KissMeData/143210/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	201900	7628272	1877	1877	1877	1877	5
3	20241118	201800	7628272	1877	1877	1877	1877	0
4	20241118	201700	7628272	1877	1877	1877	1877	0
5	20241118	201600	7628272	1877	1877	1877	1877	0
6	20241118	201500	7628272	1877	1877	1877	1877	0
7	20241118	201400	7628272	1877	1877	1877	1877	0
8	20241118	201300	7628272	1877	1877	1877	1877	0
9	20241118	201200	7628272	1877	1877	1877	1877	0
10	20241118	201100	7628272	1877	1877	1877	1877	0
11	20241118	201000	7628272	1877	1877	1877	1877	0
12	20241118	200900	7628272	1877	1877	1877	1877	0
13	20241118	200800	7628272	1877	1877	1877	1877	0
14	20241118	200700	7628272	1877	1877	1877	1877	0
15	20241118	200600	7628272	1877	1877	1877	1877	0
16	20241118	200500	7628272	1877	1877	1877	1877	0
17	20241118	200400	7628272	1877	1877	1877	1877	0
18	20241118	200300	7628272	1877	1877	1877	1877	0
19	20241118	200200	7628272	1877	1877	1877	1877	0
20	20241118	200100	7628272	1877	1877	1877	1877	0
21	20241118	200000	7628272	1877	1877	1877	1877	0
22	20241118	195900	7628272	1877	1877	1877	1877	0
23	20241118	195800	7628272	1877	1877	1877	1877	0
24	20241118	195700	7628272	1877	1877	1877	1877	0
25	20241118	195600	7628272	1877	1877	1877	1877	0
26	20241118	195500	7628272	1877	1877	1877	1877	0
27	20241118	195400	7628272	1877	1877	1877	1877	0
28	20241118	195300	7628272	1877	1877	1877	1877	0
29	20241118	195200	7628272	1877	1877	1877	1877	0
30	20241118	195100	7628272	1877	1877	1877	1877	0
31	20241118	195000	7628272	1877	1877	1877	1877	0
32	20241118	194900	7628272	1877	1877	1877	1877	5
33	20241118	194800	7628272	1877	1877	1877	1877	0
34	20241118	194700	7628272	1877	1877	1877	1877	0
35	20241118	194600	7628272	1877	1877	1877	1877	0
36	20241118	194500	7628272	1877	1877	1877	1877	0
37	20241118	194400	7628272	1877	1877	1877	1877	0
38	20241118	194300	7628272	1877	1877	1877	1877	0
39	20241118	194200	7628272	1877	1877	1877	1877	0
40	20241118	194100	7628272	1877	1877	1877	1877	0
41	20241118	194000	7628272	1877	1877	1877	1877	0
42	20241118	193900	7628272	1877	1877	1877	1877	0
43	20241118	193800	7628272	1877	1877	1877	1877	0
44	20241118	193700	7628272	1877	1877	1877	1877	0
45	20241118	193600	7628272	1877	1877	1877	1877	0
46	20241118	193500	7628272	1877	1877	1877	1877	0
47	20241118	193400	7628272	1877	1877	1877	1877	0
48	20241118	193300	7628272	1877	1877	1877	1877	0
49	20241118	193200	7628272	1877	1877	1877	1877	0
50	20241118	193100	7628272	1877	1877	1877	1877	0
51	20241118	193000	7628272	1877	1877	1877	1877	0
52	20241118	192900	7628272	1877	1877	1877	1877	0
53	20241118	192800	7628272	1877	1877	1877	1877	0
54	20241118	192700	7628272	1877	1877	1877	1877	0
55	20241118	192600	7628272	1877	1877	1877	1877	0
56	20241118	192500	7628272	1877	1877	1877	1877	0
57	20241118	192400	7628272	1877	1877	1877	1877	0
58	20241118	192300	7628272	1877	1877	1877	1877	0
59	20241118	192200	7628272	1877	1877	1877	1877	0
60	20241118	192100	7628272	1877	1877	1877	1877	0
61	20241118	192000	7628272	1877	1877	1877	1877	0
62	20241118	191900	7628272	1877	1877	1877	1877	5
63	20241118	191800	7628272	1877	1877	1877	1877	0
64	20241118	191700	7628272	1877	1877	1877	1877	0
65	20241118	191600	7628272	1877	1877	1877	1877	0
66	20241118	191500	7628272	1877	1877	1877	1877	0
67	20241118	191400	7628272	1877	1877	1877	1877	0
68	20241118	191300	7628272	1877	1877	1877	1877	0
69	20241118	191200	7628272	1877	1877	1877	1877	0
70	20241118	191100	7628272	1877	1877	1877	1877	0
71	20241118	191000	7628272	1877	1877	1877	1877	0
72	20241118	190900	7628272	1877	1877	1877	1877	0
73	20241118	190800	7628272	1877	1877	1877	1877	0
74	20241118	190700	7628272	1877	1877	1877	1877	0
75	20241118	190600	7628272	1877	1877	1877	1877	0
76	20241118	190500	7628272	1877	1877	1877	1877	0
77	20241118	190400	7628272	1877	1877	1877	1877	0
78	20241118	190300	7628272	1877	1877	1877	1877	0
79	20241118	190200	7628272	1877	1877	1877	1877	0
80	20241118	190100	7628272	1877	1877	1877	1877	0
81	20241118	190000	7628272	1877	1877	1877	1877	0
82	20241118	185900	7628272	1877	1877	1877	1877	0
83	20241118	185800	7628272	1877	1877	1877	1877	0
84	20241118	185700	7628272	1877	1877	1877	1877	0
85	20241118	185600	7628272	1877	1877	1877	1877	0
86	20241118	185500	7628272	1877	1877	1877	1877	0
