KissMeData/025890/min/candle-20241119.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241119	190900	16707121	1817	1817	1817	1817	277
3	20241119	190800	16707121	1817	1817	1817	1817	0
4	20241119	190700	16707121	1817	1817	1817	1817	0
5	20241119	190600	16707121	1817	1817	1817	1817	0
6	20241119	190500	16707121	1817	1817	1817	1817	0
7	20241119	190400	16707121	1817	1817	1817	1817	0
8	20241119	190300	16707121	1817	1817	1817	1817	0
9	20241119	190200	16707121	1817	1817	1817	1817	0
10	20241119	190100	16707121	1817	1817	1817	1817	0
11	20241119	190000	16707121	1817	1817	1817	1817	0
12	20241119	185900	16707121	1817	1817	1817	1817	0
13	20241119	185800	16707121	1817	1817	1817	1817	0
14	20241119	185700	16707121	1817	1817	1817	1817	0
15	20241119	185600	16707121	1817	1817	1817	1817	0
16	20241119	185500	16707121	1817	1817	1817	1817	0
17	20241119	185400	16707121	1817	1817	1817	1817	0
18	20241119	185300	16707121	1817	1817	1817	1817	0
19	20241119	185200	16707121	1817	1817	1817	1817	0
20	20241119	185100	16707121	1817	1817	1817	1817	0
21	20241119	185000	16707121	1817	1817	1817	1817	0
22	20241119	184900	16707121	1817	1817	1817	1817	0
23	20241119	184800	16707121	1817	1817	1817	1817	0
24	20241119	184700	16707121	1817	1817	1817	1817	0
25	20241119	184600	16707121	1817	1817	1817	1817	0
26	20241119	184500	16707121	1817	1817	1817	1817	0
27	20241119	184400	16707121	1817	1817	1817	1817	0
28	20241119	184300	16707121	1817	1817	1817	1817	0
29	20241119	184200	16707121	1817	1817	1817	1817	0
30	20241119	184100	16707121	1817	1817	1817	1817	0
31	20241119	184000	16707121	1817	1817	1817	1817	0
32	20241119	183900	16707121	1817	1817	1817	1817	277
33	20241119	183800	16707121	1817	1817	1817	1817	0
34	20241119	183700	16707121	1817	1817	1817	1817	0
35	20241119	183600	16707121	1817	1817	1817	1817	0
36	20241119	183500	16707121	1817	1817	1817	1817	0
37	20241119	183400	16707121	1817	1817	1817	1817	0
38	20241119	183300	16707121	1817	1817	1817	1817	0
39	20241119	183200	16707121	1817	1817	1817	1817	0
40	20241119	183100	16707121	1817	1817	1817	1817	0
41	20241119	183000	16707121	1817	1817	1817	1817	0
42	20241119	182900	16707121	1817	1817	1817	1817	0
43	20241119	182800	16707121	1817	1817	1817	1817	0
44	20241119	182700	16707121	1817	1817	1817	1817	0
45	20241119	182600	16707121	1817	1817	1817	1817	0
46	20241119	182500	16707121	1817	1817	1817	1817	0
47	20241119	182400	16707121	1817	1817	1817	1817	0
48	20241119	182300	16707121	1817	1817	1817	1817	0
49	20241119	182200	16707121	1817	1817	1817	1817	0
50	20241119	182100	16707121	1817	1817	1817	1817	0
51	20241119	182000	16707121	1817	1817	1817	1817	0
52	20241119	181900	16707121	1817	1817	1817	1817	0
53	20241119	181800	16707121	1817	1817	1817	1817	0
54	20241119	181700	16707121	1817	1817	1817	1817	0
55	20241119	181600	16707121	1817	1817	1817	1817	0
56	20241119	181500	16707121	1817	1817	1817	1817	0
57	20241119	181400	16707121	1817	1817	1817	1817	0
58	20241119	181300	16707121	1817	1817	1817	1817	0
59	20241119	181200	16707121	1817	1817	1817	1817	0
60	20241119	181100	16707121	1817	1817	1817	1817	0
61	20241119	181000	16707121	1817	1817	1817	1817	0
62	20241119	180900	16707121	1817	1817	1817	1817	277
63	20241119	180800	16707121	1817	1817	1817	1817	0
64	20241119	180700	16707121	1817	1817	1817	1817	0
65	20241119	180600	16707121	1817	1817	1817	1817	0
66	20241119	180500	16707121	1817	1817	1817	1817	0
67	20241119	180400	16707121	1817	1817	1817	1817	0
68	20241119	180300	16707121	1817	1817	1817	1817	0
