KissMeData/244880/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	204000	51003	1889	1889	1889	1889	17
3	20241119	203900	51003	1889	1889	1889	1889	0
4	20241119	203800	51003	1889	1889	1889	1889	0
5	20241119	203700	51003	1889	1889	1889	1889	0
6	20241119	203600	51003	1889	1889	1889	1889	0
7	20241119	203500	51003	1889	1889	1889	1889	0
8	20241119	203400	51003	1889	1889	1889	1889	0
9	20241119	203300	51003	1889	1889	1889	1889	0
10	20241119	203200	51003	1889	1889	1889	1889	0
11	20241119	203100	51003	1889	1889	1889	1889	0
12	20241119	203000	51003	1889	1889	1889	1889	0
13	20241119	202900	51003	1889	1889	1889	1889	0
14	20241119	202800	51003	1889	1889	1889	1889	0
15	20241119	202700	51003	1889	1889	1889	1889	0
16	20241119	202600	51003	1889	1889	1889	1889	0
17	20241119	202500	51003	1889	1889	1889	1889	0
18	20241119	202400	51003	1889	1889	1889	1889	0
19	20241119	202300	51003	1889	1889	1889	1889	0
20	20241119	202200	51003	1889	1889	1889	1889	0
21	20241119	202100	51003	1889	1889	1889	1889	0
22	20241119	202000	51003	1889	1889	1889	1889	0
23	20241119	201900	51003	1889	1889	1889	1889	0
24	20241119	201800	51003	1889	1889	1889	1889	0
25	20241119	201700	51003	1889	1889	1889	1889	0
26	20241119	201600	51003	1889	1889	1889	1889	0
27	20241119	201500	51003	1889	1889	1889	1889	0
28	20241119	201400	51003	1889	1889	1889	1889	0
29	20241119	201300	51003	1889	1889	1889	1889	0
30	20241119	201200	51003	1889	1889	1889	1889	0
31	20241119	201100	51003	1889	1889	1889	1889	0
32	20241119	201000	51003	1889	1889	1889	1889	17
33	20241119	200900	51003	1889	1889	1889	1889	0
34	20241119	200800	51003	1889	1889	1889	1889	0
35	20241119	200700	51003	1889	1889	1889	1889	0
36	20241119	200600	51003	1889	1889	1889	1889	0
37	20241119	200500	51003	1889	1889	1889	1889	0
38	20241119	200400	51003	1889	1889	1889	1889	0
39	20241119	200300	51003	1889	1889	1889	1889	0
40	20241119	200200	51003	1889	1889	1889	1889	0
41	20241119	200100	51003	1889	1889	1889	1889	0
42	20241119	200000	51003	1889	1889	1889	1889	0
43	20241119	195900	51003	1889	1889	1889	1889	0
44	20241119	195800	51003	1889	1889	1889	1889	0
45	20241119	195700	51003	1889	1889	1889	1889	0
46	20241119	195600	51003	1889	1889	1889	1889	0
47	20241119	195500	51003	1889	1889	1889	1889	0
48	20241119	195400	51003	1889	1889	1889	1889	0
49	20241119	195300	51003	1889	1889	1889	1889	0
50	20241119	195200	51003	1889	1889	1889	1889	0
51	20241119	195100	51003	1889	1889	1889	1889	0
52	20241119	195000	51003	1889	1889	1889	1889	0
53	20241119	194900	51003	1889	1889	1889	1889	0
54	20241119	194800	51003	1889	1889	1889	1889	0
55	20241119	194700	51003	1889	1889	1889	1889	0
56	20241119	194600	51003	1889	1889	1889	1889	0
57	20241119	194500	51003	1889	1889	1889	1889	0
58	20241119	194400	51003	1889	1889	1889	1889	0
59	20241119	194300	51003	1889	1889	1889	1889	0
60	20241119	194200	51003	1889	1889	1889	1889	0
61	20241119	194100	51003	1889	1889	1889	1889	0
62	20241119	194000	51003	1889	1889	1889	1889	17
63	20241119	193900	51003	1889	1889	1889	1889	0
64	20241119	193800	51003	1889	1889	1889	1889	0
65	20241119	193700	51003	1889	1889	1889	1889	0
66	20241119	193600	51003	1889	1889	1889	1889	0
67	20241119	193500	51003	1889	1889	1889	1889	0
68	20241119	193400	51003	1889	1889	1889	1889	0
69	20241119	193300	51003	1889	1889	1889	1889	0
70	20241119	193200	51003	1889	1889	1889	1889	0
71	20241119	193100	51003	1889	1889	1889	1889	0
72	20241119	193000	51003	1889	1889	1889	1889	0
73	20241119	192900	51003	1889	1889	1889	1889	0
74	20241119	192800	51003	1889	1889	1889	1889	0
75	20241119	192700	51003	1889	1889	1889	1889	0
76	20241119	192600	51003	1889	1889	1889	1889	0
77	20241119	192500	51003	1889	1889	1889	1889	0
78	20241119	192400	51003	1889	1889	1889	1889	0
79	20241119	192300	51003	1889	1889	1889	1889	0
80	20241119	192200	51003	1889	1889	1889	1889	0
81	20241119	192100	51003	1889	1889	1889	1889	0
82	20241119	192000	51003	1889	1889	1889	1889	0
83	20241119	191900	51003	1889	1889	1889	1889	0
84	20241119	191800	51003	1889	1889	1889	1889	0
85	20241119	191700	51003	1889	1889	1889	1889	0
86	20241119	191600	51003	1889	1889	1889	1889	0
87	20241119	191500	51003	1889	1889	1889	1889	0
88	20241119	191400	51003	1889	1889	1889	1889	0
