46	20241119	190600	6926503	1801	1801	1801	1801	0
47	20241119	190500	6926503	1801	1801	1801	1801	0
48	20241119	190400	6926503	1801	1801	1801	1801	0
49	20241119	190300	6926503	1801	1801	1801	1801	0
50	20241119	190200	6926503	1801	1801	1801	1801	0
51	20241119	190100	6926503	1801	1801	1801	1801	0
52	20241119	190000	6926503	1801	1801	1801	1801	0
53	20241119	185900	6926503	1801	1801	1801	1801	0
54	20241119	185800	6926503	1801	1801	1801	1801	0
55	20241119	185700	6926503	1801	1801	1801	1801	0
56	20241119	185600	6926503	1801	1801	1801	1801	0
57	20241119	185500	6926503	1801	1801	1801	1801	0
58	20241119	185400	6926503	1801	1801	1801	1801	0
59	20241119	185300	6926503	1801	1801	1801	1801	0
60	20241119	185200	6926503	1801	1801	1801	1801	0
61	20241119	185100	6926503	1801	1801	1801	1801	0
62	20241119	185000	6926503	1801	1801	1801	1801	647
63	20241119	184900	6926503	1801	1801	1801	1801	0
64	20241119	184800	6926503	1801	1801	1801	1801	0
65	20241119	184700	6926503	1801	1801	1801	1801	0
66	20241119	184600	6926503	1801	1801	1801	1801	0
67	20241119	184500	6926503	1801	1801	1801	1801	0
68	20241119	184400	6926503	1801	1801	1801	1801	0
69	20241119	184300	6926503	1801	1801	1801	1801	0
70	20241119	184200	6926503	1801	1801	1801	1801	0
71	20241119	184100	6926503	1801	1801	1801	1801	0
72	20241119	184000	6926503	1801	1801	1801	1801	0
73	20241119	183900	6926503	1801	1801	1801	1801	0
74	20241119	183800	6926503	1801	1801	1801	1801	0
75	20241119	183700	6926503	1801	1801	1801	1801	0
76	20241119	183600	6926503	1801	1801	1801	1801	0
77	20241119	183500	6926503	1801	1801	1801	1801	0
78	20241119	183400	6926503	1801	1801	1801	1801	0
79	20241119	183300	6926503	1801	1801	1801	1801	0
80	20241119	183200	6926503	1801	1801	1801	1801	0
81	20241119	183100	6926503	1801	1801	1801	1801	0
82	20241119	183000	6926503	1801	1801	1801	1801	0
83	20241119	182900	6926503	1801	1801	1801	1801	0
84	20241119	182800	6926503	1801	1801	1801	1801	0
85	20241119	182700	6926503	1801	1801	1801	1801	0
86	20241119	182600	6926503	1801	1801	1801	1801	0
87	20241119	182500	6926503	1801	1801	1801	1801	0
88	20241119	182400	6926503	1801	1801	1801	1801	0
89	20241119	182300	6926503	1801	1801	1801	1801	0
90	20241119	182200	6926503	1801	1801	1801	1801	0
91	20241119	182100	6926503	1801	1801	1801	1801	0
92	20241119	182000	6926503	1801	1801	1801	1801	647
93	20241119	181900	6926503	1801	1801	1801	1801	0
94	20241119	181800	6926503	1801	1801	1801	1801	0
95	20241119	181700	6926503	1801	1801	1801	1801	0
96	20241119	181600	6926503	1801	1801	1801	1801	0
97	20241119	181500	6926503	1801	1801	1801	1801	0
98	20241119	181400	6926503	1801	1801	1801	1801	0
99	20241119	181300	6926503	1801	1801	1801	1801	0
100	20241119	181200	6926503	1801	1801	1801	1801	0
101	20241119	181100	6926503	1801	1801	1801	1801	0
102	20241119	181000	6926503	1801	1801	1801	1801	0
103	20241119	180900	6926503	1801	1801	1801	1801	0
104	20241119	180800	6926503	1801	1801	1801	1801	0
105	20241119	180700	6926503	1801	1801	1801	1801	0
106	20241119	180600	6926503	1801	1801	1801	1801	0
107	20241119	180500	6926503	1801	1801	1801	1801	0
108	20241119	180400	6926503	1801	1801	1801	1801	0
109	20241119	180300	6926503	1801	1801	1801	1801	0
110	20241119	180200	6926503	1801	1801	1801	1801	0
111	20241119	180100	6926503	1801	1801	1801	1801	0
112	20241119	180000	6926503	1801	1801	1801	1801	0
113	20241119	175900	6926503	1801	1801	1801	1801	0
114	20241119	175800	6926503	1801	1801	1801	1801	0
115	20241119	175700	6926503	1801	1801	1801	1801	0
116	20241119	175600	6926503	1801	1801	1801	1801	0
117	20241119	175500	6926503	1801	1801	1801	1801	0
118	20241119	175400	6926503	1801	1801	1801	1801	0
119	20241119	175300	6926503	1801	1801	1801	1801	0
120	20241119	175200	6926503	1801	1801	1801	1801	0
121	20241119	175100	6926503	1801	1801	1801	1801	0