69	20241119	180200	16707121	1817	1817	1817	1817	0
70	20241119	180100	16707121	1817	1817	1817	1817	0
71	20241119	180000	16707121	1817	1817	1817	1817	0
72	20241119	175900	16707121	1817	1817	1817	1817	0
73	20241119	175800	16707121	1817	1817	1817	1817	0
74	20241119	175700	16707121	1817	1817	1817	1817	0
75	20241119	175600	16707121	1817	1817	1817	1817	0
76	20241119	175500	16707121	1817	1817	1817	1817	0
77	20241119	175400	16707121	1817	1817	1817	1817	0
78	20241119	175300	16707121	1817	1817	1817	1817	0
79	20241119	175200	16707121	1817	1817	1817	1817	0
80	20241119	175100	16707121	1817	1817	1817	1817	0
81	20241119	175000	16707121	1817	1817	1817	1817	0
82	20241119	174900	16707121	1817	1817	1817	1817	0
83	20241119	174800	16707121	1817	1817	1817	1817	0
84	20241119	174700	16707121	1817	1817	1817	1817	0
85	20241119	174600	16707121	1817	1817	1817	1817	0
86	20241119	174500	16707121	1817	1817	1817	1817	0
87	20241119	174400	16707121	1817	1817	1817	1817	0
88	20241119	174300	16707121	1817	1817	1817	1817	0
89	20241119	174200	16707121	1817	1817	1817	1817	0
90	20241119	174100	16707121	1817	1817	1817	1817	0
91	20241119	174000	16707121	1817	1817	1817	1817	0
92	20241119	173900	16707121	1817	1817	1817	1817	277
93	20241119	173800	16707121	1817	1817	1817	1817	0
94	20241119	173700	16707121	1817	1817	1817	1817	0
95	20241119	173600	16707121	1817	1817	1817	1817	0
96	20241119	173500	16707121	1817	1817	1817	1817	0
97	20241119	173400	16707121	1817	1817	1817	1817	0
98	20241119	173300	16707121	1817	1817	1817	1817	0
99	20241119	173200	16707121	1817	1817	1817	1817	0
100	20241119	173100	16707121	1817	1817	1817	1817	0
101	20241119	173000	16707121	1817	1817	1817	1817	0
102	20241119	172900	16707121	1817	1817	1817	1817	0
103	20241119	172800	16707121	1817	1817	1817	1817	0
104	20241119	172700	16707121	1817	1817	1817	1817	0
105	20241119	172600	16707121	1817	1817	1817	1817	0
106	20241119	172500	16707121	1817	1817	1817	1817	0
107	20241119	172400	16707121	1817	1817	1817	1817	0
108	20241119	172300	16707121	1817	1817	1817	1817	0
109	20241119	172200	16707121	1817	1817	1817	1817	0
110	20241119	172100	16707121	1817	1817	1817	1817	0
111	20241119	172000	16707121	1817	1817	1817	1817	0
112	20241119	171900	16707121	1817	1817	1817	1817	0
113	20241119	171800	16707121	1817	1817	1817	1817	0
114	20241119	171700	16707121	1817	1817	1817	1817	0
115	20241119	171600	16707121	1817	1817	1817	1817	0
116	20241119	171500	16707121	1817	1817	1817	1817	0
117	20241119	171400	16707121	1817	1817	1817	1817	0
118	20241119	171300	16707121	1817	1817	1817	1817	0
119	20241119	171200	16707121	1817	1817	1817	1817	0
120	20241119	171100	16707121	1817	1817	1817	1817	0
121	20241119	171000	16707121	1817	1817	1817	1817	0
122	20241119	170900	16707121	1817	1817	1817	1817	277
123	20241119	170800	16707121	1817	1817	1817	1817	0
124	20241119	170700	16707121	1817	1817	1817	1817	0
125	20241119	170600	16707121	1817	1817	1817	1817	0
126	20241119	170500	16707121	1817	1817	1817	1817	0
127	20241119	170400	16707121	1817	1817	1817	1817	0
128	20241119	170300	16707121	1817	1817	1817	1817	0
129	20241119	170200	16707121	1817	1817	1817	1817	0
130	20241119	170100	16707121	1817	1817	1817	1817	0
131	20241119	170000	16707121	1817	1817	1817	1817	0
132	20241119	165900	16707121	1817	1817	1817	1817	0
133	20241119	165800	16707121	1817	1817	1817	1817	0
134	20241119	165700	16707121	1817	1817	1817	1817	0
135	20241119	165600	16707121	1817	1817	1817	1817	0
136	20241119	165500	16707121	1817	1817	1817	1817	0