87	20241118	185400	7628272	1877	1877	1877	1877	0
88	20241118	185300	7628272	1877	1877	1877	1877	0
89	20241118	185200	7628272	1877	1877	1877	1877	0
90	20241118	185100	7628272	1877	1877	1877	1877	0
91	20241118	185000	7628272	1877	1877	1877	1877	0
92	20241118	184900	7628272	1877	1877	1877	1877	5
93	20241118	184800	7628272	1877	1877	1877	1877	0
94	20241118	184700	7628272	1877	1877	1877	1877	0
95	20241118	184600	7628272	1877	1877	1877	1877	0
96	20241118	184500	7628272	1877	1877	1877	1877	0
97	20241118	184400	7628272	1877	1877	1877	1877	0
98	20241118	184300	7628272	1877	1877	1877	1877	0
99	20241118	184200	7628272	1877	1877	1877	1877	0
100	20241118	184100	7628272	1877	1877	1877	1877	0
101	20241118	184000	7628272	1877	1877	1877	1877	0
102	20241118	183900	7628272	1877	1877	1877	1877	0
103	20241118	183800	7628272	1877	1877	1877	1877	0
104	20241118	183700	7628272	1877	1877	1877	1877	0
105	20241118	183600	7628272	1877	1877	1877	1877	0
106	20241118	183500	7628272	1877	1877	1877	1877	0
107	20241118	183400	7628272	1877	1877	1877	1877	0
108	20241118	183300	7628272	1877	1877	1877	1877	0
109	20241118	183200	7628272	1877	1877	1877	1877	0
110	20241118	183100	7628272	1877	1877	1877	1877	0
111	20241118	183000	7628272	1877	1877	1877	1877	0
112	20241118	182900	7628272	1877	1877	1877	1877	0
113	20241118	182800	7628272	1877	1877	1877	1877	0
114	20241118	182700	7628272	1877	1877	1877	1877	0
115	20241118	182600	7628272	1877	1877	1877	1877	0
116	20241118	182500	7628272	1877	1877	1877	1877	0
117	20241118	182400	7628272	1877	1877	1877	1877	0
118	20241118	182300	7628272	1877	1877	1877	1877	0
119	20241118	182200	7628272	1877	1877	1877	1877	0
120	20241118	182100	7628272	1877	1877	1877	1877	0
121	20241118	182000	7628272	1877	1877	1877	1877	0
122	20241118	181900	7628272	1877	1877	1877	1877	5
123	20241118	181800	7628272	1877	1877	1877	1877	0
124	20241118	181700	7628272	1877	1877	1877	1877	0
125	20241118	181600	7628272	1877	1877	1877	1877	0
126	20241118	181500	7628272	1877	1877	1877	1877	0
127	20241118	181400	7628272	1877	1877	1877	1877	0
128	20241118	181300	7628272	1877	1877	1877	1877	0
129	20241118	181200	7628272	1877	1877	1877	1877	0
130	20241118	181100	7628272	1877	1877	1877	1877	0
131	20241118	181000	7628272	1877	1877	1877	1877	0
132	20241118	180900	7628272	1877	1877	1877	1877	0
133	20241118	180800	7628272	1877	1877	1877	1877	0
134	20241118	180700	7628272	1877	1877	1877	1877	0
135	20241118	180600	7628272	1877	1877	1877	1877	0
136	20241118	180500	7628272	1877	1877	1877	1877	0
137	20241118	180400	7628272	1877	1877	1877	1877	0
138	20241118	180300	7628272	1877	1877	1877	1877	0
139	20241118	180200	7628272	1877	1877	1877	1877	0
140	20241118	180100	7628272	1877	1877	1877	1877	0
141	20241118	180000	7628272	1877	1877	1877	1877	0
142	20241118	175900	7628272	1877	1877	1877	1877	0
143	20241118	175800	7628272	1877	1877	1877	1877	0
144	20241118	175700	7628272	1877	1877	1877	1877	0
145	20241118	175600	7628272	1877	1877	1877	1877	0
146	20241118	175500	7628272	1877	1877	1877	1877	0
147	20241118	175400	7628272	1877	1877	1877	1877	0
148	20241118	175300	7628272	1877	1877	1877	1877	0
149	20241118	175200	7628272	1877	1877	1877	1877	0
150	20241118	175100	7628272	1877	1877	1877	1877	0
151	20241118	175000	7628272	1877	1877	1877	1877	0
152	20241118	174900	7628272	1877	1877	1877	1877	5
153	20241118	174800	7628272	1877	1877	1877	1877	0
154	20241118	174700	7628272	1877	1877	1877	1877	0
155	20241118	174600	7628272	1877	1877	1877	1877	0
156	20241118	174500	7628272	1877	1877	1877	1877	0
157	20241118	174400	7628272	1877	1877	1877	1877	0
158	20241118	174300	7628272	1877	1877	1877	1877	0
159	20241118	174200	7628272	1877	1877	1877	1877	0
160	20241118	174100	7628272	1877	1877	1877	1877	0
161	20241118	174000	7628272	1877	1877	1877	1877	0
162	20241118	173900	7628272	1877	1877	1877	1877	0
163	20241118	173800	7628272	1877	1877	1877	1877	0
164	20241118	173700	7628272	1877	1877	1877	1877	0
165	20241118	173600	7628272	1877	1877	1877	1877	0
166	20241118	173500	7628272	1877	1877	1877	1877	0
167	20241118	173400	7628272	1877	1877	1877	1877	0
168	20241118	173300	7628272	1877	1877	1877	1877	0
169	20241118	173200	7628272	1877	1877	1877	1877	0
170	20241118	173100	7628272	1877	1877	1877	1877	0
171	20241118	173000	7628272	1877	1877	1877	1877	0
172	20241118	172900	7628272	1877	1877	1877	1877	0