122	20241119	175000	6926503	1801	1801	1801	1801	647
123	20241119	174900	6926503	1801	1801	1801	1801	0
124	20241119	174800	6926503	1801	1801	1801	1801	0
125	20241119	174700	6926503	1801	1801	1801	1801	0
126	20241119	174600	6926503	1801	1801	1801	1801	0
127	20241119	174500	6926503	1801	1801	1801	1801	0
128	20241119	174400	6926503	1801	1801	1801	1801	0
129	20241119	174300	6926503	1801	1801	1801	1801	0
130	20241119	174200	6926503	1801	1801	1801	1801	0
131	20241119	174100	6926503	1801	1801	1801	1801	0
132	20241119	174000	6926503	1801	1801	1801	1801	0
133	20241119	173900	6926503	1801	1801	1801	1801	0
134	20241119	173800	6926503	1801	1801	1801	1801	0
135	20241119	173700	6926503	1801	1801	1801	1801	0
136	20241119	173600	6926503	1801	1801	1801	1801	0
137	20241119	173500	6926503	1801	1801	1801	1801	0
138	20241119	173400	6926503	1801	1801	1801	1801	0
139	20241119	173300	6926503	1801	1801	1801	1801	0
140	20241119	173200	6926503	1801	1801	1801	1801	0
141	20241119	173100	6926503	1801	1801	1801	1801	0
142	20241119	173000	6926503	1801	1801	1801	1801	0
143	20241119	172900	6926503	1801	1801	1801	1801	0
144	20241119	172800	6926503	1801	1801	1801	1801	0
145	20241119	172700	6926503	1801	1801	1801	1801	0
146	20241119	172600	6926503	1801	1801	1801	1801	0
147	20241119	172500	6926503	1801	1801	1801	1801	0
148	20241119	172400	6926503	1801	1801	1801	1801	0
149	20241119	172300	6926503	1801	1801	1801	1801	0
150	20241119	172200	6926503	1801	1801	1801	1801	0
151	20241119	172100	6926503	1801	1801	1801	1801	0
152	20241119	172000	6926503	1801	1801	1801	1801	647
153	20241119	171900	6926503	1801	1801	1801	1801	0
154	20241119	171800	6926503	1801	1801	1801	1801	0
155	20241119	171700	6926503	1801	1801	1801	1801	0
156	20241119	171600	6926503	1801	1801	1801	1801	0
157	20241119	171500	6926503	1801	1801	1801	1801	0
158	20241119	171400	6926503	1801	1801	1801	1801	0
159	20241119	171300	6926503	1801	1801	1801	1801	0
160	20241119	171200	6926503	1801	1801	1801	1801	0
161	20241119	171100	6926503	1801	1801	1801	1801	0
162	20241119	171000	6926503	1801	1801	1801	1801	0
163	20241119	170900	6926503	1801	1801	1801	1801	0
164	20241119	170800	6926503	1801	1801	1801	1801	0
165	20241119	170700	6926503	1801	1801	1801	1801	0
166	20241119	170600	6926503	1801	1801	1801	1801	0
167	20241119	170500	6926503	1801	1801	1801	1801	0
168	20241119	170400	6926503	1801	1801	1801	1801	0
169	20241119	170300	6926503	1801	1801	1801	1801	0
170	20241119	170200	6926503	1801	1801	1801	1801	0
171	20241119	170100	6926503	1801	1801	1801	1801	0
172	20241119	170000	6926503	1801	1801	1801	1801	0
173	20241119	165900	6926503	1801	1801	1801	1801	0
174	20241119	165800	6926503	1801	1801	1801	1801	0
175	20241119	165700	6926503	1801	1801	1801	1801	0
176	20241119	165600	6926503	1801	1801	1801	1801	0
177	20241119	165500	6926503	1801	1801	1801	1801	0
178	20241119	165400	6926503	1801	1801	1801	1801	0
179	20241119	165300	6926503	1801	1801	1801	1801	0
180	20241119	165200	6926503	1801	1801	1801	1801	0
181	20241119	165100	6926503	1801	1801	1801	1801	0
182	20241119	165000	6926503	1801	1801	1801	1801	647
183	20241119	164900	6926503	1801	1801	1801	1801	0
184	20241119	164800	6926503	1801	1801	1801	1801	0
185	20241119	164700	6926503	1801	1801	1801	1801	0
186	20241119	164600	6926503	1801	1801	1801	1801	0
187	20241119	164500	6926503	1801	1801	1801	1801	0
188	20241119	164400	6926503	1801	1801	1801	1801	0
189	20241119	164300	6926503	1801	1801	1801	1801	0
190	20241119	164200	6926503	1801	1801	1801	1801	0
191	20241119	164100	6926503	1801	1801	1801	1801	0
192	20241119	164000	6926503	1801	1801	1801	1801	0
193	20241119	163900	6926503	1801	1801	1801	1801	0
194	20241119	163800	6926503	1801	1801	1801	1801	0
195	20241119	163700	6926503	1801	1801	1801	1801	0
196	20241119	163600	6926503	1801	1801	1801	1801	0
197	20241119	163500	6926503	1801	1801	1801	1801	0