137	20241119	165400	16707121	1817	1817	1817	1817	0
138	20241119	165300	16707121	1817	1817	1817	1817	0
139	20241119	165200	16707121	1817	1817	1817	1817	0
140	20241119	165100	16707121	1817	1817	1817	1817	0
141	20241119	165000	16707121	1817	1817	1817	1817	0
142	20241119	164900	16707121	1817	1817	1817	1817	0
143	20241119	164800	16707121	1817	1817	1817	1817	0
144	20241119	164700	16707121	1817	1817	1817	1817	0
145	20241119	164600	16707121	1817	1817	1817	1817	0
146	20241119	164500	16707121	1817	1817	1817	1817	0
147	20241119	164400	16707121	1817	1817	1817	1817	0
148	20241119	164300	16707121	1817	1817	1817	1817	0
149	20241119	164200	16707121	1817	1817	1817	1817	0
150	20241119	164100	16707121	1817	1817	1817	1817	0
151	20241119	164000	16707121	1817	1817	1817	1817	0
152	20241119	163900	16707121	1817	1817	1817	1817	277
153	20241119	163800	16707121	1817	1817	1817	1817	0
154	20241119	163700	16707121	1817	1817	1817	1817	0
155	20241119	163600	16707121	1817	1817	1817	1817	0
156	20241119	163500	16707121	1817	1817	1817	1817	0
157	20241119	163400	16707121	1817	1817	1817	1817	0
158	20241119	163300	16707121	1817	1817	1817	1817	0
159	20241119	163200	16707121	1817	1817	1817	1817	0
160	20241119	163100	16707121	1817	1817	1817	1817	0
161	20241119	163000	16707121	1817	1817	1817	1817	0
162	20241119	162900	16707121	1817	1817	1817	1817	0
163	20241119	162800	16707121	1817	1817	1817	1817	0
164	20241119	162700	16707121	1817	1817	1817	1817	0
165	20241119	162600	16707121	1817	1817	1817	1817	0
166	20241119	162500	16707121	1817	1817	1817	1817	0
167	20241119	162400	16707121	1817	1817	1817	1817	0
168	20241119	162300	16707121	1817	1817	1817	1817	0
169	20241119	162200	16707121	1817	1817	1817	1817	0
170	20241119	162100	16707121	1817	1817	1817	1817	0
171	20241119	162000	16707121	1817	1817	1817	1817	0
172	20241119	161900	16707121	1817	1817	1817	1817	0
173	20241119	161800	16707121	1817	1817	1817	1817	0
174	20241119	161700	16707121	1817	1817	1817	1817	0
175	20241119	161600	16707121	1817	1817	1817	1817	0
176	20241119	161500	16707121	1817	1817	1817	1817	0
177	20241119	161400	16707121	1817	1817	1817	1817	0
178	20241119	161300	16707121	1817	1817	1817	1817	0
179	20241119	161200	16707121	1817	1817	1817	1817	0
180	20241119	161100	16707121	1817	1817	1817	1817	0
181	20241119	161000	16707121	1817	1817	1817	1817	0
182	20241119	160900	16707121	1817	1817	1817	1817	277
183	20241119	160800	16707121	1817	1817	1817	1817	0
184	20241119	160700	16707121	1817	1817	1817	1817	0
185	20241119	160600	16707121	1817	1817	1817	1817	0
186	20241119	160500	16707121	1817	1817	1817	1817	0
187	20241119	160400	16707121	1817	1817	1817	1817	0
188	20241119	160300	16707121	1817	1817	1817	1817	0
189	20241119	160200	16707121	1817	1817	1817	1817	0
190	20241119	160100	16707121	1817	1817	1817	1817	0
191	20241119	160000	16707121	1817	1817	1817	1817	0
192	20241119	155900	16707121	1817	1817	1817	1817	0
193	20241119	155800	16707121	1817	1817	1817	1817	0
194	20241119	155700	16707121	1817	1817	1817	1817	0
195	20241119	155600	16707121	1817	1817	1817	1817	0
196	20241119	155500	16707121	1817	1817	1817	1817	0
197	20241119	155400	16707121	1817	1817	1817	1817	0
198	20241119	155300	16707121	1817	1817	1817	1817	0
199	20241119	155200	16707121	1817	1817	1817	1817	0
200	20241119	155100	16707121	1817	1817	1817	1817	0
201	20241119	155000	16707121	1817	1817	1817	1817	0
202	20241119	154900	16707121	1817	1817	1817	1817	0
203	20241119	154800	16707121	1817	1817	1817	1817	0
204	20241119	154700	16707121	1817	1817	1817	1817	0