173	20241118	172800	7628272	1877	1877	1877	1877	0
174	20241118	172700	7628272	1877	1877	1877	1877	0
175	20241118	172600	7628272	1877	1877	1877	1877	0
176	20241118	172500	7628272	1877	1877	1877	1877	0
177	20241118	172400	7628272	1877	1877	1877	1877	0
178	20241118	172300	7628272	1877	1877	1877	1877	0
179	20241118	172200	7628272	1877	1877	1877	1877	0
180	20241118	172100	7628272	1877	1877	1877	1877	0
181	20241118	172000	7628272	1877	1877	1877	1877	0
182	20241118	171900	7628272	1877	1877	1877	1877	5
183	20241118	171800	7628272	1877	1877	1877	1877	0
184	20241118	171700	7628272	1877	1877	1877	1877	0
185	20241118	171600	7628272	1877	1877	1877	1877	0
186	20241118	171500	7628272	1877	1877	1877	1877	0
187	20241118	171400	7628272	1877	1877	1877	1877	0
188	20241118	171300	7628272	1877	1877	1877	1877	0
189	20241118	171200	7628272	1877	1877	1877	1877	0
190	20241118	171100	7628272	1877	1877	1877	1877	0
191	20241118	171000	7628272	1877	1877	1877	1877	0
192	20241118	170900	7628272	1877	1877	1877	1877	0
193	20241118	170800	7628272	1877	1877	1877	1877	0
194	20241118	170700	7628272	1877	1877	1877	1877	0
195	20241118	170600	7628272	1877	1877	1877	1877	0
196	20241118	170500	7628272	1877	1877	1877	1877	0
197	20241118	170400	7628272	1877	1877	1877	1877	0
198	20241118	170300	7628272	1877	1877	1877	1877	0
199	20241118	170200	7628272	1877	1877	1877	1877	0
200	20241118	170100	7628272	1877	1877	1877	1877	0
201	20241118	170000	7628272	1877	1877	1877	1877	0
202	20241118	165900	7628272	1877	1877	1877	1877	0
203	20241118	165800	7628272	1877	1877	1877	1877	0
204	20241118	165700	7628272	1877	1877	1877	1877	0
205	20241118	165600	7628272	1877	1877	1877	1877	0
206	20241118	165500	7628272	1877	1877	1877	1877	0
207	20241118	165400	7628272	1877	1877	1877	1877	0
208	20241118	165300	7628272	1877	1877	1877	1877	0
209	20241118	165200	7628272	1877	1877	1877	1877	0
210	20241118	165100	7628272	1877	1877	1877	1877	0
211	20241118	165000	7628272	1877	1877	1877	1877	0
212	20241118	164900	7628272	1877	1877	1877	1877	5
213	20241118	164800	7628272	1877	1877	1877	1877	0
214	20241118	164700	7628272	1877	1877	1877	1877	0
215	20241118	164600	7628272	1877	1877	1877	1877	0
216	20241118	164500	7628272	1877	1877	1877	1877	0
217	20241118	164400	7628272	1877	1877	1877	1877	0
218	20241118	164300	7628272	1877	1877	1877	1877	0
219	20241118	164200	7628272	1877	1877	1877	1877	0
220	20241118	164100	7628272	1877	1877	1877	1877	0
221	20241118	164000	7628272	1877	1877	1877	1877	0
222	20241118	163900	7628272	1877	1877	1877	1877	0
223	20241118	163800	7628272	1877	1877	1877	1877	0
224	20241118	163700	7628272	1877	1877	1877	1877	0
225	20241118	163600	7628272	1877	1877	1877	1877	0
226	20241118	163500	7628272	1877	1877	1877	1877	0
227	20241118	163400	7628272	1877	1877	1877	1877	0
228	20241118	163300	7628272	1877	1877	1877	1877	0
229	20241118	163200	7628272	1877	1877	1877	1877	0
230	20241118	163100	7628272	1877	1877	1877	1877	0
231	20241118	163000	7628272	1877	1877	1877	1877	0
232	20241118	162900	7628272	1877	1877	1877	1877	0
233	20241118	162800	7628272	1877	1877	1877	1877	0
234	20241118	162700	7628272	1877	1877	1877	1877	0
235	20241118	162600	7628272	1877	1877	1877	1877	0
236	20241118	162500	7628272	1877	1877	1877	1877	0
237	20241118	162400	7628272	1877	1877	1877	1877	0
238	20241118	162300	7628272	1877	1877	1877	1877	0
239	20241118	162200	7628272	1877	1877	1877	1877	0
240	20241118	162100	7628272	1877	1877	1877	1877	0
241	20241118	162000	7628272	1877	1877	1877	1877	0
242	20241118	161900	7628272	1877	1877	1877	1877	5
243	20241118	161800	7628272	1877	1877	1877	1877	0
244	20241118	161700	7628272	1877	1877	1877	1877	0
245	20241118	161600	7628272	1877	1877	1877	1877	0
246	20241118	161500	7628272	1877	1877	1877	1877	0
247	20241118	161400	7628272	1877	1877	1877	1877	0
248	20241118	161300	7628272	1877	1877	1877	1877	0
249	20241118	161200	7628272	1877	1877	1877	1877	0
250	20241118	161100	7628272	1877	1877	1877	1877	0
251	20241118	161000	7628272	1877	1877	1877	1877	0
252	20241118	160900	7628272	1877	1877	1877	1877	0
253	20241118	160800	7628272	1877	1877	1877	1877	0
254	20241118	160700	7628272	1877	1877	1877	1877	0
255	20241118	160600	7628272	1877	1877	1877	1877	0
256	20241118	160500	7628272	1877	1877	1877	1877	0