89	20241119	191300	51003	1889	1889	1889	1889	0
90	20241119	191200	51003	1889	1889	1889	1889	0
91	20241119	191100	51003	1889	1889	1889	1889	0
92	20241119	191000	51003	1889	1889	1889	1889	17
93	20241119	190900	51003	1889	1889	1889	1889	0
94	20241119	190800	51003	1889	1889	1889	1889	0
95	20241119	190700	51003	1889	1889	1889	1889	0
96	20241119	190600	51003	1889	1889	1889	1889	0
97	20241119	190500	51003	1889	1889	1889	1889	0
98	20241119	190400	51003	1889	1889	1889	1889	0
99	20241119	190300	51003	1889	1889	1889	1889	0
100	20241119	190200	51003	1889	1889	1889	1889	0
101	20241119	190100	51003	1889	1889	1889	1889	0
102	20241119	190000	51003	1889	1889	1889	1889	0
103	20241119	185900	51003	1889	1889	1889	1889	0
104	20241119	185800	51003	1889	1889	1889	1889	0
105	20241119	185700	51003	1889	1889	1889	1889	0
106	20241119	185600	51003	1889	1889	1889	1889	0
107	20241119	185500	51003	1889	1889	1889	1889	0
108	20241119	185400	51003	1889	1889	1889	1889	0
109	20241119	185300	51003	1889	1889	1889	1889	0
110	20241119	185200	51003	1889	1889	1889	1889	0
111	20241119	185100	51003	1889	1889	1889	1889	0
112	20241119	185000	51003	1889	1889	1889	1889	0
113	20241119	184900	51003	1889	1889	1889	1889	0
114	20241119	184800	51003	1889	1889	1889	1889	0
115	20241119	184700	51003	1889	1889	1889	1889	0
116	20241119	184600	51003	1889	1889	1889	1889	0
117	20241119	184500	51003	1889	1889	1889	1889	0
118	20241119	184400	51003	1889	1889	1889	1889	0
119	20241119	184300	51003	1889	1889	1889	1889	0
120	20241119	184200	51003	1889	1889	1889	1889	0
121	20241119	184100	51003	1889	1889	1889	1889	0
122	20241119	184000	51003	1889	1889	1889	1889	17
123	20241119	183900	51003	1889	1889	1889	1889	0
124	20241119	183800	51003	1889	1889	1889	1889	0
125	20241119	183700	51003	1889	1889	1889	1889	0
126	20241119	183600	51003	1889	1889	1889	1889	0
127	20241119	183500	51003	1889	1889	1889	1889	0
128	20241119	183400	51003	1889	1889	1889	1889	0
129	20241119	183300	51003	1889	1889	1889	1889	0
130	20241119	183200	51003	1889	1889	1889	1889	0
131	20241119	183100	51003	1889	1889	1889	1889	0
132	20241119	183000	51003	1889	1889	1889	1889	0
133	20241119	182900	51003	1889	1889	1889	1889	0
134	20241119	182800	51003	1889	1889	1889	1889	0
135	20241119	182700	51003	1889	1889	1889	1889	0
136	20241119	182600	51003	1889	1889	1889	1889	0
137	20241119	182500	51003	1889	1889	1889	1889	0
138	20241119	182400	51003	1889	1889	1889	1889	0
139	20241119	182300	51003	1889	1889	1889	1889	0
140	20241119	182200	51003	1889	1889	1889	1889	0
141	20241119	182100	51003	1889	1889	1889	1889	0
142	20241119	182000	51003	1889	1889	1889	1889	0
143	20241119	181900	51003	1889	1889	1889	1889	0
144	20241119	181800	51003	1889	1889	1889	1889	0
145	20241119	181700	51003	1889	1889	1889	1889	0
146	20241119	181600	51003	1889	1889	1889	1889	0
147	20241119	181500	51003	1889	1889	1889	1889	0
148	20241119	181400	51003	1889	1889	1889	1889	0
149	20241119	181300	51003	1889	1889	1889	1889	0
150	20241119	181200	51003	1889	1889	1889	1889	0
151	20241119	181100	51003	1889	1889	1889	1889	0
152	20241119	181000	51003	1889	1889	1889	1889	17
153	20241119	180900	51003	1889	1889	1889	1889	0
154	20241119	180800	51003	1889	1889	1889	1889	0
155	20241119	180700	51003	1889	1889	1889	1889	0
156	20241119	180600	51003	1889	1889	1889	1889	0
157	20241119	180500	51003	1889	1889	1889	1889	0
158	20241119	180400	51003	1889	1889	1889	1889	0
159	20241119	180300	51003	1889	1889	1889	1889	0
160	20241119	180200	51003	1889	1889	1889	1889	0
161	20241119	180100	51003	1889	1889	1889	1889	0
162	20241119	180000	51003	1889	1889	1889	1889	0
163	20241119	175900	51003	1889	1889	1889	1889	0
164	20241119	175800	51003	1889	1889	1889	1889	0
165	20241119	175700	51003	1889	1889	1889	1889	0
166	20241119	175600	51003	1889	1889	1889	1889	0
167	20241119	175500	51003	1889	1889	1889	1889	0
168	20241119	175400	51003	1889	1889	1889	1889	0
169	20241119	175300	51003	1889	1889	1889	1889	0
170	20241119	175200	51003	1889	1889	1889	1889	0
171	20241119	175100	51003	1889	1889	1889	1889	0
172	20241119	175000	51003	1889	1889	1889	1889	0
173	20241119	174900	51003	1889	1889	1889	1889	0
174	20241119	174800	51003	1889	1889	1889	1889	0
