KissMeData/024800/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190700	13376182	1911	1911	1911	1911	61
3	20241119	190600	13376182	1911	1911	1911	1911	0
4	20241119	190500	13376182	1911	1911	1911	1911	0
5	20241119	190400	13376182	1911	1911	1911	1911	0
6	20241119	190300	13376182	1911	1911	1911	1911	0
7	20241119	190200	13376182	1911	1911	1911	1911	0
8	20241119	190100	13376182	1911	1911	1911	1911	0
9	20241119	190000	13376182	1911	1911	1911	1911	0
10	20241119	185900	13376182	1911	1911	1911	1911	0
11	20241119	185800	13376182	1911	1911	1911	1911	0
12	20241119	185700	13376182	1911	1911	1911	1911	0
13	20241119	185600	13376182	1911	1911	1911	1911	0
14	20241119	185500	13376182	1911	1911	1911	1911	0
15	20241119	185400	13376182	1911	1911	1911	1911	0
16	20241119	185300	13376182	1911	1911	1911	1911	0
17	20241119	185200	13376182	1911	1911	1911	1911	0
18	20241119	185100	13376182	1911	1911	1911	1911	0
19	20241119	185000	13376182	1911	1911	1911	1911	0
20	20241119	184900	13376182	1911	1911	1911	1911	0
21	20241119	184800	13376182	1911	1911	1911	1911	0
22	20241119	184700	13376182	1911	1911	1911	1911	0
23	20241119	184600	13376182	1911	1911	1911	1911	0
24	20241119	184500	13376182	1911	1911	1911	1911	0
25	20241119	184400	13376182	1911	1911	1911	1911	0
26	20241119	184300	13376182	1911	1911	1911	1911	0
27	20241119	184200	13376182	1911	1911	1911	1911	0
28	20241119	184100	13376182	1911	1911	1911	1911	0
29	20241119	184000	13376182	1911	1911	1911	1911	0
30	20241119	183900	13376182	1911	1911	1911	1911	0
31	20241119	183800	13376182	1911	1911	1911	1911	0
32	20241119	183700	13376182	1911	1911	1911	1911	61
33	20241119	183600	13376182	1911	1911	1911	1911	0
34	20241119	183500	13376182	1911	1911	1911	1911	0
35	20241119	183400	13376182	1911	1911	1911	1911	0
36	20241119	183300	13376182	1911	1911	1911	1911	0
37	20241119	183200	13376182	1911	1911	1911	1911	0
38	20241119	183100	13376182	1911	1911	1911	1911	0
39	20241119	183000	13376182	1911	1911	1911	1911	0
40	20241119	182900	13376182	1911	1911	1911	1911	0
41	20241119	182800	13376182	1911	1911	1911	1911	0
42	20241119	182700	13376182	1911	1911	1911	1911	0
43	20241119	182600	13376182	1911	1911	1911	1911	0
44	20241119	182500	13376182	1911	1911	1911	1911	0
45	20241119	182400	13376182	1911	1911	1911	1911	0
46	20241119	182300	13376182	1911	1911	1911	1911	0
47	20241119	182200	13376182	1911	1911	1911	1911	0
48	20241119	182100	13376182	1911	1911	1911	1911	0
49	20241119	182000	13376182	1911	1911	1911	1911	0
50	20241119	181900	13376182	1911	1911	1911	1911	0
51	20241119	181800	13376182	1911	1911	1911	1911	0
52	20241119	181700	13376182	1911	1911	1911	1911	0
53	20241119	181600	13376182	1911	1911	1911	1911	0
54	20241119	181500	13376182	1911	1911	1911	1911	0
55	20241119	181400	13376182	1911	1911	1911	1911	0
56	20241119	181300	13376182	1911	1911	1911	1911	0
57	20241119	181200	13376182	1911	1911	1911	1911	0
58	20241119	181100	13376182	1911	1911	1911	1911	0
59	20241119	181000	13376182	1911	1911	1911	1911	0
60	20241119	180900	13376182	1911	1911	1911	1911	0
61	20241119	180800	13376182	1911	1911	1911	1911	0
62	20241119	180700	13376182	1911	1911	1911	1911	61
63	20241119	180600	13376182	1911	1911	1911	1911	0
64	20241119	180500	13376182	1911	1911	1911	1911	0
65	20241119	180400	13376182	1911	1911	1911	1911	0
66	20241119	180300	13376182	1911	1911	1911	1911	0
67	20241119	180200	13376182	1911	1911	1911	1911	0
68	20241119	180100	13376182	1911	1911	1911	1911	0
69	20241119	180000	13376182	1911	1911	1911	1911	0
70	20241119	175900	13376182	1911	1911	1911	1911	0
71	20241119	175800	13376182	1911	1911	1911	1911	0
72	20241119	175700	13376182	1911	1911	1911	1911	0
73	20241119	175600	13376182	1911	1911	1911	1911	0
74	20241119	175500	13376182	1911	1911	1911	1911	0
75	20241119	175400	13376182	1911	1911	1911	1911	0
76	20241119	175300	13376182	1911	1911	1911	1911	0