257	20241118	160400	7628272	1877	1877	1877	1877	0
258	20241118	160300	7628272	1877	1877	1877	1877	0
259	20241118	160200	7628272	1877	1877	1877	1877	0
260	20241118	160100	7628272	1877	1877	1877	1877	0
261	20241118	160000	7628272	1877	1877	1877	1877	0
262	20241118	155900	7628272	1877	1877	1877	1877	0
263	20241118	155800	7628272	1877	1877	1877	1877	0
264	20241118	155700	7628272	1877	1877	1877	1877	0
265	20241118	155600	7628272	1877	1877	1877	1877	0
266	20241118	155500	7628272	1877	1877	1877	1877	0
267	20241118	155400	7628272	1877	1877	1877	1877	0
268	20241118	155300	7628272	1877	1877	1877	1877	0
269	20241118	155200	7628272	1877	1877	1877	1877	0
270	20241118	155100	7628272	1877	1877	1877	1877	0
271	20241118	155000	7628272	1877	1877	1877	1877	0
272	20241118	154900	7628272	1877	1877	1877	1877	5
273	20241118	154800	7628272	1877	1877	1877	1877	0
274	20241118	154700	7628272	1877	1877	1877	1877	0
275	20241118	154600	7628272	1877	1877	1877	1877	0
276	20241118	154500	7628272	1877	1877	1877	1877	0
277	20241118	154400	7628272	1877	1877	1877	1877	0
278	20241118	154300	7628272	1877	1877	1877	1877	0
279	20241118	154200	7628272	1877	1877	1877	1877	0
280	20241118	154100	7628272	1877	1877	1877	1877	0
281	20241118	154000	7628272	1877	1877	1877	1877	0
282	20241118	153900	7628272	1877	1877	1877	1877	0
283	20241118	153800	7628272	1877	1877	1877	1877	0
284	20241118	153700	7628272	1877	1877	1877	1877	0
285	20241118	153600	7628272	1877	1877	1877	1877	0
286	20241118	153500	7628272	1877	1877	1877	1877	0
287	20241118	153400	7628272	1877	1877	1877	1877	0
288	20241118	153300	7628272	1877	1877	1877	1877	0
289	20241118	153200	7628272	1877	1877	1877	1877	0
290	20241118	153100	7628272	1877	1877	1877	1877	0
291	20241118	153000	7628272	1877	1877	1877	1877	5
292	20241118	152900	7618887	1877	1877	1877	1877	0
293	20241118	152800	7618887	1877	1877	1877	1877	0
294	20241118	152700	7618887	1877	1877	1877	1877	0
295	20241118	152600	7618887	1877	1877	1877	1877	0
296	20241118	152500	7618887	1877	1877	1877	1877	0
297	20241118	152400	7618887	1877	1877	1877	1877	0
298	20241118	152300	7618887	1877	1877	1877	1877	0
299	20241118	152200	7618887	1877	1877	1877	1877	0
300	20241118	152100	7618887	1877	1877	1877	1877	0
301	20241118	152000	7618887	1877	1877	1877	1877	0
302	20241118	151900	7618887	1877	1877	1877	1877	0
303	20241118	151800	7618887	1877	1877	1877	1877	0
304	20241118	151700	7618887	1877	1877	1877	1877	51
305	20241118	151600	7523160	1877	1877	1877	1877	0
306	20241118	151500	7523160	1877	1877	1877	1877	0
307	20241118	151400	7523160	1877	1877	1877	1877	0
308	20241118	151300	7523160	1877	1877	1877	1877	0
309	20241118	151200	7523160	1877	1877	1877	1877	0
310	20241118	151100	7523160	1877	1877	1877	1877	2
311	20241118	151000	7519406	1877	1877	1877	1877	0
312	20241118	150900	7519406	1877	1877	1877	1877	0
313	20241118	150800	7519406	1877	1877	1877	1877	0
314	20241118	150700	7519406	1877	1877	1877	1877	0
315	20241118	150600	7519406	1877	1877	1877	1877	0
316	20241118	150500	7519406	1877	1877	1877	1877	0
317	20241118	150400	7519406	1877	1877	1877	1877	0
318	20241118	150300	7519406	1877	1877	1877	1877	0
319	20241118	150200	7519406	1877	1877	1877	1877	0
320	20241118	150100	7519406	1877	1877	1877	1877	0
321	20241118	150000	7519406	1877	1877	1877	1877	0
322	20241118	145900	7519406	1877	1877	1877	1877	0
323	20241118	145800	7519406	1877	1877	1877	1877	0
324	20241118	145700	7519406	1877	1877	1877	1877	0
325	20241118	145600	7519406	1877	1877	1877	1877	0
326	20241118	145500	7519406	1877	1877	1877	1877	0
327	20241118	145400	7519406	1877	1877	1877	1877	0
328	20241118	145300	7519406	1877	1877	1877	1877	0
329	20241118	145200	7519406	1877	1877	1877	1877	0
330	20241118	145100	7519406	1877	1877	1877	1877	0
331	20241118	145000	7519406	1877	1877	1877	1877	0
332	20241118	144900	7519406	1877	1877	1877	1877	0
333	20241118	144800	7519406	1877	1877	1877	1877	0
334	20241118	144700	7519406	1877	1877	1877	1877	0
335	20241118	144600	7519406	1877	1877	1877	1877	0
336	20241118	144500	7519406	1877	1877	1877	1877	0
337	20241118	144400	7519406	1877	1877	1877	1877	0
338	20241118	144300	7519406	1877	1877	1877	1877	584
339	20241118	144200	6423238	1877	1877	1877	1877	0
340	20241118	144100	6423238	1877	1877	1877	1877	0
341	20241118	144000	6423238	1877	1877	1877	1877	0