175	20241119	174700	51003	1889	1889	1889	1889	0
176	20241119	174600	51003	1889	1889	1889	1889	0
177	20241119	174500	51003	1889	1889	1889	1889	0
178	20241119	174400	51003	1889	1889	1889	1889	0
179	20241119	174300	51003	1889	1889	1889	1889	0
180	20241119	174200	51003	1889	1889	1889	1889	0
181	20241119	174100	51003	1889	1889	1889	1889	0
182	20241119	174000	51003	1889	1889	1889	1889	17
183	20241119	173900	51003	1889	1889	1889	1889	0
184	20241119	173800	51003	1889	1889	1889	1889	0
185	20241119	173700	51003	1889	1889	1889	1889	0
186	20241119	173600	51003	1889	1889	1889	1889	0
187	20241119	173500	51003	1889	1889	1889	1889	0
188	20241119	173400	51003	1889	1889	1889	1889	0
189	20241119	173300	51003	1889	1889	1889	1889	0
190	20241119	173200	51003	1889	1889	1889	1889	0
191	20241119	173100	51003	1889	1889	1889	1889	0
192	20241119	173000	51003	1889	1889	1889	1889	0
193	20241119	172900	51003	1889	1889	1889	1889	0
194	20241119	172800	51003	1889	1889	1889	1889	0
195	20241119	172700	51003	1889	1889	1889	1889	0
196	20241119	172600	51003	1889	1889	1889	1889	0
197	20241119	172500	51003	1889	1889	1889	1889	0
198	20241119	172400	51003	1889	1889	1889	1889	0
199	20241119	172300	51003	1889	1889	1889	1889	0
200	20241119	172200	51003	1889	1889	1889	1889	0
201	20241119	172100	51003	1889	1889	1889	1889	0
202	20241119	172000	51003	1889	1889	1889	1889	0
203	20241119	171900	51003	1889	1889	1889	1889	0
204	20241119	171800	51003	1889	1889	1889	1889	0
205	20241119	171700	51003	1889	1889	1889	1889	0
206	20241119	171600	51003	1889	1889	1889	1889	0
207	20241119	171500	51003	1889	1889	1889	1889	0
208	20241119	171400	51003	1889	1889	1889	1889	0
209	20241119	171300	51003	1889	1889	1889	1889	0
210	20241119	171200	51003	1889	1889	1889	1889	0
211	20241119	171100	51003	1889	1889	1889	1889	0
212	20241119	171000	51003	1889	1889	1889	1889	17
213	20241119	170900	51003	1889	1889	1889	1889	0
214	20241119	170800	51003	1889	1889	1889	1889	0
215	20241119	170700	51003	1889	1889	1889	1889	0
216	20241119	170600	51003	1889	1889	1889	1889	0
217	20241119	170500	51003	1889	1889	1889	1889	0
218	20241119	170400	51003	1889	1889	1889	1889	0
219	20241119	170300	51003	1889	1889	1889	1889	0
220	20241119	170200	51003	1889	1889	1889	1889	0
221	20241119	170100	51003	1889	1889	1889	1889	0
222	20241119	170000	51003	1889	1889	1889	1889	0
223	20241119	165900	51003	1889	1889	1889	1889	0
224	20241119	165800	51003	1889	1889	1889	1889	0
225	20241119	165700	51003	1889	1889	1889	1889	0
226	20241119	165600	51003	1889	1889	1889	1889	0
227	20241119	165500	51003	1889	1889	1889	1889	0
228	20241119	165400	51003	1889	1889	1889	1889	0
229	20241119	165300	51003	1889	1889	1889	1889	0
230	20241119	165200	51003	1889	1889	1889	1889	0
231	20241119	165100	51003	1889	1889	1889	1889	0
232	20241119	165000	51003	1889	1889	1889	1889	0
233	20241119	164900	51003	1889	1889	1889	1889	0
234	20241119	164800	51003	1889	1889	1889	1889	0
235	20241119	164700	51003	1889	1889	1889	1889	0
236	20241119	164600	51003	1889	1889	1889	1889	0
237	20241119	164500	51003	1889	1889	1889	1889	0
238	20241119	164400	51003	1889	1889	1889	1889	0
239	20241119	164300	51003	1889	1889	1889	1889	0
240	20241119	164200	51003	1889	1889	1889	1889	0
241	20241119	164100	51003	1889	1889	1889	1889	0
242	20241119	164000	51003	1889	1889	1889	1889	17
243	20241119	163900	51003	1889	1889	1889	1889	0
244	20241119	163800	51003	1889	1889	1889	1889	0
245	20241119	163700	51003	1889	1889	1889	1889	0
246	20241119	163600	51003	1889	1889	1889	1889	0
247	20241119	163500	51003	1889	1889	1889	1889	0
248	20241119	163400	51003	1889	1889	1889	1889	0
249	20241119	163300	51003	1889	1889	1889	1889	0
250	20241119	163200	51003	1889	1889	1889	1889	0
251	20241119	163100	51003	1889	1889	1889	1889	0
252	20241119	163000	51003	1889	1889	1889	1889	0
253	20241119	162900	51003	1889	1889	1889	1889	0
254	20241119	162800	51003	1889	1889	1889	1889	0
255	20241119	162700	51003	1889	1889	1889	1889	0
256	20241119	162600	51003	1889	1889	1889	1889	0
257	20241119	162500	51003	1889	1889	1889	1889	0
258	20241119	162400	51003	1889	1889	1889	1889	0
259	20241119	162300	51003	1889	1889	1889	1889	0
260	20241119	162200	51003	1889	1889	1889	1889	0