77	20241119	175200	13376182	1911	1911	1911	1911	0
78	20241119	175100	13376182	1911	1911	1911	1911	0
79	20241119	175000	13376182	1911	1911	1911	1911	0
80	20241119	174900	13376182	1911	1911	1911	1911	0
81	20241119	174800	13376182	1911	1911	1911	1911	0
82	20241119	174700	13376182	1911	1911	1911	1911	0
83	20241119	174600	13376182	1911	1911	1911	1911	0
84	20241119	174500	13376182	1911	1911	1911	1911	0
85	20241119	174400	13376182	1911	1911	1911	1911	0
86	20241119	174300	13376182	1911	1911	1911	1911	0
87	20241119	174200	13376182	1911	1911	1911	1911	0
88	20241119	174100	13376182	1911	1911	1911	1911	0
89	20241119	174000	13376182	1911	1911	1911	1911	0
90	20241119	173900	13376182	1911	1911	1911	1911	0
91	20241119	173800	13376182	1911	1911	1911	1911	0
92	20241119	173700	13376182	1911	1911	1911	1911	61
93	20241119	173600	13376182	1911	1911	1911	1911	0
94	20241119	173500	13376182	1911	1911	1911	1911	0
95	20241119	173400	13376182	1911	1911	1911	1911	0
96	20241119	173300	13376182	1911	1911	1911	1911	0
97	20241119	173200	13376182	1911	1911	1911	1911	0
98	20241119	173100	13376182	1911	1911	1911	1911	0
99	20241119	173000	13376182	1911	1911	1911	1911	0
100	20241119	172900	13376182	1911	1911	1911	1911	0
101	20241119	172800	13376182	1911	1911	1911	1911	0
102	20241119	172700	13376182	1911	1911	1911	1911	0
103	20241119	172600	13376182	1911	1911	1911	1911	0
104	20241119	172500	13376182	1911	1911	1911	1911	0
105	20241119	172400	13376182	1911	1911	1911	1911	0
106	20241119	172300	13376182	1911	1911	1911	1911	0
107	20241119	172200	13376182	1911	1911	1911	1911	0
108	20241119	172100	13376182	1911	1911	1911	1911	0
109	20241119	172000	13376182	1911	1911	1911	1911	0
110	20241119	171900	13376182	1911	1911	1911	1911	0
111	20241119	171800	13376182	1911	1911	1911	1911	0
112	20241119	171700	13376182	1911	1911	1911	1911	0
113	20241119	171600	13376182	1911	1911	1911	1911	0
114	20241119	171500	13376182	1911	1911	1911	1911	0
115	20241119	171400	13376182	1911	1911	1911	1911	0
116	20241119	171300	13376182	1911	1911	1911	1911	0
117	20241119	171200	13376182	1911	1911	1911	1911	0
118	20241119	171100	13376182	1911	1911	1911	1911	0
119	20241119	171000	13376182	1911	1911	1911	1911	0
120	20241119	170900	13376182	1911	1911	1911	1911	0
121	20241119	170800	13376182	1911	1911	1911	1911	0
122	20241119	170700	13376182	1911	1911	1911	1911	61
123	20241119	170600	13376182	1911	1911	1911	1911	0
124	20241119	170500	13376182	1911	1911	1911	1911	0
125	20241119	170400	13376182	1911	1911	1911	1911	0
126	20241119	170300	13376182	1911	1911	1911	1911	0
127	20241119	170200	13376182	1911	1911	1911	1911	0
128	20241119	170100	13376182	1911	1911	1911	1911	0
129	20241119	170000	13376182	1911	1911	1911	1911	0
130	20241119	165900	13376182	1911	1911	1911	1911	0
131	20241119	165800	13376182	1911	1911	1911	1911	0
132	20241119	165700	13376182	1911	1911	1911	1911	0
133	20241119	165600	13376182	1911	1911	1911	1911	0
134	20241119	165500	13376182	1911	1911	1911	1911	0
135	20241119	165400	13376182	1911	1911	1911	1911	0
136	20241119	165300	13376182	1911	1911	1911	1911	0
137	20241119	165200	13376182	1911	1911	1911	1911	0
138	20241119	165100	13376182	1911	1911	1911	1911	0
139	20241119	165000	13376182	1911	1911	1911	1911	0
140	20241119	164900	13376182	1911	1911	1911	1911	0
141	20241119	164800	13376182	1911	1911	1911	1911	0
142	20241119	164700	13376182	1911	1911	1911	1911	0
143	20241119	164600	13376182	1911	1911	1911	1911	0
144	20241119	164500	13376182	1911	1911	1911	1911	0
145	20241119	164400	13376182	1911	1911	1911	1911	0
146	20241119	164300	13376182	1911	1911	1911	1911	0
147	20241119	164200	13376182	1911	1911	1911	1911	0
148	20241119	164100	13376182	1911	1911	1911	1911	0
149	20241119	164000	13376182	1911	1911	1911	1911	0
150	20241119	163900	13376182	1911	1911	1911	1911	0
151	20241119	163800	13376182	1911	1911	1911	1911	0
152	20241119	163700	13376182	1911	1911	1911	1911	61