198	20241119	163400	6926503	1801	1801	1801	1801	0
199	20241119	163300	6926503	1801	1801	1801	1801	0
200	20241119	163200	6926503	1801	1801	1801	1801	0
201	20241119	163100	6926503	1801	1801	1801	1801	0
202	20241119	163000	6926503	1801	1801	1801	1801	0
203	20241119	162900	6926503	1801	1801	1801	1801	0
204	20241119	162800	6926503	1801	1801	1801	1801	0
205	20241119	162700	6926503	1801	1801	1801	1801	0
206	20241119	162600	6926503	1801	1801	1801	1801	0
207	20241119	162500	6926503	1801	1801	1801	1801	0
208	20241119	162400	6926503	1801	1801	1801	1801	0
209	20241119	162300	6926503	1801	1801	1801	1801	0
210	20241119	162200	6926503	1801	1801	1801	1801	0
211	20241119	162100	6926503	1801	1801	1801	1801	0
212	20241119	162000	6926503	1801	1801	1801	1801	647
213	20241119	161900	6926503	1801	1801	1801	1801	0
214	20241119	161800	6926503	1801	1801	1801	1801	0
215	20241119	161700	6926503	1801	1801	1801	1801	0
216	20241119	161600	6926503	1801	1801	1801	1801	0
217	20241119	161500	6926503	1801	1801	1801	1801	0
218	20241119	161400	6926503	1801	1801	1801	1801	0
219	20241119	161300	6926503	1801	1801	1801	1801	0
220	20241119	161200	6926503	1801	1801	1801	1801	0
221	20241119	161100	6926503	1801	1801	1801	1801	0
222	20241119	161000	6926503	1801	1801	1801	1801	0
223	20241119	160900	6926503	1801	1801	1801	1801	0
224	20241119	160800	6926503	1801	1801	1801	1801	0
225	20241119	160700	6926503	1801	1801	1801	1801	0
226	20241119	160600	6926503	1801	1801	1801	1801	0
227	20241119	160500	6926503	1801	1801	1801	1801	0
228	20241119	160400	6926503	1801	1801	1801	1801	0
229	20241119	160300	6926503	1801	1801	1801	1801	0
230	20241119	160200	6926503	1801	1801	1801	1801	0
231	20241119	160100	6926503	1801	1801	1801	1801	0
232	20241119	160000	6926503	1801	1801	1801	1801	0
233	20241119	155900	6926503	1801	1801	1801	1801	0
234	20241119	155800	6926503	1801	1801	1801	1801	0
235	20241119	155700	6926503	1801	1801	1801	1801	0
236	20241119	155600	6926503	1801	1801	1801	1801	0
237	20241119	155500	6926503	1801	1801	1801	1801	0
238	20241119	155400	6926503	1801	1801	1801	1801	0
239	20241119	155300	6926503	1801	1801	1801	1801	0
240	20241119	155200	6926503	1801	1801	1801	1801	0
241	20241119	155100	6926503	1801	1801	1801	1801	0
242	20241119	155000	6926503	1801	1801	1801	1801	647
243	20241119	154900	6926503	1801	1801	1801	1801	0
244	20241119	154800	6926503	1801	1801	1801	1801	0
245	20241119	154700	6926503	1801	1801	1801	1801	0
246	20241119	154600	6926503	1801	1801	1801	1801	0
247	20241119	154500	6926503	1801	1801	1801	1801	0
248	20241119	154400	6926503	1801	1801	1801	1801	0
249	20241119	154300	6926503	1801	1801	1801	1801	0
250	20241119	154200	6926503	1801	1801	1801	1801	0
251	20241119	154100	6926503	1801	1801	1801	1801	0
252	20241119	154000	6926503	1801	1801	1801	1801	0
253	20241119	153900	6926503	1801	1801	1801	1801	0
254	20241119	153800	6926503	1801	1801	1801	1801	0
255	20241119	153700	6926503	1801	1801	1801	1801	0
256	20241119	153600	6926503	1801	1801	1801	1801	0
257	20241119	153500	6926503	1801	1801	1801	1801	0
258	20241119	153400	6926503	1801	1801	1801	1801	0
259	20241119	153300	6926503	1801	1801	1801	1801	0
260	20241119	153200	6926503	1801	1801	1801	1801	0
261	20241119	153100	6926503	1801	1801	1801	1801	0
262	20241119	153000	6926503	1801	1801	1801	1801	647
263	20241119	152900	5761256	1803	1803	1803	1803	0
264	20241119	152800	5761256	1803	1803	1803	1803	0
265	20241119	152700	5761256	1803	1803	1803	1803	0
266	20241119	152600	5761256	1803	1803	1803	1803	0
267	20241119	152500	5761256	1803	1803	1803	1803	0
268	20241119	152400	5761256	1803	1803	1803	1803	0
269	20241119	152300	5761256	1803	1803	1803	1803	0
270	20241119	152200	5761256	1803	1803	1803	1803	0
271	20241119	152100	5761256	1803	1803	1803	1803	0
272	20241119	152000	5761256	1803	1803	1803	1803	0