261	20241119	162100	51003	1889	1889	1889	1889	0
262	20241119	162000	51003	1889	1889	1889	1889	0
263	20241119	161900	51003	1889	1889	1889	1889	0
264	20241119	161800	51003	1889	1889	1889	1889	0
265	20241119	161700	51003	1889	1889	1889	1889	0
266	20241119	161600	51003	1889	1889	1889	1889	0
267	20241119	161500	51003	1889	1889	1889	1889	0
268	20241119	161400	51003	1889	1889	1889	1889	0
269	20241119	161300	51003	1889	1889	1889	1889	0
270	20241119	161200	51003	1889	1889	1889	1889	0
271	20241119	161100	51003	1889	1889	1889	1889	0
272	20241119	161000	51003	1889	1889	1889	1889	17
273	20241119	160900	51003	1889	1889	1889	1889	0
274	20241119	160800	51003	1889	1889	1889	1889	0
275	20241119	160700	51003	1889	1889	1889	1889	0
276	20241119	160600	51003	1889	1889	1889	1889	0
277	20241119	160500	51003	1889	1889	1889	1889	0
278	20241119	160400	51003	1889	1889	1889	1889	0
279	20241119	160300	51003	1889	1889	1889	1889	0
280	20241119	160200	51003	1889	1889	1889	1889	0
281	20241119	160100	51003	1889	1889	1889	1889	0
282	20241119	160000	51003	1889	1889	1889	1889	0
283	20241119	155900	51003	1889	1889	1889	1889	0
284	20241119	155800	51003	1889	1889	1889	1889	0
285	20241119	155700	51003	1889	1889	1889	1889	0
286	20241119	155600	51003	1889	1889	1889	1889	0
287	20241119	155500	51003	1889	1889	1889	1889	0
288	20241119	155400	51003	1889	1889	1889	1889	0
289	20241119	155300	51003	1889	1889	1889	1889	0
290	20241119	155200	51003	1889	1889	1889	1889	0
291	20241119	155100	51003	1889	1889	1889	1889	0
292	20241119	155000	51003	1889	1889	1889	1889	0
293	20241119	154900	51003	1889	1889	1889	1889	0
294	20241119	154800	51003	1889	1889	1889	1889	0
295	20241119	154700	51003	1889	1889	1889	1889	0
296	20241119	154600	51003	1889	1889	1889	1889	0
297	20241119	154500	51003	1889	1889	1889	1889	0
298	20241119	154400	51003	1889	1889	1889	1889	0
299	20241119	154300	51003	1889	1889	1889	1889	0
300	20241119	154200	51003	1889	1889	1889	1889	0
301	20241119	154100	51003	1889	1889	1889	1889	0
302	20241119	154000	51003	1889	1889	1889	1889	17
303	20241119	153900	51003	1889	1889	1889	1889	0
304	20241119	153800	51003	1889	1889	1889	1889	0
305	20241119	153700	51003	1889	1889	1889	1889	0
306	20241119	153600	51003	1889	1889	1889	1889	0
307	20241119	153500	51003	1889	1889	1889	1889	0
308	20241119	153400	51003	1889	1889	1889	1889	0
309	20241119	153300	51003	1889	1889	1889	1889	0
310	20241119	153200	51003	1889	1889	1889	1889	0
311	20241119	153100	51003	1889	1889	1889	1889	0
312	20241119	153000	51003	1889	1889	1889	1889	0
313	20241119	152900	51003	1889	1889	1889	1889	0
314	20241119	152800	51003	1889	1889	1889	1889	0
315	20241119	152700	51003	1889	1889	1889	1889	0
316	20241119	152600	51003	1889	1889	1889	1889	0
317	20241119	152500	51003	1889	1889	1889	1889	0
318	20241119	152400	51003	1889	1889	1889	1889	0
319	20241119	152300	51003	1889	1889	1889	1889	0
320	20241119	152200	51003	1889	1889	1889	1889	0
321	20241119	152100	51003	1889	1889	1889	1889	0
322	20241119	152000	51003	1889	1889	1889	1889	0
323	20241119	151900	51003	1889	1889	1889	1889	0
324	20241119	151800	51003	1889	1889	1889	1889	0
325	20241119	151700	51003	1889	1889	1889	1889	0
326	20241119	151600	51003	1889	1889	1889	1889	0
327	20241119	151500	51003	1889	1889	1889	1889	0
328	20241119	151400	51003	1889	1889	1889	1889	0
329	20241119	151300	51003	1889	1889	1889	1889	0
330	20241119	151200	51003	1889	1889	1889	1889	0
331	20241119	151100	51003	1889	1889	1889	1889	0
332	20241119	151000	51003	1889	1889	1889	1889	0
333	20241119	150900	51003	1889	1889	1889	1889	0
334	20241119	150800	51003	1889	1889	1889	1889	0
335	20241119	150700	51003	1889	1889	1889	1889	0
336	20241119	150600	51003	1889	1889	1889	1889	0
337	20241119	150500	51003	1889	1889	1889	1889	0
338	20241119	150400	51003	1889	1889	1889	1889	0
339	20241119	150300	51003	1889	1889	1889	1889	0
340	20241119	150200	51003	1889	1889	1889	1889	0
341	20241119	150100	51003	1889	1889	1889	1889	0
342	20241119	150000	51003	1889	1889	1889	1889	0
343	20241119	145900	51003	1889	1889	1889	1889	0
344	20241119	145800	51003	1889	1889	1889	1889	0
345	20241119	145700	51003	1889	1889	1889	1889	0
346	20241119	145600	51003	1889	1889	1889	1889	0