153	20241119	163600	13376182	1911	1911	1911	1911	0
154	20241119	163500	13376182	1911	1911	1911	1911	0
155	20241119	163400	13376182	1911	1911	1911	1911	0
156	20241119	163300	13376182	1911	1911	1911	1911	0
157	20241119	163200	13376182	1911	1911	1911	1911	0
158	20241119	163100	13376182	1911	1911	1911	1911	0
159	20241119	163000	13376182	1911	1911	1911	1911	0
160	20241119	162900	13376182	1911	1911	1911	1911	0
161	20241119	162800	13376182	1911	1911	1911	1911	0
162	20241119	162700	13376182	1911	1911	1911	1911	0
163	20241119	162600	13376182	1911	1911	1911	1911	0
164	20241119	162500	13376182	1911	1911	1911	1911	0
165	20241119	162400	13376182	1911	1911	1911	1911	0
166	20241119	162300	13376182	1911	1911	1911	1911	0
167	20241119	162200	13376182	1911	1911	1911	1911	0
168	20241119	162100	13376182	1911	1911	1911	1911	0
169	20241119	162000	13376182	1911	1911	1911	1911	0
170	20241119	161900	13376182	1911	1911	1911	1911	0
171	20241119	161800	13376182	1911	1911	1911	1911	0
172	20241119	161700	13376182	1911	1911	1911	1911	0
173	20241119	161600	13376182	1911	1911	1911	1911	0
174	20241119	161500	13376182	1911	1911	1911	1911	0
175	20241119	161400	13376182	1911	1911	1911	1911	0
176	20241119	161300	13376182	1911	1911	1911	1911	0
177	20241119	161200	13376182	1911	1911	1911	1911	0
178	20241119	161100	13376182	1911	1911	1911	1911	0
179	20241119	161000	13376182	1911	1911	1911	1911	0
180	20241119	160900	13376182	1911	1911	1911	1911	0
181	20241119	160800	13376182	1911	1911	1911	1911	0
182	20241119	160700	13376182	1911	1911	1911	1911	61
183	20241119	160600	13376182	1911	1911	1911	1911	0
184	20241119	160500	13376182	1911	1911	1911	1911	0
185	20241119	160400	13376182	1911	1911	1911	1911	0
186	20241119	160300	13376182	1911	1911	1911	1911	0
187	20241119	160200	13376182	1911	1911	1911	1911	0
188	20241119	160100	13376182	1911	1911	1911	1911	0
189	20241119	160000	13376182	1911	1911	1911	1911	0
190	20241119	155900	13376182	1911	1911	1911	1911	0
191	20241119	155800	13376182	1911	1911	1911	1911	0
192	20241119	155700	13376182	1911	1911	1911	1911	0
193	20241119	155600	13376182	1911	1911	1911	1911	0
194	20241119	155500	13376182	1911	1911	1911	1911	0
195	20241119	155400	13376182	1911	1911	1911	1911	0
196	20241119	155300	13376182	1911	1911	1911	1911	0
197	20241119	155200	13376182	1911	1911	1911	1911	0
198	20241119	155100	13376182	1911	1911	1911	1911	0
199	20241119	155000	13376182	1911	1911	1911	1911	0
200	20241119	154900	13376182	1911	1911	1911	1911	0
201	20241119	154800	13376182	1911	1911	1911	1911	0
202	20241119	154700	13376182	1911	1911	1911	1911	0
203	20241119	154600	13376182	1911	1911	1911	1911	0
204	20241119	154500	13376182	1911	1911	1911	1911	0
205	20241119	154400	13376182	1911	1911	1911	1911	0
206	20241119	154300	13376182	1911	1911	1911	1911	0
207	20241119	154200	13376182	1911	1911	1911	1911	0
208	20241119	154100	13376182	1911	1911	1911	1911	0
209	20241119	154000	13376182	1911	1911	1911	1911	0
210	20241119	153900	13376182	1911	1911	1911	1911	0
211	20241119	153800	13376182	1911	1911	1911	1911	0
212	20241119	153700	13376182	1911	1911	1911	1911	61
213	20241119	153600	13376182	1911	1911	1911	1911	0
214	20241119	153500	13376182	1911	1911	1911	1911	0
215	20241119	153400	13376182	1911	1911	1911	1911	0
216	20241119	153300	13376182	1911	1911	1911	1911	0
217	20241119	153200	13376182	1911	1911	1911	1911	0
218	20241119	153100	13376182	1911	1911	1911	1911	0
219	20241119	153000	13376182	1911	1911	1911	1911	61
220	20241119	152900	13259611	1911	1911	1911	1911	0
221	20241119	152800	13259611	1911	1911	1911	1911	0
222	20241119	152700	13259611	1911	1911	1911	1911	0
223	20241119	152600	13259611	1911	1911	1911	1911	0
224	20241119	152500	13259611	1911	1911	1911	1911	0
225	20241119	152400	13259611	1911	1911	1911	1911	0
226	20241119	152300	13259611	1911	1911	1911	1911	0
227	20241119	152200	13259611	1911	1911	1911	1911	0