342	20241118	143900	6423238	1877	1877	1877	1877	0
343	20241118	143800	6423238	1877	1877	1877	1877	0
344	20241118	143700	6423238	1877	1877	1877	1877	263
345	20241118	143600	5929587	1880	1880	1880	1880	0
346	20241118	143500	5929587	1880	1880	1880	1880	0
347	20241118	143400	5929587	1880	1880	1880	1880	0
348	20241118	143300	5929587	1880	1880	1880	1880	0
349	20241118	143200	5929587	1880	1880	1880	1880	0
350	20241118	143100	5929587	1880	1880	1880	1880	0
351	20241118	143000	5929587	1880	1880	1880	1880	0
352	20241118	142900	5929587	1880	1880	1880	1880	0
353	20241118	142800	5929587	1880	1880	1880	1880	0
354	20241118	142700	5929587	1880	1880	1880	1880	0
355	20241118	142600	5929587	1880	1880	1880	1880	0
356	20241118	142500	5929587	1880	1880	1880	1880	0
357	20241118	142400	5929587	1880	1880	1880	1880	0
358	20241118	142300	5929587	1880	1880	1880	1880	0
359	20241118	142200	5929587	1880	1880	1880	1880	0
360	20241118	142100	5929587	1880	1880	1880	1880	0
361	20241118	142000	5929587	1880	1880	1880	1880	0
362	20241118	141900	5929587	1880	1880	1880	1880	0
363	20241118	141800	5929587	1880	1880	1880	1880	0
364	20241118	141700	5929587	1880	1880	1880	1880	0
365	20241118	141600	5929587	1880	1880	1880	1880	0
366	20241118	141500	5929587	1880	1880	1880	1880	0
367	20241118	141400	5929587	1880	1880	1880	1880	0
368	20241118	141300	5929587	1880	1880	1880	1880	0
369	20241118	141200	5929587	1880	1880	1880	1880	0
370	20241118	141100	5929587	1880	1880	1880	1880	0
371	20241118	141000	5929587	1880	1880	1880	1880	0
372	20241118	140900	5929587	1880	1880	1880	1880	0
373	20241118	140800	5929587	1880	1880	1880	1880	0
374	20241118	140700	5929587	1880	1880	1880	1880	0
375	20241118	140600	5929587	1880	1880	1880	1880	0
376	20241118	140500	5929587	1880	1880	1880	1880	0
377	20241118	140400	5929587	1880	1880	1880	1880	0
378	20241118	140300	5929587	1880	1880	1880	1880	0
379	20241118	140200	5929587	1880	1880	1880	1880	0
380	20241118	140100	5929587	1880	1880	1880	1880	0
381	20241118	140000	5929587	1880	1880	1880	1880	0
382	20241118	135900	5929587	1880	1880	1880	1880	0
383	20241118	135800	5929587	1880	1880	1880	1880	0
384	20241118	135700	5929587	1880	1880	1880	1880	0
385	20241118	135600	5929587	1880	1880	1880	1880	0
386	20241118	135500	5929587	1880	1880	1880	1880	0
387	20241118	135400	5929587	1880	1880	1880	1880	0
388	20241118	135300	5929587	1880	1880	1880	1880	0
389	20241118	135200	5929587	1880	1880	1880	1880	0
390	20241118	135100	5929587	1880	1880	1880	1880	0
391	20241118	135000	5929587	1880	1880	1880	1880	0
392	20241118	134900	5929587	1880	1880	1880	1880	0
393	20241118	134800	5929587	1880	1880	1880	1880	0
394	20241118	134700	5929587	1880	1880	1880	1880	0
395	20241118	134600	5929587	1880	1880	1880	1880	0
396	20241118	134500	5929587	1880	1880	1880	1880	0
397	20241118	134400	5929587	1880	1880	1880	1880	0
398	20241118	134300	5929587	1880	1880	1880	1880	0
399	20241118	134200	5929587	1880	1880	1880	1880	9
400	20241118	134100	5912667	1880	1880	1880	1880	0
401	20241118	134000	5912667	1880	1880	1880	1880	0
402	20241118	133900	5912667	1880	1880	1880	1880	0
403	20241118	133800	5912667	1880	1880	1880	1880	0
404	20241118	133700	5912667	1880	1880	1880	1880	1
405	20241118	133600	5910787	1880	1880	1880	1880	9
406	20241118	133500	5893867	1878	1878	1878	1878	0
407	20241118	133400	5893867	1878	1878	1878	1878	0
408	20241118	133300	5893867	1878	1878	1878	1878	0
409	20241118	133200	5893867	1878	1878	1878	1878	0
410	20241118	133100	5893867	1878	1878	1878	1878	1
411	20241118	133000	5891989	1877	1877	1877	1877	0
412	20241118	132900	5891989	1877	1877	1877	1877	0
413	20241118	132800	5891989	1877	1877	1877	1877	0
414	20241118	132700	5891989	1877	1877	1877	1877	0
415	20241118	132600	5891989	1877	1877	1877	1877	0
416	20241118	132500	5891989	1877	1877	1877	1877	0
417	20241118	132400	5891989	1877	1877	1877	1877	0
418	20241118	132300	5891989	1877	1877	1877	1877	0
419	20241118	132200	5891989	1877	1877	1877	1877	0
420	20241118	132100	5891989	1877	1877	1877	1877	0
421	20241118	132000	5891989	1877	1877	1877	1877	0
422	20241118	131900	5891989	1877	1877	1877	1877	0
423	20241118	131800	5891989	1877	1877	1877	1877	0
424	20241118	131700	5891989	1877	1877	1877	1877	0
425	20241118	131600	5891989	1877	1877	1877	1877	0
426	20241118	131500	5891989	1877	1877	1877	1877	0