347	20241119	145500	51003	1889	1889	1889	1889	0
348	20241119	145400	51003	1889	1889	1889	1889	0
349	20241119	145300	51003	1889	1889	1889	1889	0
350	20241119	145200	51003	1889	1889	1889	1889	0
351	20241119	145100	51003	1889	1889	1889	1889	0
352	20241119	145000	51003	1889	1889	1889	1889	0
353	20241119	144900	51003	1889	1889	1889	1889	0
354	20241119	144800	51003	1889	1889	1889	1889	0
355	20241119	144700	51003	1889	1889	1889	1889	0
356	20241119	144600	51003	1889	1889	1889	1889	0
357	20241119	144500	51003	1889	1889	1889	1889	0
358	20241119	144400	51003	1889	1889	1889	1889	0
359	20241119	144300	51003	1889	1889	1889	1889	0
360	20241119	144200	51003	1889	1889	1889	1889	0
361	20241119	144100	51003	1889	1889	1889	1889	0
362	20241119	144000	51003	1889	1889	1889	1889	0
363	20241119	143900	51003	1889	1889	1889	1889	0
364	20241119	143800	51003	1889	1889	1889	1889	0
365	20241119	143700	51003	1889	1889	1889	1889	0
366	20241119	143600	51003	1889	1889	1889	1889	0
367	20241119	143500	51003	1889	1889	1889	1889	0
368	20241119	143400	51003	1889	1889	1889	1889	0
369	20241119	143300	51003	1889	1889	1889	1889	0
370	20241119	143200	51003	1889	1889	1889	1889	0
371	20241119	143100	51003	1889	1889	1889	1889	0
372	20241119	143000	51003	1889	1889	1889	1889	0
373	20241119	142900	51003	1889	1889	1889	1889	0
374	20241119	142800	51003	1889	1889	1889	1889	0
375	20241119	142700	51003	1889	1889	1889	1889	0
376	20241119	142600	51003	1889	1889	1889	1889	0
377	20241119	142500	51003	1889	1889	1889	1889	0
378	20241119	142400	51003	1889	1889	1889	1889	0
379	20241119	142300	51003	1889	1889	1889	1889	0
380	20241119	142200	51003	1889	1889	1889	1889	0
381	20241119	142100	51003	1889	1889	1889	1889	0
382	20241119	142000	51003	1889	1889	1889	1889	0
383	20241119	141900	51003	1889	1889	1889	1889	0
384	20241119	141800	51003	1889	1889	1889	1889	0
385	20241119	141700	51003	1889	1889	1889	1889	0
386	20241119	141600	51003	1889	1889	1889	1889	0
387	20241119	141500	51003	1889	1889	1889	1889	0
388	20241119	141400	51003	1889	1889	1889	1889	0
389	20241119	141300	51003	1889	1889	1889	1889	0
390	20241119	141200	51003	1889	1889	1889	1889	0
391	20241119	141100	51003	1889	1889	1889	1889	0
392	20241119	141000	51003	1889	1889	1889	1889	0
393	20241119	140900	51003	1889	1889	1889	1889	0
394	20241119	140800	51003	1889	1889	1889	1889	0
395	20241119	140700	51003	1889	1889	1889	1889	0
396	20241119	140600	51003	1889	1889	1889	1889	0
397	20241119	140500	51003	1889	1889	1889	1889	0
398	20241119	140400	51003	1889	1889	1889	1889	0
399	20241119	140300	51003	1889	1889	1889	1889	0
400	20241119	140200	51003	1889	1889	1889	1889	0
401	20241119	140100	51003	1889	1889	1889	1889	0
402	20241119	140000	51003	1889	1889	1889	1889	0
403	20241119	135900	51003	1889	1889	1889	1889	0
404	20241119	135800	51003	1889	1889	1889	1889	0
405	20241119	135700	51003	1889	1889	1889	1889	0
406	20241119	135600	51003	1889	1889	1889	1889	0
407	20241119	135500	51003	1889	1889	1889	1889	0
408	20241119	135400	51003	1889	1889	1889	1889	0
409	20241119	135300	51003	1889	1889	1889	1889	0
410	20241119	135200	51003	1889	1889	1889	1889	0
411	20241119	135100	51003	1889	1889	1889	1889	0
412	20241119	135000	51003	1889	1889	1889	1889	0
413	20241119	134900	51003	1889	1889	1889	1889	0
414	20241119	134800	51003	1889	1889	1889	1889	0
415	20241119	134700	51003	1889	1889	1889	1889	0
416	20241119	134600	51003	1889	1889	1889	1889	0
417	20241119	134500	51003	1889	1889	1889	1889	0
418	20241119	134400	51003	1889	1889	1889	1889	0
419	20241119	134300	51003	1889	1889	1889	1889	0
420	20241119	134200	51003	1889	1889	1889	1889	0
421	20241119	134100	51003	1889	1889	1889	1889	0
422	20241119	134000	51003	1889	1889	1889	1889	0
423	20241119	133900	51003	1889	1889	1889	1889	0
424	20241119	133800	51003	1889	1889	1889	1889	0
425	20241119	133700	51003	1889	1889	1889	1889	0
426	20241119	133600	51003	1889	1889	1889	1889	0
427	20241119	133500	51003	1889	1889	1889	1889	0
428	20241119	133400	51003	1889	1889	1889	1889	0
429	20241119	133300	51003	1889	1889	1889	1889	0
430	20241119	133200	51003	1889	1889	1889	1889	0
431	20241119	133100	51003	1889	1889	1889	1889	0
432	20241119	133000	51003	1889	1889	1889	1889	0