228	20241119	152100	13259611	1911	1911	1911	1911	0
229	20241119	152000	13259611	1911	1911	1911	1911	0
230	20241119	151900	13259611	1911	1909	1911	1909	20
231	20241119	151800	13221420	1909	1908	1909	1908	2349
232	20241119	151700	8739080	1908	1908	1908	1908	0
233	20241119	151600	8739080	1908	1908	1908	1908	1
234	20241119	151500	8737172	1905	1905	1905	1905	0
235	20241119	151400	8737172	1905	1905	1905	1905	0
236	20241119	151300	8737172	1905	1905	1905	1905	0
237	20241119	151200	8737172	1905	1905	1905	1905	0
238	20241119	151100	8737172	1905	1905	1905	1905	0
239	20241119	151000	8737172	1905	1905	1905	1905	0
240	20241119	150900	8737172	1905	1905	1905	1905	0
241	20241119	150800	8737172	1905	1905	1905	1905	0
242	20241119	150700	8737172	1905	1905	1905	1905	0
243	20241119	150600	8737172	1905	1905	1905	1905	9
244	20241119	150500	8720027	1905	1905	1905	1905	0
245	20241119	150400	8720027	1905	1905	1905	1905	0
246	20241119	150300	8720027	1905	1905	1905	1905	0
247	20241119	150200	8720027	1905	1905	1905	1905	0
248	20241119	150100	8720027	1905	1905	1905	1905	0
249	20241119	150000	8720027	1905	1905	1905	1905	0
250	20241119	145900	8720027	1905	1905	1905	1905	0
251	20241119	145800	8720027	1905	1905	1905	1905	1
252	20241119	145700	8718122	1903	1903	1903	1903	0
253	20241119	145600	8718122	1903	1903	1903	1903	0
254	20241119	145500	8718122	1903	1903	1903	1903	0
255	20241119	145400	8718122	1903	1903	1903	1903	5
256	20241119	145300	8708607	1903	1903	1903	1903	0
257	20241119	145200	8708607	1903	1903	1903	1903	0
258	20241119	145100	8708607	1903	1903	1903	1903	0
259	20241119	145000	8708607	1903	1903	1903	1903	0
260	20241119	144900	8708607	1903	1903	1903	1903	0
261	20241119	144800	8708607	1903	1903	1903	1903	0
262	20241119	144700	8708607	1903	1903	1903	1903	0
263	20241119	144600	8708607	1903	1903	1903	1903	0
264	20241119	144500	8708607	1903	1903	1903	1903	0
265	20241119	144400	8708607	1903	1903	1903	1903	0
266	20241119	144300	8708607	1903	1903	1903	1903	0
267	20241119	144200	8708607	1903	1903	1903	1903	0
268	20241119	144100	8708607	1903	1903	1903	1903	0
269	20241119	144000	8708607	1903	1903	1903	1903	0
270	20241119	143900	8708607	1903	1903	1903	1903	11
271	20241119	143800	8687674	1908	1908	1908	1908	0
272	20241119	143700	8687674	1908	1908	1908	1908	0
273	20241119	143600	8687674	1908	1908	1908	1908	0
274	20241119	143500	8687674	1908	1908	1908	1908	0
275	20241119	143400	8687674	1908	1908	1908	1908	0
276	20241119	143300	8687674	1908	1908	1908	1908	0
277	20241119	143200	8687674	1908	1908	1908	1908	0
278	20241119	143100	8687674	1908	1908	1908	1908	0
279	20241119	143000	8687674	1908	1908	1908	1908	0
280	20241119	142900	8687674	1908	1908	1908	1908	0
281	20241119	142800	8687674	1908	1908	1908	1908	0
282	20241119	142700	8687674	1908	1908	1908	1908	1
283	20241119	142600	8685766	1908	1908	1908	1908	0
284	20241119	142500	8685766	1908	1908	1908	1908	1
285	20241119	142400	8683858	1903	1903	1903	1903	0
286	20241119	142300	8683858	1903	1903	1903	1903	0
287	20241119	142200	8683858	1903	1903	1903	1903	0
288	20241119	142100	8683858	1903	1903	1903	1903	0
289	20241119	142000	8683858	1903	1903	1903	1903	0
290	20241119	141900	8683858	1903	1906	1906	1903	4
291	20241119	141800	8676240	1907	1907	1907	1907	174
292	20241119	141700	8344422	1908	1908	1908	1908	22
293	20241119	141600	8302446	1902	1902	1902	1902	0
294	20241119	141500	8302446	1902	1902	1902	1902	0
295	20241119	141400	8302446	1902	1902	1902	1902	0
296	20241119	141300	8302446	1902	1902	1902	1902	0
297	20241119	141200	8302446	1902	1902	1902	1902	0
298	20241119	141100	8302446	1902	1902	1902	1902	0
299	20241119	141000	8302446	1902	1902	1902	1902	0
300	20241119	140900	8302446	1902	1902	1902	1902	0
301	20241119	140800	8302446	1902	1902	1902	1902	2000
302	20241119	140700	4498446	1908	1908	1908	1908	0
303	20241119	140600	4498446	1908	1908	1908	1908	0