273	20241119	151900	5761256	1803	1803	1803	1803	0
274	20241119	151800	5761256	1803	1803	1803	1803	2
275	20241119	151700	5757650	1803	1803	1803	1803	2
276	20241119	151600	5754044	1819	1819	1819	1819	0
277	20241119	151500	5754044	1819	1819	1819	1819	0
278	20241119	151400	5754044	1819	1819	1819	1819	0
279	20241119	151300	5754044	1819	1819	1819	1819	0
280	20241119	151200	5754044	1819	1819	1819	1819	0
281	20241119	151100	5754044	1819	1819	1819	1819	0
282	20241119	151000	5754044	1819	1819	1819	1819	0
283	20241119	150900	5754044	1819	1819	1819	1819	1
284	20241119	150800	5752225	1803	1803	1803	1803	2
285	20241119	150700	5748619	1803	1819	1819	1803	3
286	20241119	150600	5743194	1819	1803	1819	1803	5
287	20241119	150500	5734163	1803	1803	1803	1803	2
288	20241119	150400	5730557	1803	1803	1803	1803	4
289	20241119	150300	5723345	1803	1804	1804	1803	161
290	20241119	150200	5432910	1804	1804	1804	1804	0
291	20241119	150100	5432910	1804	1804	1804	1804	0
292	20241119	150000	5432910	1804	1804	1804	1804	0
293	20241119	145900	5432910	1804	1804	1804	1804	0
294	20241119	145800	5432910	1804	1804	1804	1804	0
295	20241119	145700	5432910	1804	1804	1804	1804	5
296	20241119	145600	5423890	1804	1804	1804	1804	0
297	20241119	145500	5423890	1804	1804	1804	1804	0
298	20241119	145400	5423890	1804	1804	1804	1804	6
299	20241119	145300	5413066	1804	1804	1804	1804	0
300	20241119	145200	5413066	1804	1804	1804	1804	0
301	20241119	145100	5413066	1804	1804	1804	1804	6
302	20241119	145000	5402242	1819	1819	1819	1819	0
303	20241119	144900	5402242	1819	1819	1819	1819	0
304	20241119	144800	5402242	1819	1819	1819	1819	0
305	20241119	144700	5402242	1819	1819	1819	1819	0
306	20241119	144600	5402242	1819	1819	1819	1804	8
307	20241119	144500	5387780	1804	1804	1804	1804	0
308	20241119	144400	5387780	1804	1804	1804	1804	0
309	20241119	144300	5387780	1804	1804	1804	1804	0
310	20241119	144200	5387780	1804	1804	1804	1804	0
311	20241119	144100	5387780	1804	1804	1804	1804	6
312	20241119	144000	5376956	1805	1808	1808	1805	400
313	20241119	143900	4654356	1808	1808	1808	1808	0
314	20241119	143800	4654356	1808	1808	1808	1808	0
315	20241119	143700	4654356	1808	1808	1808	1808	0
316	20241119	143600	4654356	1808	1808	1808	1808	0
317	20241119	143500	4654356	1808	1808	1808	1808	6
318	20241119	143400	4643508	1820	1820	1820	1820	1
319	20241119	143300	4641688	1820	1820	1820	1820	0
320	20241119	143200	4641688	1820	1820	1820	1820	1
321	20241119	143100	4639868	1809	1809	1809	1809	100
322	20241119	143000	4458968	1820	1820	1820	1820	0
323	20241119	142900	4458968	1820	1819	1820	1819	2
324	20241119	142800	4455329	1802	1802	1802	1802	500
325	20241119	142700	3554329	1801	1803	1803	1801	6
326	20241119	142600	3543521	1819	1819	1819	1819	0
327	20241119	142500	3543521	1819	1819	1819	1819	0
328	20241119	142400	3543521	1819	1819	1819	1819	0
329	20241119	142300	3543521	1819	1819	1819	1819	1
330	20241119	142200	3541702	1801	1803	1803	1801	6
331	20241119	142100	3530894	1819	1819	1819	1819	0
332	20241119	142000	3530894	1819	1819	1819	1819	0
333	20241119	141900	3530894	1819	1819	1819	1819	0
334	20241119	141800	3530894	1819	1819	1819	1819	1
335	20241119	141700	3529075	1801	1803	1803	1801	5
336	20241119	141600	3520068	1822	1822	1822	1822	0
337	20241119	141500	3520068	1822	1822	1822	1822	0
338	20241119	141400	3520068	1822	1822	1822	1822	0
339	20241119	141300	3520068	1822	1822	1822	1822	0
340	20241119	141200	3520068	1822	1822	1822	1822	0
341	20241119	141100	3520068	1822	1822	1822	1822	0
342	20241119	141000	3520068	1822	1822	1822	1822	0
343	20241119	140900	3520068	1822	1822	1822	1822	0
344	20241119	140800	3520068	1822	1822	1822	1822	0
345	20241119	140700	3520068	1822	1822	1822	1822	0
346	20241119	140600	3520068	1822	1822	1822	1822	0
347	20241119	140500	3520068	1822	1822	1822	1822	0