205	20241119	154600	16707121	1817	1817	1817	1817	0
206	20241119	154500	16707121	1817	1817	1817	1817	0
207	20241119	154400	16707121	1817	1817	1817	1817	0
208	20241119	154300	16707121	1817	1817	1817	1817	0
209	20241119	154200	16707121	1817	1817	1817	1817	0
210	20241119	154100	16707121	1817	1817	1817	1817	0
211	20241119	154000	16707121	1817	1817	1817	1817	0
212	20241119	153900	16707121	1817	1817	1817	1817	277
213	20241119	153800	16707121	1817	1817	1817	1817	0
214	20241119	153700	16707121	1817	1817	1817	1817	0
215	20241119	153600	16707121	1817	1817	1817	1817	0
216	20241119	153500	16707121	1817	1817	1817	1817	0
217	20241119	153400	16707121	1817	1817	1817	1817	0
218	20241119	153300	16707121	1817	1817	1817	1817	0
219	20241119	153200	16707121	1817	1817	1817	1817	0
220	20241119	153100	16707121	1817	1817	1817	1817	0
221	20241119	153000	16707121	1817	1817	1817	1817	277
222	20241119	152900	16203812	1817	1817	1817	1817	0
223	20241119	152800	16203812	1817	1817	1817	1817	0
224	20241119	152700	16203812	1817	1817	1817	1817	0
225	20241119	152600	16203812	1817	1817	1817	1817	0
226	20241119	152500	16203812	1817	1817	1817	1817	0
227	20241119	152400	16203812	1817	1817	1817	1817	0
228	20241119	152300	16203812	1817	1817	1817	1817	0
229	20241119	152200	16203812	1817	1817	1817	1817	0
230	20241119	152100	16203812	1817	1817	1817	1817	0
231	20241119	152000	16203812	1817	1817	1817	1817	0
232	20241119	151900	16203812	1817	1817	1817	1817	0
233	20241119	151800	16203812	1817	1817	1817	1817	0
234	20241119	151700	16203812	1817	1817	1817	1817	0
235	20241119	151600	16203812	1817	1817	1817	1817	0
236	20241119	151500	16203812	1817	1817	1817	1817	0
237	20241119	151400	16203812	1817	1817	1817	1817	0
238	20241119	151300	16203812	1817	1816	1817	1816	8
239	20241119	151200	16189283	1816	1816	1816	1816	109
240	20241119	151100	15991339	1816	1815	1816	1815	14
241	20241119	151000	15965928	1815	1815	1815	1815	9
242	20241119	150900	15949593	1815	1815	1815	1815	0
243	20241119	150800	15949593	1815	1814	1815	1814	29
244	20241119	150700	15896986	1814	1814	1814	1814	1
245	20241119	150600	15895172	1814	1814	1814	1814	0
246	20241119	150500	15895172	1814	1814	1814	1814	0
247	20241119	150400	15895172	1814	1814	1814	1814	1
248	20241119	150300	15893358	1813	1813	1813	1813	0
249	20241119	150200	15893358	1813	1812	1813	1812	307
250	20241119	150100	15337064	1811	1811	1811	1811	33
251	20241119	150000	15277301	1809	1809	1809	1809	0
252	20241119	145900	15277301	1809	1809	1809	1809	0
253	20241119	145800	15277301	1809	1809	1809	1809	0
254	20241119	145700	15277301	1809	1809	1809	1809	0
255	20241119	145600	15277301	1809	1809	1809	1809	0
256	20241119	145500	15277301	1809	1809	1809	1809	0
257	20241119	145400	15277301	1809	1809	1809	1809	0
258	20241119	145300	15277301	1809	1809	1809	1809	0
259	20241119	145200	15277301	1809	1809	1809	1809	0
260	20241119	145100	15277301	1809	1809	1809	1809	0
261	20241119	145000	15277301	1809	1809	1809	1809	0
262	20241119	144900	15277301	1809	1809	1809	1809	0
263	20241119	144800	15277301	1809	1809	1809	1809	0
264	20241119	144700	15277301	1809	1809	1809	1809	0
265	20241119	144600	15277301	1809	1809	1809	1809	0
266	20241119	144500	15277301	1809	1809	1809	1809	0
267	20241119	144400	15277301	1809	1810	1810	1809	210
268	20241119	144300	14897410	1807	1807	1807	1807	0
269	20241119	144200	14897410	1807	1807	1807	1807	0
270	20241119	144100	14897410	1807	1807	1807	1807	0
271	20241119	144000	14897410	1807	1807	1807	1807	0