304	20241119	140500	4498446	1908	1908	1908	1908	0
305	20241119	140400	4498446	1908	1908	1908	1908	0
306	20241119	140300	4498446	1908	1908	1908	1908	0
307	20241119	140200	4498446	1908	1908	1908	1908	0
308	20241119	140100	4498446	1908	1908	1908	1908	0
309	20241119	140000	4498446	1908	1908	1908	1908	0
310	20241119	135900	4498446	1908	1908	1908	1908	0
311	20241119	135800	4498446	1908	1908	1908	1908	0
312	20241119	135700	4498446	1908	1908	1908	1908	0
313	20241119	135600	4498446	1908	1908	1908	1908	0
314	20241119	135500	4498446	1908	1908	1908	1908	0
315	20241119	135400	4498446	1908	1908	1908	1908	0
316	20241119	135300	4498446	1908	1908	1908	1908	10
317	20241119	135200	4479366	1909	1909	1909	1909	0
318	20241119	135100	4479366	1909	1909	1909	1909	0
319	20241119	135000	4479366	1909	1909	1909	1909	0
320	20241119	134900	4479366	1909	1909	1909	1909	0
321	20241119	134800	4479366	1909	1909	1909	1909	0
322	20241119	134700	4479366	1909	1909	1909	1909	0
323	20241119	134600	4479366	1909	1909	1909	1909	0
324	20241119	134500	4479366	1909	1909	1909	1909	0
325	20241119	134400	4479366	1909	1909	1909	1909	0
326	20241119	134300	4479366	1909	1909	1909	1909	0
327	20241119	134200	4479366	1909	1909	1909	1909	0
328	20241119	134100	4479366	1909	1909	1909	1909	0
329	20241119	134000	4479366	1909	1909	1909	1909	0
330	20241119	133900	4479366	1909	1909	1909	1909	0
331	20241119	133800	4479366	1909	1909	1909	1909	0
332	20241119	133700	4479366	1909	1909	1909	1909	0
333	20241119	133600	4479366	1909	1909	1909	1909	0
334	20241119	133500	4479366	1909	1909	1909	1909	0
335	20241119	133400	4479366	1909	1909	1909	1909	0
336	20241119	133300	4479366	1909	1909	1909	1909	0
337	20241119	133200	4479366	1909	1909	1909	1909	0
338	20241119	133100	4479366	1909	1909	1909	1909	0
339	20241119	133000	4479366	1909	1909	1909	1909	0
340	20241119	132900	4479366	1909	1909	1909	1909	0
341	20241119	132800	4479366	1909	1909	1909	1909	0
342	20241119	132700	4479366	1909	1909	1909	1909	0
343	20241119	132600	4479366	1909	1909	1909	1909	0
344	20241119	132500	4479366	1909	1909	1909	1909	0
345	20241119	132400	4479366	1909	1909	1909	1909	0
346	20241119	132300	4479366	1909	1909	1909	1909	0
347	20241119	132200	4479366	1909	1909	1909	1909	0
348	20241119	132100	4479366	1909	1909	1909	1909	0
349	20241119	132000	4479366	1909	1909	1909	1909	0
350	20241119	131900	4479366	1909	1909	1909	1909	0
351	20241119	131800	4479366	1909	1909	1909	1909	0
352	20241119	131700	4479366	1909	1909	1909	1909	0
353	20241119	131600	4479366	1909	1909	1909	1909	0
354	20241119	131500	4479366	1909	1909	1909	1909	0
355	20241119	131400	4479366	1909	1909	1909	1909	0
356	20241119	131300	4479366	1909	1909	1909	1909	0
357	20241119	131200	4479366	1909	1909	1909	1909	0
358	20241119	131100	4479366	1909	1909	1909	1909	0
359	20241119	131000	4479366	1909	1909	1909	1909	0
360	20241119	130900	4479366	1909	1909	1909	1909	1
361	20241119	130800	4477457	1900	1900	1900	1900	0
362	20241119	130700	4477457	1900	1900	1900	1900	0
363	20241119	130600	4477457	1900	1900	1900	1900	0
364	20241119	130500	4477457	1900	1900	1900	1900	0
365	20241119	130400	4477457	1900	1900	1900	1900	0
366	20241119	130300	4477457	1900	1900	1900	1900	0
367	20241119	130200	4477457	1900	1900	1900	1900	1
368	20241119	130100	4475557	1909	1909	1909	1909	1
369	20241119	130000	4473648	1909	1909	1909	1909	0
370	20241119	125900	4473648	1909	1909	1909	1909	0
371	20241119	125800	4473648	1909	1909	1909	1909	0
372	20241119	125700	4473648	1909	1909	1909	1909	0
373	20241119	125600	4473648	1909	1909	1909	1909	0
374	20241119	125500	4473648	1909	1909	1909	1909	0
375	20241119	125400	4473648	1909	1909	1909	1909	0
376	20241119	125300	4473648	1909	1909	1909	1909	0
377	20241119	125200	4473648	1909	1909	1909	1909	0
378	20241119	125100	4473648	1909	1909	1909	1909	0
379	20241119	125000	4473648	1909	1909	1909	1909	0