433	20241119	132900	51003	1889	1889	1889	1889	0
434	20241119	132800	51003	1889	1889	1889	1889	0
435	20241119	132700	51003	1889	1889	1889	1889	0
436	20241119	132600	51003	1889	1889	1889	1889	0
437	20241119	132500	51003	1889	1889	1889	1889	0
438	20241119	132400	51003	1889	1889	1889	1889	0
439	20241119	132300	51003	1889	1889	1889	1889	0
440	20241119	132200	51003	1889	1889	1889	1889	0
441	20241119	132100	51003	1889	1889	1889	1889	0
442	20241119	132000	51003	1889	1889	1889	1889	0
443	20241119	131900	51003	1889	1889	1889	1889	0
444	20241119	131800	51003	1889	1889	1889	1889	0
445	20241119	131700	51003	1889	1889	1889	1889	0
446	20241119	131600	51003	1889	1889	1889	1889	0
447	20241119	131500	51003	1889	1889	1889	1889	0
448	20241119	131400	51003	1889	1889	1889	1889	0
449	20241119	131300	51003	1889	1889	1889	1889	0
450	20241119	131200	51003	1889	1889	1889	1889	0
451	20241119	131100	51003	1889	1889	1889	1889	0
452	20241119	131000	51003	1889	1889	1889	1889	0
453	20241119	130900	51003	1889	1889	1889	1889	0
454	20241119	130800	51003	1889	1889	1889	1889	0
455	20241119	130700	51003	1889	1889	1889	1889	0
456	20241119	130600	51003	1889	1889	1889	1889	0
457	20241119	130500	51003	1889	1889	1889	1889	0
458	20241119	130400	51003	1889	1889	1889	1889	0
459	20241119	130300	51003	1889	1889	1889	1889	0
460	20241119	130200	51003	1889	1889	1889	1889	0
461	20241119	130100	51003	1889	1889	1889	1889	0
462	20241119	130000	51003	1889	1889	1889	1889	0
463	20241119	125900	51003	1889	1889	1889	1889	0
464	20241119	125800	51003	1889	1889	1889	1889	0
465	20241119	125700	51003	1889	1889	1889	1889	0
466	20241119	125600	51003	1889	1889	1889	1889	0
467	20241119	125500	51003	1889	1889	1889	1889	0
468	20241119	125400	51003	1889	1889	1889	1889	0
469	20241119	125300	51003	1889	1889	1889	1889	0
470	20241119	125200	51003	1889	1889	1889	1889	0
471	20241119	125100	51003	1889	1889	1889	1889	0
472	20241119	125000	51003	1889	1889	1889	1889	0
473	20241119	124900	51003	1889	1889	1889	1889	0
474	20241119	124800	51003	1889	1889	1889	1889	0
475	20241119	124700	51003	1889	1889	1889	1889	0
476	20241119	124600	51003	1889	1889	1889	1889	0
477	20241119	124500	51003	1889	1889	1889	1889	0
478	20241119	124400	51003	1889	1889	1889	1889	0
479	20241119	124300	51003	1889	1889	1889	1889	0
480	20241119	124200	51003	1889	1889	1889	1889	0
481	20241119	124100	51003	1889	1889	1889	1889	0
482	20241119	124000	51003	1889	1889	1889	1889	0
483	20241119	123900	51003	1889	1889	1889	1889	0
484	20241119	123800	51003	1889	1889	1889	1889	0
485	20241119	123700	51003	1889	1889	1889	1889	0
486	20241119	123600	51003	1889	1889	1889	1889	0
487	20241119	123500	51003	1889	1889	1889	1889	0
488	20241119	123400	51003	1889	1889	1889	1889	0
489	20241119	123300	51003	1889	1889	1889	1889	0
490	20241119	123200	51003	1889	1889	1889	1889	0
491	20241119	123100	51003	1889	1889	1889	1889	0
492	20241119	123000	51003	1889	1889	1889	1889	0
493	20241119	122900	51003	1889	1889	1889	1889	0
494	20241119	122800	51003	1889	1889	1889	1889	0
495	20241119	122700	51003	1889	1889	1889	1889	0
496	20241119	122600	51003	1889	1889	1889	1889	0
497	20241119	122500	51003	1889	1889	1889	1889	0
498	20241119	122400	51003	1889	1889	1889	1889	0
499	20241119	122300	51003	1889	1889	1889	1889	0
500	20241119	122200	51003	1889	1889	1889	1889	0
501	20241119	122100	51003	1889	1889	1889	1889	0
502	20241119	122000	51003	1889	1889	1889	1889	0
503	20241119	121900	51003	1889	1889	1889	1889	0
504	20241119	121800	51003	1889	1889	1889	1889	0
505	20241119	121700	51003	1889	1889	1889	1889	0
506	20241119	121600	51003	1889	1889	1889	1889	0
507	20241119	121500	51003	1889	1889	1889	1889	0
508	20241119	121400	51003	1889	1889	1889	1889	0
509	20241119	121300	51003	1889	1889	1889	1889	0
510	20241119	121200	51003	1889	1889	1889	1889	0
511	20241119	121100	51003	1889	1889	1889	1889	0
512	20241119	121000	51003	1889	1889	1889	1889	0
513	20241119	120900	51003	1889	1889	1889	1889	0
514	20241119	120800	51003	1889	1889	1889	1889	0
515	20241119	120700	51003	1889	1889	1889	1889	0
516	20241119	120600	51003	1889	1889	1889	1889	0
517	20241119	120500	51003	1889	1889	1889	1889	0
518	20241119	120400	51003	1889	1889	1889	1889	0