427	20241118	131400	5891989	1877	1877	1877	1877	49
428	20241118	131300	5800016	1878	1878	1878	1878	1
429	20241118	131200	5798138	1879	1879	1879	1879	0
430	20241118	131100	5798138	1879	1879	1879	1879	0
431	20241118	131000	5798138	1879	1879	1879	1879	0
432	20241118	130900	5798138	1879	1879	1879	1879	0
433	20241118	130800	5798138	1879	1879	1879	1879	0
434	20241118	130700	5798138	1879	1879	1879	1879	0
435	20241118	130600	5798138	1879	1879	1879	1879	0
436	20241118	130500	5798138	1879	1879	1879	1879	0
437	20241118	130400	5798138	1879	1879	1879	1879	0
438	20241118	130300	5798138	1879	1879	1879	1879	0
439	20241118	130200	5798138	1879	1879	1879	1879	0
440	20241118	130100	5798138	1879	1879	1879	1879	0
441	20241118	130000	5798138	1879	1879	1879	1879	0
442	20241118	125900	5798138	1879	1879	1879	1879	0
443	20241118	125800	5798138	1879	1879	1879	1879	0
444	20241118	125700	5798138	1879	1879	1879	1879	0
445	20241118	125600	5798138	1879	1879	1879	1879	0
446	20241118	125500	5798138	1879	1879	1879	1879	0
447	20241118	125400	5798138	1879	1879	1879	1879	0
448	20241118	125300	5798138	1879	1879	1879	1879	0
449	20241118	125200	5798138	1879	1879	1879	1879	0
450	20241118	125100	5798138	1879	1879	1879	1879	0
451	20241118	125000	5798138	1879	1879	1879	1879	0
452	20241118	124900	5798138	1879	1879	1879	1879	0
453	20241118	124800	5798138	1879	1879	1879	1879	0
454	20241118	124700	5798138	1879	1880	1880	1879	50
455	20241118	124600	5704161	1883	1883	1883	1883	0
456	20241118	124500	5704161	1883	1883	1883	1883	0
457	20241118	124400	5704161	1883	1883	1883	1883	0
458	20241118	124300	5704161	1883	1883	1883	1883	0
459	20241118	124200	5704161	1883	1883	1883	1883	0
460	20241118	124100	5704161	1883	1883	1883	1883	0
461	20241118	124000	5704161	1883	1883	1883	1883	0
462	20241118	123900	5704161	1883	1883	1883	1883	0
463	20241118	123800	5704161	1883	1883	1883	1883	0
464	20241118	123700	5704161	1883	1883	1883	1883	0
465	20241118	123600	5704161	1883	1883	1883	1883	0
466	20241118	123500	5704161	1883	1883	1883	1883	0
467	20241118	123400	5704161	1883	1883	1883	1883	0
468	20241118	123300	5704161	1883	1883	1883	1883	0
469	20241118	123200	5704161	1883	1883	1883	1883	0
470	20241118	123100	5704161	1883	1883	1883	1883	0
471	20241118	123000	5704161	1883	1883	1883	1883	0
472	20241118	122900	5704161	1883	1883	1883	1883	7
473	20241118	122800	5690980	1883	1883	1883	1883	9
474	20241118	122700	5674033	1883	1883	1883	1883	10
475	20241118	122600	5655203	1880	1881	1881	1880	10
476	20241118	122500	5636402	1884	1884	1884	1884	0
477	20241118	122400	5636402	1884	1884	1884	1884	1
478	20241118	122300	5634518	1884	1884	1884	1884	7
479	20241118	122200	5621330	1884	1884	1884	1884	33
480	20241118	122100	5559158	1884	1884	1884	1884	16
481	20241118	122000	5529014	1886	1886	1886	1886	0
482	20241118	121900	5529014	1886	1886	1886	1886	0
483	20241118	121800	5529014	1886	1886	1886	1886	50
484	20241118	121700	5434714	1894	1894	1894	1894	0
485	20241118	121600	5434714	1894	1894	1894	1894	0
486	20241118	121500	5434714	1894	1894	1894	1894	0
487	20241118	121400	5434714	1894	1894	1894	1894	430
488	20241118	121300	4620294	1895	1895	1895	1895	0
489	20241118	121200	4620294	1895	1895	1895	1895	0
490	20241118	121100	4620294	1895	1895	1895	1895	20
491	20241118	121000	4582394	1894	1894	1894	1894	0
492	20241118	120900	4582394	1894	1894	1894	1894	50
493	20241118	120800	4487694	1894	1894	1894	1894	0
494	20241118	120700	4487694	1894	1894	1894	1894	0
495	20241118	120600	4487694	1894	1894	1894	1894	0
496	20241118	120500	4487694	1894	1894	1894	1894	0
497	20241118	120400	4487694	1894	1894	1894	1894	0
498	20241118	120300	4487694	1894	1894	1894	1894	0
499	20241118	120200	4487694	1894	1894	1894	1894	0
500	20241118	120100	4487694	1894	1894	1894	1894	1
501	20241118	120000	4485800	1894	1894	1894	1894	0
502	20241118	115900	4485800	1894	1894	1894	1894	0
503	20241118	115800	4485800	1894	1894	1894	1894	0
504	20241118	115700	4485800	1894	1894	1894	1894	0
505	20241118	115600	4485800	1894	1894	1894	1894	0
506	20241118	115500	4485800	1894	1894	1894	1894	0
507	20241118	115400	4485800	1894	1894	1894	1894	0
508	20241118	115300	4485800	1894	1894	1894	1894	0
509	20241118	115200	4485800	1894	1894	1894	1894	0
510	20241118	115100	4485800	1894	1894	1894	1894	0
511	20241118	115000	4485800	1894	1894	1894	1894	0