380	20241119	124900	4473648	1909	1909	1909	1909	0
381	20241119	124800	4473648	1909	1909	1909	1909	0
382	20241119	124700	4473648	1909	1909	1909	1909	0
383	20241119	124600	4473648	1909	1909	1909	1909	0
384	20241119	124500	4473648	1909	1909	1909	1909	0
385	20241119	124400	4473648	1909	1909	1909	1909	0
386	20241119	124300	4473648	1909	1909	1909	1909	0
387	20241119	124200	4473648	1909	1909	1909	1909	0
388	20241119	124100	4473648	1909	1909	1909	1909	0
389	20241119	124000	4473648	1909	1909	1909	1909	0
390	20241119	123900	4473648	1909	1909	1909	1909	0
391	20241119	123800	4473648	1909	1909	1909	1909	0
392	20241119	123700	4473648	1909	1909	1909	1909	0
393	20241119	123600	4473648	1909	1909	1909	1909	0
394	20241119	123500	4473648	1909	1909	1909	1909	0
395	20241119	123400	4473648	1909	1909	1909	1909	0
396	20241119	123300	4473648	1909	1909	1909	1909	0
397	20241119	123200	4473648	1909	1909	1909	1909	0
398	20241119	123100	4473648	1909	1909	1909	1909	1
399	20241119	123000	4471739	1909	1909	1909	1909	0
400	20241119	122900	4471739	1909	1909	1909	1909	1
401	20241119	122800	4469830	1898	1898	1898	1898	0
402	20241119	122700	4469830	1898	1898	1898	1898	0
403	20241119	122600	4469830	1898	1898	1898	1898	0
404	20241119	122500	4469830	1898	1898	1898	1898	0
405	20241119	122400	4469830	1898	1898	1898	1898	0
406	20241119	122300	4469830	1898	1898	1898	1898	0
407	20241119	122200	4469830	1898	1898	1898	1898	0
408	20241119	122100	4469830	1898	1898	1898	1898	0
409	20241119	122000	4469830	1898	1898	1898	1898	0
410	20241119	121900	4469830	1898	1898	1898	1898	0
411	20241119	121800	4469830	1898	1898	1898	1898	0
412	20241119	121700	4469830	1898	1898	1898	1898	0
413	20241119	121600	4469830	1898	1898	1898	1898	0
414	20241119	121500	4469830	1898	1898	1898	1898	0
415	20241119	121400	4469830	1898	1898	1898	1898	2
416	20241119	121300	4466034	1898	1898	1898	1898	0
417	20241119	121200	4466034	1898	1898	1898	1898	0
418	20241119	121100	4466034	1898	1900	1900	1898	50
419	20241119	121000	4371132	1909	1909	1909	1909	0
420	20241119	120900	4371132	1909	1909	1909	1909	0
421	20241119	120800	4371132	1909	1909	1909	1909	0
422	20241119	120700	4371132	1909	1909	1909	1909	0
423	20241119	120600	4371132	1909	1909	1909	1909	0
424	20241119	120500	4371132	1909	1909	1909	1909	0
425	20241119	120400	4371132	1909	1909	1909	1909	0
426	20241119	120300	4371132	1909	1909	1909	1909	0
427	20241119	120200	4371132	1909	1909	1909	1909	0
428	20241119	120100	4371132	1909	1909	1909	1909	0
429	20241119	120000	4371132	1909	1909	1909	1909	1
430	20241119	115900	4369223	1900	1900	1900	1900	0
431	20241119	115800	4369223	1900	1900	1900	1900	0
432	20241119	115700	4369223	1900	1900	1900	1900	0
433	20241119	115600	4369223	1900	1900	1900	1900	0
434	20241119	115500	4369223	1900	1900	1900	1900	0
435	20241119	115400	4369223	1900	1900	1900	1900	0
436	20241119	115300	4369223	1900	1900	1900	1900	212
437	20241119	115200	3966423	1900	1900	1900	1900	0
438	20241119	115100	3966423	1900	1900	1900	1900	0
439	20241119	115000	3966423	1900	1900	1900	1900	0
440	20241119	114900	3966423	1900	1900	1900	1900	0
441	20241119	114800	3966423	1900	1900	1900	1900	0
442	20241119	114700	3966423	1900	1900	1900	1900	0
443	20241119	114600	3966423	1900	1900	1900	1900	0
444	20241119	114500	3966423	1900	1900	1900	1900	0
445	20241119	114400	3966423	1900	1900	1900	1900	0
446	20241119	114300	3966423	1900	1900	1900	1900	0
447	20241119	114200	3966423	1900	1900	1900	1900	0
448	20241119	114100	3966423	1900	1900	1900	1900	0
449	20241119	114000	3966423	1900	1900	1900	1900	0
450	20241119	113900	3966423	1900	1900	1900	1900	0
451	20241119	113800	3966423	1900	1900	1900	1900	0
452	20241119	113700	3966423	1900	1900	1900	1900	0
453	20241119	113600	3966423	1900	1900	1900	1900	0
454	20241119	113500	3966423	1900	1900	1900	1900	0
455	20241119	113400	3966423	1900	1900	1900	1900	0