348	20241119	140400	3520068	1822	1822	1822	1822	0
349	20241119	140300	3520068	1822	1822	1822	1822	0
350	20241119	140200	3520068	1822	1822	1822	1822	0
351	20241119	140100	3520068	1822	1817	1822	1817	800
352	20241119	140000	2063191	1817	1817	1817	1817	0
353	20241119	135900	2063191	1817	1817	1817	1817	0
354	20241119	135800	2063191	1817	1817	1817	1817	0
355	20241119	135700	2063191	1817	1817	1817	1817	0
356	20241119	135600	2063191	1817	1817	1817	1817	0
357	20241119	135500	2063191	1817	1817	1817	1817	1
358	20241119	135400	2061374	1801	1801	1801	1801	4
359	20241119	135300	2054170	1817	1817	1817	1817	0
360	20241119	135200	2054170	1817	1817	1817	1817	0
361	20241119	135100	2054170	1817	1817	1817	1817	0
362	20241119	135000	2054170	1817	1817	1817	1817	0
363	20241119	134900	2054170	1817	1817	1817	1817	0
364	20241119	134800	2054170	1817	1817	1817	1817	0
365	20241119	134700	2054170	1817	1817	1817	1817	0
366	20241119	134600	2054170	1817	1817	1817	1817	0
367	20241119	134500	2054170	1817	1817	1817	1817	0
368	20241119	134400	2054170	1817	1817	1817	1817	0
369	20241119	134300	2054170	1817	1817	1817	1817	1
370	20241119	134200	2052353	1817	1817	1817	1817	0
371	20241119	134100	2052353	1817	1817	1817	1817	0
372	20241119	134000	2052353	1817	1817	1817	1817	0
373	20241119	133900	2052353	1817	1817	1817	1817	1
374	20241119	133800	2050536	1801	1801	1801	1801	0
375	20241119	133700	2050536	1801	1801	1801	1801	5
376	20241119	133600	2041531	1817	1817	1817	1817	0
377	20241119	133500	2041531	1817	1817	1817	1817	0
378	20241119	133400	2041531	1817	1817	1817	1817	1
379	20241119	133300	2039714	1802	1805	1805	1801	233
380	20241119	133200	1619250	1805	1805	1805	1805	0
381	20241119	133100	1619250	1805	1805	1805	1805	0
382	20241119	133000	1619250	1805	1805	1805	1805	0
383	20241119	132900	1619250	1805	1805	1805	1805	0
384	20241119	132800	1619250	1805	1805	1805	1805	0
385	20241119	132700	1619250	1805	1805	1805	1805	0
386	20241119	132600	1619250	1805	1805	1805	1805	0
387	20241119	132500	1619250	1805	1805	1805	1805	0
388	20241119	132400	1619250	1805	1805	1805	1805	0
389	20241119	132300	1619250	1805	1805	1805	1805	0
390	20241119	132200	1619250	1805	1805	1805	1805	0
391	20241119	132100	1619250	1805	1805	1805	1805	0
392	20241119	132000	1619250	1805	1805	1805	1805	0
393	20241119	131900	1619250	1805	1805	1805	1805	0
394	20241119	131800	1619250	1805	1805	1805	1805	0
395	20241119	131700	1619250	1805	1805	1805	1805	0
396	20241119	131600	1619250	1805	1805	1805	1805	0
397	20241119	131500	1619250	1805	1805	1805	1805	0
398	20241119	131400	1619250	1805	1805	1805	1805	0
399	20241119	131300	1619250	1805	1805	1805	1805	0
400	20241119	131200	1619250	1805	1805	1805	1805	0
401	20241119	131100	1619250	1805	1805	1805	1805	0
402	20241119	131000	1619250	1805	1805	1805	1805	0
403	20241119	130900	1619250	1805	1805	1805	1805	0
404	20241119	130800	1619250	1805	1805	1805	1805	0
405	20241119	130700	1619250	1805	1805	1805	1805	0
406	20241119	130600	1619250	1805	1805	1805	1805	0
407	20241119	130500	1619250	1805	1805	1805	1805	0
408	20241119	130400	1619250	1805	1805	1805	1805	0
409	20241119	130300	1619250	1805	1805	1805	1805	0
410	20241119	130200	1619250	1805	1805	1805	1805	0
411	20241119	130100	1619250	1805	1805	1805	1805	0
412	20241119	130000	1619250	1805	1805	1805	1805	0
413	20241119	125900	1619250	1805	1805	1805	1805	0
414	20241119	125800	1619250	1805	1805	1805	1805	1
415	20241119	125700	1617445	1806	1806	1806	1806	0
416	20241119	125600	1617445	1806	1806	1806	1806	0
417	20241119	125500	1617445	1806	1806	1806	1806	0
418	20241119	125400	1617445	1806	1806	1806	1806	0
419	20241119	125300	1617445	1806	1806	1806	1806	0
420	20241119	125200	1617445	1806	1806	1806	1806	4
421	20241119	125100	1610221	1820	1820	1820	1820	0
422	20241119	125000	1610221	1820	1820	1820	1820	0