512	20241118	114900	4485800	1894	1894	1894	1894	0
513	20241118	114800	4485800	1894	1894	1894	1894	0
514	20241118	114700	4485800	1894	1894	1894	1894	0
515	20241118	114600	4485800	1894	1894	1894	1894	0
516	20241118	114500	4485800	1894	1894	1894	1894	0
517	20241118	114400	4485800	1894	1894	1894	1894	1
518	20241118	114300	4483906	1894	1894	1894	1894	0
519	20241118	114200	4483906	1894	1894	1894	1894	0
520	20241118	114100	4483906	1894	1894	1894	1894	0
521	20241118	114000	4483906	1894	1894	1894	1894	1
522	20241118	113900	4482012	1894	1894	1894	1894	0
523	20241118	113800	4482012	1894	1894	1894	1894	0
524	20241118	113700	4482012	1894	1894	1894	1894	0
525	20241118	113600	4482012	1894	1894	1894	1894	0
526	20241118	113500	4482012	1894	1894	1894	1894	0
527	20241118	113400	4482012	1894	1894	1894	1894	0
528	20241118	113300	4482012	1894	1894	1894	1894	0
529	20241118	113200	4482012	1894	1894	1894	1894	0
530	20241118	113100	4482012	1894	1894	1894	1894	0
531	20241118	113000	4482012	1894	1894	1894	1894	0
532	20241118	112900	4482012	1894	1895	1895	1894	37
533	20241118	112800	4411907	1894	1894	1894	1894	0
534	20241118	112700	4411907	1894	1894	1894	1894	1
535	20241118	112600	4410013	1898	1898	1898	1898	0
536	20241118	112500	4410013	1898	1898	1898	1898	0
537	20241118	112400	4410013	1898	1898	1898	1898	0
538	20241118	112300	4410013	1898	1898	1898	1898	0
539	20241118	112200	4410013	1898	1898	1898	1898	0
540	20241118	112100	4410013	1898	1898	1898	1898	0
541	20241118	112000	4410013	1898	1898	1898	1898	0
542	20241118	111900	4410013	1898	1898	1898	1898	0
543	20241118	111800	4410013	1898	1898	1898	1898	0
544	20241118	111700	4410013	1898	1898	1898	1898	0
545	20241118	111600	4410013	1898	1898	1898	1898	0
546	20241118	111500	4410013	1898	1898	1898	1898	0
547	20241118	111400	4410013	1898	1898	1898	1898	0
548	20241118	111300	4410013	1898	1898	1898	1898	14
549	20241118	111200	4383441	1894	1894	1894	1894	0
550	20241118	111100	4383441	1894	1894	1894	1894	0
551	20241118	111000	4383441	1894	1894	1894	1894	2
552	20241118	110900	4379653	1894	1894	1894	1894	1
553	20241118	110800	4377759	1894	1894	1894	1894	10
554	20241118	110700	4358819	1898	1898	1898	1898	0
555	20241118	110600	4358819	1898	1898	1898	1898	0
556	20241118	110500	4358819	1898	1898	1898	1898	0
557	20241118	110400	4358819	1898	1898	1898	1898	2
558	20241118	110300	4355023	1898	1898	1898	1898	5
559	20241118	110200	4345533	1898	1897	1898	1897	29
560	20241118	110100	4290511	1894	1894	1894	1894	0
561	20241118	110000	4290511	1894	1894	1894	1894	0
562	20241118	105900	4290511	1894	1894	1894	1894	3
563	20241118	105800	4284829	1894	1894	1894	1894	0
564	20241118	105700	4284829	1894	1894	1894	1894	0
565	20241118	105600	4284829	1894	1894	1894	1894	0
566	20241118	105500	4284829	1894	1894	1894	1894	0
567	20241118	105400	4284829	1894	1894	1894	1894	0
568	20241118	105300	4284829	1894	1895	1895	1894	201
569	20241118	105200	3903935	1897	1897	1897	1897	2
570	20241118	105100	3900141	1893	1893	1893	1893	1000
571	20241118	105000	2007141	1899	1899	1899	1899	0
572	20241118	104900	2007141	1899	1899	1899	1899	0
573	20241118	104800	2007141	1899	1899	1899	1899	0
574	20241118	104700	2007141	1899	1893	1899	1893	12
575	20241118	104600	1984394	1897	1897	1897	1897	0
576	20241118	104500	1984394	1897	1897	1897	1897	0
577	20241118	104400	1984394	1897	1897	1897	1897	1
578	20241118	104300	1982497	1897	1897	1897	1897	3
579	20241118	104200	1976806	1899	1899	1899	1899	0
580	20241118	104100	1976806	1899	1899	1899	1899	5
581	20241118	104000	1967311	1900	1900	1900	1900	0
582	20241118	103900	1967311	1900	1898	1900	1898	11
583	20241118	103800	1946429	1897	1895	1897	1895	12
584	20241118	103700	1923669	1895	1890	1895	1890	20
585	20241118	103600	1885824	1890	1886	1890	1886	11
586	20241118	103500	1865038	1890	1890	1890	1890	0
587	20241118	103400	1865038	1890	1890	1898	1890	13
588	20241118	103300	1840427	1889	1889	1889	1889	0
589	20241118	103200	1840427	1889	1889	1889	1889	0
590	20241118	103100	1840427	1889	1889	1889	1889	0
591	20241118	103000	1840427	1889	1889	1889	1889	0
592	20241118	102900	1840427	1889	1889	1889	1889	0
593	20241118	102800	1840427	1889	1889	1889	1889	0
594	20241118	102700	1840427	1889	1889	1889	1889	0
595	20241118	102600	1840427	1889	1889	1889	1889	0