456	20241119	113300	3966423	1900	1900	1900	1900	0
457	20241119	113200	3966423	1900	1900	1900	1900	0
458	20241119	113100	3966423	1900	1900	1900	1900	0
459	20241119	113000	3966423	1900	1900	1900	1900	0
460	20241119	112900	3966423	1900	1900	1900	1900	0
461	20241119	112800	3966423	1900	1900	1900	1900	0
462	20241119	112700	3966423	1900	1900	1900	1900	0
463	20241119	112600	3966423	1900	1900	1900	1900	0
464	20241119	112500	3966423	1900	1900	1900	1900	0
465	20241119	112400	3966423	1900	1900	1900	1900	0
466	20241119	112300	3966423	1900	1900	1900	1900	300
467	20241119	112200	3396423	1910	1910	1910	1910	0
468	20241119	112100	3396423	1910	1910	1910	1910	0
469	20241119	112000	3396423	1910	1910	1910	1910	0
470	20241119	111900	3396423	1910	1910	1910	1910	0
471	20241119	111800	3396423	1910	1910	1910	1910	0
472	20241119	111700	3396423	1910	1910	1910	1910	0
473	20241119	111600	3396423	1910	1910	1910	1910	0
474	20241119	111500	3396423	1910	1910	1910	1910	0
475	20241119	111400	3396423	1910	1910	1910	1910	0
476	20241119	111300	3396423	1910	1910	1910	1910	0
477	20241119	111200	3396423	1910	1910	1910	1910	0
478	20241119	111100	3396423	1910	1910	1910	1910	0
479	20241119	111000	3396423	1910	1910	1910	1910	0
480	20241119	110900	3396423	1910	1910	1910	1910	0
481	20241119	110800	3396423	1910	1910	1910	1910	700
482	20241119	110700	2059423	1900	1900	1900	1900	0
483	20241119	110600	2059423	1900	1900	1900	1900	0
484	20241119	110500	2059423	1900	1900	1900	1900	3
485	20241119	110400	2053723	1900	1900	1900	1900	26
486	20241119	110300	2004323	1900	1900	1900	1900	0
487	20241119	110200	2004323	1900	1900	1900	1900	0
488	20241119	110100	2004323	1900	1900	1900	1900	0
489	20241119	110000	2004323	1900	1900	1900	1900	0
490	20241119	105900	2004323	1900	1900	1900	1900	0
491	20241119	105800	2004323	1900	1900	1900	1900	0
492	20241119	105700	2004323	1900	1900	1900	1900	0
493	20241119	105600	2004323	1900	1900	1900	1900	0
494	20241119	105500	2004323	1900	1900	1900	1900	0
495	20241119	105400	2004323	1900	1900	1900	1900	0
496	20241119	105300	2004323	1900	1900	1900	1900	0
497	20241119	105200	2004323	1900	1900	1900	1900	0
498	20241119	105100	2004323	1900	1900	1900	1900	0
499	20241119	105000	2004323	1900	1900	1900	1900	0
500	20241119	104900	2004323	1900	1900	1900	1900	0
501	20241119	104800	2004323	1900	1900	1900	1900	0
502	20241119	104700	2004323	1900	1900	1900	1900	0
503	20241119	104600	2004323	1900	1900	1900	1900	240
504	20241119	104500	1548323	1900	1900	1900	1900	0
505	20241119	104400	1548323	1900	1900	1900	1900	0
506	20241119	104300	1548323	1900	1900	1900	1900	0
507	20241119	104200	1548323	1900	1900	1900	1900	0
508	20241119	104100	1548323	1900	1900	1900	1900	0
509	20241119	104000	1548323	1900	1900	1900	1900	1
510	20241119	103900	1546423	1896	1896	1896	1896	0
511	20241119	103800	1546423	1896	1896	1896	1896	0
512	20241119	103700	1546423	1896	1896	1896	1896	0
513	20241119	103600	1546423	1896	1896	1896	1896	0
514	20241119	103500	1546423	1896	1896	1896	1896	0
515	20241119	103400	1546423	1896	1896	1896	1896	0
516	20241119	103300	1546423	1896	1896	1896	1896	0
517	20241119	103200	1546423	1896	1896	1896	1896	0
518	20241119	103100	1546423	1896	1896	1896	1896	0
519	20241119	103000	1546423	1896	1896	1896	1896	0
520	20241119	102900	1546423	1896	1896	1896	1896	0
521	20241119	102800	1546423	1896	1896	1896	1896	0
522	20241119	102700	1546423	1896	1896	1896	1896	0
523	20241119	102600	1546423	1896	1896	1896	1896	0
524	20241119	102500	1546423	1896	1896	1896	1896	0
525	20241119	102400	1546423	1896	1896	1896	1896	0
526	20241119	102300	1546423	1896	1896	1896	1896	2
527	20241119	102200	1542631	1900	1900	1900	1900	0
528	20241119	102100	1542631	1900	1900	1900	1900	0
529	20241119	102000	1542631	1900	1900	1900	1900	0
530	20241119	101900	1542631	1900	1900	1900	1900	0
531	20241119	101800	1542631	1900	1900	1900	1900	0
532	20241119	101700	1542631	1900	1900	1900	1900	0