519	20241119	120300	51003	1889	1889	1889	1889	0
520	20241119	120200	51003	1889	1889	1889	1889	0
521	20241119	120100	51003	1889	1889	1889	1889	0
522	20241119	120000	51003	1889	1889	1889	1889	0
523	20241119	115900	51003	1889	1889	1889	1889	0
524	20241119	115800	51003	1889	1889	1889	1889	0
525	20241119	115700	51003	1889	1889	1889	1889	17
526	20241119	115600	18890	1889	1889	1889	1889	0
527	20241119	115500	18890	1889	1889	1889	1889	0
528	20241119	115400	18890	1889	1889	1889	1889	0
529	20241119	115300	18890	1889	1889	1889	1889	0
530	20241119	115200	18890	1889	1889	1889	1889	0
531	20241119	115100	18890	1889	1889	1889	1889	9
532	20241119	115000	1889	1889	1889	1889	1889	0
533	20241119	114900	1889	1889	1889	1889	1889	0
534	20241119	114800	1889	1889	1889	1889	1889	0
535	20241119	114700	1889	1889	1889	1889	1889	0
536	20241119	114600	1889	1889	1889	1889	1889	0
537	20241119	114500	1889	1889	1889	1889	1889	0
538	20241119	114400	1889	1889	1889	1889	1889	0
539	20241119	114300	1889	1889	1889	1889	1889	0
540	20241119	114200	1889	1889	1889	1889	1889	0
541	20241119	114100	1889	1889	1889	1889	1889	0
542	20241119	114000	1889	1889	1889	1889	1889	0
543	20241119	113900	1889	1889	1889	1889	1889	0
544	20241119	113800	1889	1889	1889	1889	1889	0
545	20241119	113700	1889	1889	1889	1889	1889	0
546	20241119	113600	1889	1889	1889	1889	1889	0
547	20241119	113500	1889	1889	1889	1889	1889	0
548	20241119	113400	1889	1889	1889	1889	1889	0
549	20241119	113300	1889	1889	1889	1889	1889	0
550	20241119	113200	1889	1889	1889	1889	1889	0
551	20241119	113100	1889	1889	1889	1889	1889	0
552	20241119	113000	1889	1889	1889	1889	1889	0
553	20241119	112900	1889	1889	1889	1889	1889	0
554	20241119	112800	1889	1889	1889	1889	1889	0
555	20241119	112700	1889	1889	1889	1889	1889	0
556	20241119	112600	1889	1889	1889	1889	1889	0
557	20241119	112500	1889	1889	1889	1889	1889	0
558	20241119	112400	1889	1889	1889	1889	1889	1
559	20241119	112300	0	1869	1869	1869	1869	0
560	20241119	112200	0	1869	1869	1869	1869	0
561	20241119	112100	0	1869	1869	1869	1869	0
562	20241119	112000	0	1869	1869	1869	1869	0
563	20241119	111900	0	1869	1869	1869	1869	0
564	20241119	111800	0	1869	1869	1869	1869	0
565	20241119	111700	0	1869	1869	1869	1869	0
566	20241119	111600	0	1869	1869	1869	1869	0
567	20241119	111500	0	1869	1869	1869	1869	0
568	20241119	111400	0	1869	1869	1869	1869	0
569	20241119	111300	0	1869	1869	1869	1869	0
570	20241119	111200	0	1869	1869	1869	1869	0
571	20241119	111100	0	1869	1869	1869	1869	0
572	20241119	111000	0	1869	1869	1869	1869	0
573	20241119	110900	0	1869	1869	1869	1869	0
574	20241119	110800	0	1869	1869	1869	1869	0
575	20241119	110700	0	1869	1869	1869	1869	0
576	20241119	110600	0	1869	1869	1869	1869	0
577	20241119	110500	0	1869	1869	1869	1869	0
578	20241119	110400	0	1869	1869	1869	1869	0
579	20241119	110300	0	1869	1869	1869	1869	0
580	20241119	110200	0	1869	1869	1869	1869	0
581	20241119	110100	0	1869	1869	1869	1869	0
582	20241119	110000	0	1869	1869	1869	1869	0
583	20241119	105900	0	1869	1869	1869	1869	0
584	20241119	105800	0	1869	1869	1869	1869	0
585	20241119	105700	0	1869	1869	1869	1869	0
586	20241119	105600	0	1869	1869	1869	1869	0
587	20241119	105500	0	1869	1869	1869	1869	0
588	20241119	105400	0	1869	1869	1869	1869	0
589	20241119	105300	0	1869	1869	1869	1869	0
590	20241119	105200	0	1869	1869	1869	1869	0
591	20241119	105100	0	1869	1869	1869	1869	0
592	20241119	105000	0	1869	1869	1869	1869	0
593	20241119	104900	0	1869	1869	1869	1869	0
594	20241119	104800	0	1869	1869	1869	1869	0
595	20241119	104700	0	1869	1869	1869	1869	0
596	20241119	104600	0	1869	1869	1869	1869	0
597	20241119	104500	0	1869	1869	1869	1869	0
598	20241119	104400	0	1869	1869	1869	1869	0
599	20241119	104300	0	1869	1869	1869	1869	0
600	20241119	104200	0	1869	1869	1869	1869	0
601	20241119	104100	0	1869	1869	1869	1869	0
602	20241119	104000	0	1869	1869	1869	1869	0
603	20241119	103900	0	1869	1869	1869	1869	0
604	20241119	103800	0	1869	1869	1869	1869	0
605	20241119	103700	0	1869	1869	1869	1869	0
606	20241119	103600	0	1869	1869	1869	1869	0
607	20241119	103500	0	1869	1869	1869	1869	0
608	20241119	103400	0	1869	1869	1869	1869	0