596	20241118	102500	1840427	1889	1889	1889	1889	10
597	20241118	102400	1821537	1889	1889	1889	1889	40
598	20241118	102300	1745977	1889	1889	1889	1889	0
599	20241118	102200	1745977	1889	1889	1889	1889	0
600	20241118	102100	1745977	1889	1889	1889	1889	0
601	20241118	102000	1745977	1889	1889	1889	1889	7
602	20241118	101900	1732754	1886	1886	1886	1886	1
603	20241118	101800	1730868	1889	1889	1889	1889	0
604	20241118	101700	1730868	1889	1889	1889	1889	0
605	20241118	101600	1730868	1889	1889	1889	1889	0
606	20241118	101500	1730868	1889	1889	1889	1889	0
607	20241118	101400	1730868	1889	1889	1889	1889	0
608	20241118	101300	1730868	1889	1889	1889	1889	0
609	20241118	101200	1730868	1889	1889	1889	1889	0
610	20241118	101100	1730868	1889	1889	1889	1889	0
611	20241118	101000	1730868	1889	1889	1889	1889	0
612	20241118	100900	1730868	1889	1889	1889	1889	0
613	20241118	100800	1730868	1889	1889	1889	1889	1
614	20241118	100700	1728979	1889	1888	1889	1888	11
615	20241118	100600	1708208	1888	1888	1888	1888	0
616	20241118	100500	1708208	1888	1888	1888	1888	0
617	20241118	100400	1708208	1888	1886	1888	1886	5
618	20241118	100300	1698772	1884	1884	1884	1884	1
619	20241118	100200	1696888	1884	1884	1884	1884	1
620	20241118	100100	1695004	1885	1886	1886	1885	10
621	20241118	100000	1676153	1885	1885	1885	1885	0
622	20241118	095900	1676153	1885	1885	1885	1885	0
623	20241118	095800	1676153	1885	1885	1885	1885	0
624	20241118	095700	1676153	1885	1885	1885	1885	0
625	20241118	095600	1676153	1885	1885	1885	1885	0
626	20241118	095500	1676153	1885	1885	1885	1885	0
627	20241118	095400	1676153	1885	1885	1885	1885	0
628	20241118	095300	1676153	1885	1880	1885	1880	15
629	20241118	095200	1647938	1877	1877	1877	1877	0
630	20241118	095100	1647938	1877	1877	1877	1877	0
631	20241118	095000	1647938	1877	1877	1877	1877	15
632	20241118	094900	1619783	1875	1875	1875	1875	0
633	20241118	094800	1619783	1875	1875	1875	1875	0
634	20241118	094700	1619783	1875	1875	1875	1875	0
635	20241118	094600	1619783	1875	1875	1875	1875	0
636	20241118	094500	1619783	1875	1875	1875	1875	1
637	20241118	094400	1617908	1877	1877	1877	1877	0
638	20241118	094300	1617908	1877	1877	1877	1877	50
639	20241118	094200	1524058	1877	1877	1877	1877	9
640	20241118	094100	1507165	1877	1876	1877	1876	58
641	20241118	094000	1398340	1876	1875	1876	1875	2
642	20241118	093900	1394589	1871	1871	1871	1871	0
643	20241118	093800	1394589	1871	1871	1871	1871	0
644	20241118	093700	1394589	1871	1871	1871	1871	0
645	20241118	093600	1394589	1871	1871	1871	1871	0
646	20241118	093500	1394589	1871	1871	1871	1871	0
647	20241118	093400	1394589	1871	1871	1871	1871	0
648	20241118	093300	1394589	1871	1871	1871	1871	0
649	20241118	093200	1394589	1871	1871	1871	1871	0
650	20241118	093100	1394589	1871	1871	1871	1871	0
651	20241118	093000	1394589	1871	1871	1871	1871	0
652	20241118	092900	1394589	1871	1871	1871	1871	0
653	20241118	092800	1394589	1871	1871	1871	1871	1
654	20241118	092700	1392718	1871	1871	1871	1871	0
655	20241118	092600	1392718	1871	1871	1871	1871	29
656	20241118	092500	1338459	1871	1871	1871	1871	254
657	20241118	092400	863225	1860	1860	1860	1860	0
658	20241118	092300	863225	1860	1860	1860	1860	0
659	20241118	092200	863225	1860	1860	1860	1860	0
660	20241118	092100	863225	1860	1860	1860	1860	0
661	20241118	092000	863225	1860	1860	1860	1860	0
662	20241118	091900	863225	1860	1860	1860	1860	0
663	20241118	091800	863225	1860	1860	1860	1860	0
664	20241118	091700	863225	1860	1860	1860	1860	0
665	20241118	091600	863225	1860	1860	1860	1860	0
666	20241118	091500	863225	1860	1861	1861	1860	349
667	20241118	091400	213975	1877	1877	1877	1877	0
668	20241118	091300	213975	1877	1877	1877	1877	0
669	20241118	091200	213975	1877	1877	1877	1877	0
670	20241118	091100	213975	1877	1877	1877	1877	101
671	20241118	091000	24398	1877	1877	1877	1877	0
672	20241118	090900	24398	1877	1877	1877	1877	9
673	20241118	090800	7505	1877	1877	1877	1877	1
674	20241118	090700	5628	1877	1877	1877	1877	1
675	20241118	090600	3751	1877	1877	1877	1877	1
676	20241118	090500	1874	1874	1874	1874	1874	1
677	20241118	090400	0	1860	1860	1860	1860	0
678	20241118	090300	0	1860	1860	1860	1860	0
679	20241118	090200	0	1860	1860	1860	1860	0
680	20241118	090100	0	1860	1860	1860	1860	0
681	20241118	090000	0	1860	1860	1860	1860	0