423	20241119	124900	1610221	1820	1820	1820	1820	0
424	20241119	124800	1610221	1820	1820	1820	1820	0
425	20241119	124700	1610221	1820	1820	1820	1820	0
426	20241119	124600	1610221	1820	1820	1820	1820	0
427	20241119	124500	1610221	1820	1820	1820	1820	0
428	20241119	124400	1610221	1820	1820	1820	1820	0
429	20241119	124300	1610221	1820	1820	1820	1820	0
430	20241119	124200	1610221	1820	1820	1820	1820	0
431	20241119	124100	1610221	1820	1820	1820	1820	0
432	20241119	124000	1610221	1820	1820	1820	1820	0
433	20241119	123900	1610221	1820	1820	1820	1820	0
434	20241119	123800	1610221	1820	1820	1820	1820	0
435	20241119	123700	1610221	1820	1820	1820	1820	0
436	20241119	123600	1610221	1820	1820	1820	1820	0
437	20241119	123500	1610221	1820	1820	1820	1820	0
438	20241119	123400	1610221	1820	1820	1820	1820	0
439	20241119	123300	1610221	1820	1820	1820	1820	0
440	20241119	123200	1610221	1820	1820	1820	1820	0
441	20241119	123100	1610221	1820	1820	1820	1820	0
442	20241119	123000	1610221	1820	1820	1820	1820	0
443	20241119	122900	1610221	1820	1820	1820	1820	0
444	20241119	122800	1610221	1820	1820	1820	1820	0
445	20241119	122700	1610221	1820	1820	1820	1820	0
446	20241119	122600	1610221	1820	1820	1820	1820	0
447	20241119	122500	1610221	1820	1820	1820	1820	0
448	20241119	122400	1610221	1820	1820	1820	1820	0
449	20241119	122300	1610221	1820	1820	1820	1820	31
450	20241119	122200	1553801	1820	1820	1820	1820	0
451	20241119	122100	1553801	1820	1820	1820	1820	0
452	20241119	122000	1553801	1820	1820	1820	1820	0
453	20241119	121900	1553801	1820	1820	1820	1820	0
454	20241119	121800	1553801	1820	1820	1820	1820	0
455	20241119	121700	1553801	1820	1820	1820	1820	0
456	20241119	121600	1553801	1820	1820	1820	1820	0
457	20241119	121500	1553801	1820	1820	1820	1820	0
458	20241119	121400	1553801	1820	1820	1820	1820	0
459	20241119	121300	1553801	1820	1820	1820	1820	0
460	20241119	121200	1553801	1820	1820	1820	1820	0
461	20241119	121100	1553801	1820	1820	1820	1820	0
462	20241119	121000	1553801	1820	1820	1820	1820	1
463	20241119	120900	1551981	1820	1820	1820	1820	0
464	20241119	120800	1551981	1820	1820	1820	1820	0
465	20241119	120700	1551981	1820	1820	1820	1820	0
466	20241119	120600	1551981	1820	1820	1820	1820	0
467	20241119	120500	1551981	1820	1820	1820	1820	0
468	20241119	120400	1551981	1820	1820	1820	1820	0
469	20241119	120300	1551981	1820	1820	1820	1820	0
470	20241119	120200	1551981	1820	1820	1820	1820	0
471	20241119	120100	1551981	1820	1820	1820	1820	0
472	20241119	120000	1551981	1820	1820	1820	1820	0
473	20241119	115900	1551981	1820	1820	1820	1820	0
474	20241119	115800	1551981	1820	1820	1820	1820	2
475	20241119	115700	1548341	1820	1820	1820	1820	0
476	20241119	115600	1548341	1820	1820	1820	1820	0
477	20241119	115500	1548341	1820	1820	1820	1820	6
478	20241119	115400	1537421	1820	1820	1820	1820	0
479	20241119	115300	1537421	1820	1820	1820	1800	469
480	20241119	115200	683939	1820	1820	1820	1820	0
481	20241119	115100	683939	1820	1818	1820	1818	50
482	20241119	115000	592972	1802	1802	1802	1802	0
483	20241119	114900	592972	1802	1820	1820	1801	198
484	20241119	114800	233126	1820	1820	1820	1820	0
485	20241119	114700	233126	1820	1820	1820	1820	0
486	20241119	114600	233126	1820	1820	1820	1820	0
487	20241119	114500	233126	1820	1820	1820	1820	0
488	20241119	114400	233126	1820	1820	1820	1820	0
489	20241119	114300	233126	1820	1820	1820	1820	0
490	20241119	114200	233126	1820	1820	1820	1820	0
491	20241119	114100	233126	1820	1820	1820	1820	0
492	20241119	114000	233126	1820	1820	1820	1820	0
493	20241119	113900	233126	1820	1820	1820	1820	0
494	20241119	113800	233126	1820	1820	1820	1820	0
495	20241119	113700	233126	1820	1820	1820	1820	0
496	20241119	113600	233126	1820	1820	1820	1820	0
497	20241119	113500	233126	1820	1820	1820	1820	0
498	20241119	113400	233126	1820	1820	1820	1820	0