609	20241119	103300	0	1869	1869	1869	1869	0
610	20241119	103200	0	1869	1869	1869	1869	0
611	20241119	103100	0	1869	1869	1869	1869	0
612	20241119	103000	0	1869	1869	1869	1869	0
613	20241119	102900	0	1869	1869	1869	1869	0
614	20241119	102800	0	1869	1869	1869	1869	0
615	20241119	102700	0	1869	1869	1869	1869	0
616	20241119	102600	0	1869	1869	1869	1869	0
617	20241119	102500	0	1869	1869	1869	1869	0
618	20241119	102400	0	1869	1869	1869	1869	0
619	20241119	102300	0	1869	1869	1869	1869	0
620	20241119	102200	0	1869	1869	1869	1869	0
621	20241119	102100	0	1869	1869	1869	1869	0
622	20241119	102000	0	1869	1869	1869	1869	0
623	20241119	101900	0	1869	1869	1869	1869	0
624	20241119	101800	0	1869	1869	1869	1869	0
625	20241119	101700	0	1869	1869	1869	1869	0
626	20241119	101600	0	1869	1869	1869	1869	0
627	20241119	101500	0	1869	1869	1869	1869	0
628	20241119	101400	0	1869	1869	1869	1869	0
629	20241119	101300	0	1869	1869	1869	1869	0
630	20241119	101200	0	1869	1869	1869	1869	0
631	20241119	101100	0	1869	1869	1869	1869	0
632	20241119	101000	0	1869	1869	1869	1869	0
633	20241119	100900	0	1869	1869	1869	1869	0
634	20241119	100800	0	1869	1869	1869	1869	0
635	20241119	100700	0	1869	1869	1869	1869	0
636	20241119	100600	0	1869	1869	1869	1869	0
637	20241119	100500	0	1869	1869	1869	1869	0
638	20241119	100400	0	1869	1869	1869	1869	0
639	20241119	100300	0	1869	1869	1869	1869	0
640	20241119	100200	0	1869	1869	1869	1869	0
641	20241119	100100	0	1869	1869	1869	1869	0
642	20241119	100000	0	1869	1869	1869	1869	0
643	20241119	095900	0	1869	1869	1869	1869	0
644	20241119	095800	0	1869	1869	1869	1869	0
645	20241119	095700	0	1869	1869	1869	1869	0
646	20241119	095600	0	1869	1869	1869	1869	0
647	20241119	095500	0	1869	1869	1869	1869	0
648	20241119	095400	0	1869	1869	1869	1869	0
649	20241119	095300	0	1869	1869	1869	1869	0
650	20241119	095200	0	1869	1869	1869	1869	0
651	20241119	095100	0	1869	1869	1869	1869	0
652	20241119	095000	0	1869	1869	1869	1869	0
653	20241119	094900	0	1869	1869	1869	1869	0
654	20241119	094800	0	1869	1869	1869	1869	0
655	20241119	094700	0	1869	1869	1869	1869	0
656	20241119	094600	0	1869	1869	1869	1869	0
657	20241119	094500	0	1869	1869	1869	1869	0
658	20241119	094400	0	1869	1869	1869	1869	0
659	20241119	094300	0	1869	1869	1869	1869	0
660	20241119	094200	0	1869	1869	1869	1869	0
661	20241119	094100	0	1869	1869	1869	1869	0
662	20241119	094000	0	1869	1869	1869	1869	0
663	20241119	093900	0	1869	1869	1869	1869	0
664	20241119	093800	0	1869	1869	1869	1869	0
665	20241119	093700	0	1869	1869	1869	1869	0
666	20241119	093600	0	1869	1869	1869	1869	0
667	20241119	093500	0	1869	1869	1869	1869	0
668	20241119	093400	0	1869	1869	1869	1869	0
669	20241119	093300	0	1869	1869	1869	1869	0
670	20241119	093200	0	1869	1869	1869	1869	0
671	20241119	093100	0	1869	1869	1869	1869	0
672	20241119	093000	0	1869	1869	1869	1869	0
673	20241119	092900	0	1869	1869	1869	1869	0
674	20241119	092800	0	1869	1869	1869	1869	0
675	20241119	092700	0	1869	1869	1869	1869	0
676	20241119	092600	0	1869	1869	1869	1869	0
677	20241119	092500	0	1869	1869	1869	1869	0
678	20241119	092400	0	1869	1869	1869	1869	0
679	20241119	092300	0	1869	1869	1869	1869	0
680	20241119	092200	0	1869	1869	1869	1869	0
681	20241119	092100	0	1869	1869	1869	1869	0
682	20241119	092000	0	1869	1869	1869	1869	0
683	20241119	091900	0	1869	1869	1869	1869	0
684	20241119	091800	0	1869	1869	1869	1869	0
685	20241119	091700	0	1869	1869	1869	1869	0
686	20241119	091600	0	1869	1869	1869	1869	0
687	20241119	091500	0	1869	1869	1869	1869	0
688	20241119	091400	0	1869	1869	1869	1869	0
689	20241119	091300	0	1869	1869	1869	1869	0
690	20241119	091200	0	1869	1869	1869	1869	0
691	20241119	091100	0	1869	1869	1869	1869	0
692	20241119	091000	0	1869	1869	1869	1869	0
693	20241119	090900	0	1869	1869	1869	1869	0
694	20241119	090800	0	1869	1869	1869	1869	0
695	20241119	090700	0	1869	1869	1869	1869	0
696	20241119	090600	0	1869	1869	1869	1869	0
697	20241119	090500	0	1869	1869	1869	1869	0
698	20241119	090400	0	1869	1869	1869	1869	0
699	20241119	090300	0	1869	1869	1869	1869	0
700	20241119	090200	0	1869	1869	1869	1869	0
701	20241119	090100	0	1869	1869	1869	1869	0
702	20241119	090000	0	1869	1869	1869	1869	0