533	20241119	101600	1542631	1900	1900	1900	1900	0
534	20241119	101500	1542631	1900	1900	1900	1900	0
535	20241119	101400	1542631	1900	1900	1900	1900	0
536	20241119	101300	1542631	1900	1900	1900	1900	0
537	20241119	101200	1542631	1900	1900	1900	1900	0
538	20241119	101100	1542631	1900	1900	1900	1900	0
539	20241119	101000	1542631	1900	1900	1900	1900	0
540	20241119	100900	1542631	1900	1900	1900	1900	0
541	20241119	100800	1542631	1900	1900	1900	1900	0
542	20241119	100700	1542631	1900	1900	1900	1900	0
543	20241119	100600	1542631	1900	1900	1900	1900	0
544	20241119	100500	1542631	1900	1900	1900	1900	0
545	20241119	100400	1542631	1900	1900	1900	1900	0
546	20241119	100300	1542631	1900	1900	1900	1900	0
547	20241119	100200	1542631	1900	1900	1900	1900	0
548	20241119	100100	1542631	1900	1900	1900	1900	0
549	20241119	100000	1542631	1900	1900	1900	1900	0
550	20241119	095900	1542631	1900	1900	1900	1900	0
551	20241119	095800	1542631	1900	1900	1900	1900	0
552	20241119	095700	1542631	1900	1900	1900	1900	5
553	20241119	095600	1533131	1900	1900	1900	1900	0
554	20241119	095500	1533131	1900	1900	1900	1900	0
555	20241119	095400	1533131	1900	1900	1900	1900	0
556	20241119	095300	1533131	1900	1900	1900	1900	0
557	20241119	095200	1533131	1900	1900	1900	1900	0
558	20241119	095100	1533131	1900	1900	1900	1900	0
559	20241119	095000	1533131	1900	1900	1900	1900	0
560	20241119	094900	1533131	1900	1900	1900	1900	0
561	20241119	094800	1533131	1900	1900	1900	1900	0
562	20241119	094700	1533131	1900	1900	1900	1900	0
563	20241119	094600	1533131	1900	1900	1900	1900	0
564	20241119	094500	1533131	1900	1900	1900	1900	0
565	20241119	094400	1533131	1900	1900	1900	1900	630
566	20241119	094300	336131	1900	1900	1900	1900	0
567	20241119	094200	336131	1900	1900	1900	1900	3
568	20241119	094100	330431	1900	1900	1900	1900	0
569	20241119	094000	330431	1900	1900	1900	1900	57
570	20241119	093900	222131	1911	1911	1911	1911	0
571	20241119	093800	222131	1911	1911	1911	1911	0
572	20241119	093700	222131	1911	1911	1911	1911	0
573	20241119	093600	222131	1911	1911	1911	1911	0
574	20241119	093500	222131	1911	1911	1911	1911	0
575	20241119	093400	222131	1911	1911	1911	1911	0
576	20241119	093300	222131	1911	1911	1911	1911	0
577	20241119	093200	222131	1911	1911	1911	1911	0
578	20241119	093100	222131	1911	1911	1911	1911	0
579	20241119	093000	222131	1911	1911	1911	1911	0
580	20241119	092900	222131	1911	1911	1911	1911	0
581	20241119	092800	222131	1911	1911	1911	1911	0
582	20241119	092700	222131	1911	1911	1911	1911	0
583	20241119	092600	222131	1911	1912	1912	1911	2
584	20241119	092500	218308	1913	1913	1913	1913	1
585	20241119	092400	216395	1915	1915	1915	1915	0
586	20241119	092300	216395	1915	1915	1915	1915	0
587	20241119	092200	216395	1915	1915	1915	1915	0
588	20241119	092100	216395	1915	1915	1915	1915	0
589	20241119	092000	216395	1915	1915	1915	1915	0
590	20241119	091900	216395	1915	1915	1915	1915	0
591	20241119	091800	216395	1915	1915	1915	1915	0
592	20241119	091700	216395	1915	1915	1915	1915	0
593	20241119	091600	216395	1915	1915	1915	1915	0
594	20241119	091500	216395	1915	1915	1915	1915	0
595	20241119	091400	216395	1915	1915	1915	1915	0
596	20241119	091300	216395	1915	1915	1915	1915	0
597	20241119	091200	216395	1915	1915	1915	1915	0
598	20241119	091100	216395	1915	1915	1915	1915	0
599	20241119	091000	216395	1915	1915	1915	1915	0
600	20241119	090900	216395	1915	1915	1915	1915	0
601	20241119	090800	216395	1915	1915	1915	1915	0
602	20241119	090700	216395	1915	1915	1915	1915	0
603	20241119	090600	216395	1915	1915	1915	1915	0
604	20241119	090500	216395	1915	1915	1915	1915	0
605	20241119	090400	216395	1915	1915	1915	1915	0
606	20241119	090300	216395	1915	1915	1915	1915	0
607	20241119	090200	216395	1915	1915	1915	1915	0
608	20241119	090100	216395	1915	1915	1915	1915	0
609	20241119	090000	216395	1915	1915	1915	1915	113