499	20241119	113300	233126	1820	1820	1820	1820	0
500	20241119	113200	233126	1820	1820	1820	1820	0
501	20241119	113100	233126	1820	1820	1820	1820	1
502	20241119	113000	231306	1803	1803	1803	1803	0
503	20241119	112900	231306	1803	1803	1803	1803	0
504	20241119	112800	231306	1803	1803	1803	1803	0
505	20241119	112700	231306	1803	1803	1803	1803	0
506	20241119	112600	231306	1803	1803	1803	1803	0
507	20241119	112500	231306	1803	1803	1803	1803	0
508	20241119	112400	231306	1803	1803	1803	1803	0
509	20241119	112300	231306	1803	1803	1803	1803	0
510	20241119	112200	231306	1803	1803	1803	1803	0
511	20241119	112100	231306	1803	1803	1803	1803	0
512	20241119	112000	231306	1803	1806	1806	1803	3
513	20241119	111900	225894	1820	1820	1820	1820	0
514	20241119	111800	225894	1820	1820	1820	1820	0
515	20241119	111700	225894	1820	1820	1820	1820	0
516	20241119	111600	225894	1820	1820	1820	1820	0
517	20241119	111500	225894	1820	1820	1820	1820	0
518	20241119	111400	225894	1820	1820	1820	1820	0
519	20241119	111300	225894	1820	1820	1820	1820	0
520	20241119	111200	225894	1820	1820	1820	1820	0
521	20241119	111100	225894	1820	1820	1820	1820	0
522	20241119	111000	225894	1820	1820	1820	1820	0
523	20241119	110900	225894	1820	1820	1820	1820	0
524	20241119	110800	225894	1820	1820	1820	1820	0
525	20241119	110700	225894	1820	1820	1820	1820	0
526	20241119	110600	225894	1820	1820	1820	1820	0
527	20241119	110500	225894	1820	1820	1820	1820	0
528	20241119	110400	225894	1820	1820	1820	1820	0
529	20241119	110300	225894	1820	1820	1820	1820	0
530	20241119	110200	225894	1820	1820	1820	1820	0
531	20241119	110100	225894	1820	1820	1820	1820	0
532	20241119	110000	225894	1820	1820	1820	1820	0
533	20241119	105900	225894	1820	1820	1820	1820	0
534	20241119	105800	225894	1820	1820	1820	1820	0
535	20241119	105700	225894	1820	1820	1820	1820	0
536	20241119	105600	225894	1820	1820	1820	1820	0
537	20241119	105500	225894	1820	1820	1820	1820	0
538	20241119	105400	225894	1820	1820	1820	1820	0
539	20241119	105300	225894	1820	1820	1820	1820	0
540	20241119	105200	225894	1820	1820	1820	1820	0
541	20241119	105100	225894	1820	1820	1820	1820	0
542	20241119	105000	225894	1820	1820	1820	1820	0
543	20241119	104900	225894	1820	1820	1820	1820	0
544	20241119	104800	225894	1820	1820	1820	1820	0
545	20241119	104700	225894	1820	1820	1820	1820	0
546	20241119	104600	225894	1820	1820	1820	1820	0
547	20241119	104500	225894	1820	1820	1820	1820	0
548	20241119	104400	225894	1820	1820	1820	1820	0
549	20241119	104300	225894	1820	1820	1820	1820	0
550	20241119	104200	225894	1820	1820	1820	1820	5
551	20241119	104100	216794	1820	1820	1820	1820	4
552	20241119	104000	209514	1820	1820	1820	1820	0
553	20241119	103900	209514	1820	1820	1820	1820	0
554	20241119	103800	209514	1820	1820	1820	1820	0
555	20241119	103700	209514	1820	1820	1820	1820	0
556	20241119	103600	209514	1820	1820	1820	1820	0
557	20241119	103500	209514	1820	1820	1820	1820	0
558	20241119	103400	209514	1820	1820	1820	1820	0
559	20241119	103300	209514	1820	1820	1820	1820	0
560	20241119	103200	209514	1820	1820	1820	1820	0
561	20241119	103100	209514	1820	1820	1820	1820	0
562	20241119	103000	209514	1820	1820	1820	1820	0
563	20241119	102900	209514	1820	1820	1820	1820	0
564	20241119	102800	209514	1820	1820	1820	1820	0
565	20241119	102700	209514	1820	1820	1820	1820	0
566	20241119	102600	209514	1820	1820	1820	1820	0
567	20241119	102500	209514	1820	1820	1820	1820	0
568	20241119	102400	209514	1820	1820	1820	1820	0
569	20241119	102300	209514	1820	1820	1820	1820	0
570	20241119	102200	209514	1820	1820	1820	1820	1
571	20241119	102100	207694	1820	1820	1820	1820	0
572	20241119	102000	207694	1820	1820	1820	1820	0
573	20241119	101900	207694	1820	1820	1820	1820	0
574	20241119	101800	207694	1820	1820	1820	1820	0
575	20241119	101700	207694	1820	1820	1820	1820	0
576	20241119	101600	207694	1820	1820	1820	1820	0
577	20241119	101500	207694	1820	1820	1820	1820	0
578	20241119	101400	207694	1820	1820	1820	1820	0
579	20241119	101300	207694	1820	1820	1820	1820	0
580	20241119	101200	207694	1820	1820	1820	1820	0
581	20241119	101100	207694	1820	1820	1820	1820	0
582	20241119	101000	207694	1820	1820	1820	1820	0
583	20241119	100900	207694	1820	1820	1820	1820	0
584	20241119	100800	207694	1820	1820	1820	1820	0
585	20241119	100700	207694	1820	1820	1820	1820	0
586	20241119	100600	207694	1820	1820	1820	1820	0
587	20241119	100500	207694	1820	1820	1820	1820	0
588	20241119	100400	207694	1820	1820	1820	1820	0
589	20241119	100300	207694	1820	1820	1820	1820	0
590	20241119	100200	207694	1820	1820	1820	1820	0
591	20241119	100100	207694	1820	1821	1821	1820	2
592	20241119	100000	204053	1821	1821	1821	1821	0
593	20241119	095900	204053	1821	1821	1821	1821	0
594	20241119	095800	204053	1821	1821	1821	1821	0
595	20241119	095700	204053	1821	1821	1821	1821	0
596	20241119	095600	204053	1821	1821	1821	1821	0
597	20241119	095500	204053	1821	1821	1821	1821	1
598	20241119	095400	202232	1822	1822	1822	1822	0
599	20241119	095300	202232	1822	1822	1822	1822	0
600	20241119	095200	202232	1822	1822	1822	1822	0
601	20241119	095100	202232	1822	1822	1822	1822	0
602	20241119	095000	202232	1822	1822	1822	1822	0
603	20241119	094900	202232	1822	1822	1822	1822	0
604	20241119	094800	202232	1822	1822	1822	1822	0
605	20241119	094700	202232	1822	1822	1822	1822	0
606	20241119	094600	202232	1822	1822	1822	1822	0
607	20241119	094500	202232	1822	1822	1822	1822	0
608	20241119	094400	202232	1822	1822	1822	1822	0
609	20241119	094300	202232	1822	1822	1822	1822	1
610	20241119	094200	200410	1822	1822	1822	1822	25
611	20241119	094100	154860	1822	1822	1822	1822	1
612	20241119	094000	153038	1822	1822	1822	1822	0
613	20241119	093900	153038	1822	1822	1822	1822	0
614	20241119	093800	153038	1822	1822	1822	1822	0
615	20241119	093700	153038	1822	1822	1822	1822	0
616	20241119	093600	153038	1822	1822	1822	1822	0
617	20241119	093500	153038	1822	1822	1822	1822	0
618	20241119	093400	153038	1822	1822	1822	1822	0
619	20241119	093300	153038	1822	1822	1822	1822	0
620	20241119	093200	153038	1822	1822	1822	1822	0
621	20241119	093100	153038	1822	1822	1822	1822	0
622	20241119	093000	153038	1822	1822	1822	1822	0
623	20241119	092900	153038	1822	1822	1822	1822	0
624	20241119	092800	153038	1822	1822	1822	1822	0
625	20241119	092700	153038	1822	1822	1822	1822	0
626	20241119	092600	153038	1822	1822	1822	1822	0
627	20241119	092500	153038	1822	1822	1822	1822	0
628	20241119	092400	153038	1822	1822	1822	1822	0
629	20241119	092300	153038	1822	1822	1822	1822	0
630	20241119	092200	153038	1822	1822	1822	1822	0
631	20241119	092100	153038	1822	1822	1822	1822	0
632	20241119	092000	153038	1822	1822	1822	1822	0
633	20241119	091900	153038	1822	1822	1822	1822	0
634	20241119	091800	153038	1822	1822	1822	1822	0
635	20241119	091700	153038	1822	1821	1822	1821	16
636	20241119	091600	123896	1822	1822	1822	1822	0
637	20241119	091500	123896	1822	1822	1822	1822	0
638	20241119	091400	123896	1822	1822	1822	1822	0
639	20241119	091300	123896	1822	1822	1822	1822	0
640	20241119	091200	123896	1822	1822	1822	1822	0
641	20241119	091100	123896	1822	1822	1822	1822	0
642	20241119	091000	123896	1822	1822	1822	1822	0
643	20241119	090900	123896	1822	1822	1822	1822	5
644	20241119	090800	114786	1822	1822	1822	1822	0
645	20241119	090700	114786	1822	1822	1822	1822	0
646	20241119	090600	114786	1822	1822	1822	1822	55
647	20241119	090500	14576	1822	1822	1822	1822	0
648	20241119	090400	14576	1822	1822	1822	1822	0
649	20241119	090300	14576	1822	1822	1822	1822	0
650	20241119	090200	14576	1822	1822	1822	1822	0
651	20241119	090100	14576	1822	1822	1822	1822	0
652	20241119	090000	14576	1822	1822	1822	1822	8