272	20241119	143900	14897410	1807	1807	1807	1807	0
273	20241119	143800	14897410	1807	1807	1807	1807	0
274	20241119	143700	14897410	1807	1807	1807	1807	0
275	20241119	143600	14897410	1807	1807	1807	1807	0
276	20241119	143500	14897410	1807	1807	1807	1807	0
277	20241119	143400	14897410	1807	1807	1807	1807	0
278	20241119	143300	14897410	1807	1807	1807	1807	0
279	20241119	143200	14897410	1807	1807	1807	1807	0
280	20241119	143100	14897410	1807	1807	1807	1807	0
281	20241119	143000	14897410	1807	1807	1807	1807	0
282	20241119	142900	14897410	1807	1807	1807	1807	0
283	20241119	142800	14897410	1807	1807	1807	1807	0
284	20241119	142700	14897410	1807	1807	1807	1807	0
285	20241119	142600	14897410	1807	1807	1807	1807	0
286	20241119	142500	14897410	1807	1807	1807	1807	0
287	20241119	142400	14897410	1807	1807	1807	1807	0
288	20241119	142300	14897410	1807	1807	1807	1807	0
289	20241119	142200	14897410	1807	1807	1807	1807	0
290	20241119	142100	14897410	1807	1807	1807	1807	0
291	20241119	142000	14897410	1807	1807	1807	1807	0
292	20241119	141900	14897410	1807	1807	1807	1807	0
293	20241119	141800	14897410	1807	1807	1807	1807	0
294	20241119	141700	14897410	1807	1807	1807	1807	0
295	20241119	141600	14897410	1807	1807	1807	1807	0
296	20241119	141500	14897410	1807	1807	1807	1807	0
297	20241119	141400	14897410	1807	1807	1807	1807	0
298	20241119	141300	14897410	1807	1807	1807	1807	0
299	20241119	141200	14897410	1807	1807	1807	1807	0
300	20241119	141100	14897410	1807	1807	1807	1807	0
301	20241119	141000	14897410	1807	1807	1807	1807	0
302	20241119	140900	14897410	1807	1807	1807	1807	0
303	20241119	140800	14897410	1807	1807	1807	1807	0
304	20241119	140700	14897410	1807	1807	1807	1807	0
305	20241119	140600	14897410	1807	1807	1807	1807	0
306	20241119	140500	14897410	1807	1807	1807	1807	0
307	20241119	140400	14897410	1807	1807	1807	1807	0
308	20241119	140300	14897410	1807	1807	1807	1807	0
309	20241119	140200	14897410	1807	1807	1807	1807	0
310	20241119	140100	14897410	1807	1807	1807	1807	0
311	20241119	140000	14897410	1807	1807	1807	1807	0
312	20241119	135900	14897410	1807	1807	1807	1807	0
313	20241119	135800	14897410	1807	1807	1807	1807	0
314	20241119	135700	14897410	1807	1807	1807	1807	0
315	20241119	135600	14897410	1807	1807	1807	1807	0
316	20241119	135500	14897410	1807	1807	1807	1807	0
317	20241119	135400	14897410	1807	1807	1807	1807	0
318	20241119	135300	14897410	1807	1807	1807	1807	0
319	20241119	135200	14897410	1807	1807	1807	1807	0
320	20241119	135100	14897410	1807	1807	1807	1807	0
321	20241119	135000	14897410	1807	1807	1807	1807	0
322	20241119	134900	14897410	1807	1807	1807	1807	0
323	20241119	134800	14897410	1807	1810	1810	1807	48
324	20241119	134700	14810602	1811	1811	1811	1811	24
325	20241119	134600	14767138	1812	1812	1812	1812	0
326	20241119	134500	14767138	1812	1812	1812	1812	0
327	20241119	134400	14767138	1812	1812	1812	1812	0
328	20241119	134300	14767138	1812	1812	1812	1812	100
329	20241119	134200	14585938	1812	1812	1812	1812	1
330	20241119	134100	14584126	1811	1811	1811	1811	0
331	20241119	134000	14584126	1811	1811	1811	1811	12
332	20241119	133900	14562394	1812	1812	1812	1812	0
333	20241119	133800	14562394	1812	1812	1812	1812	0
334	20241119	133700	14562394	1812	1812	1812	1812	1
335	20241119	133600	14560582	1812	1812	1812	1812	0
336	20241119	133500	14560582	1812	1812	1812	1812	0
337	20241119	133400	14560582	1812	1812	1812	1812	0
338	20241119	133300	14560582	1812	1812	1812	1812	0
339	20241119	133200	14560582	1812	1812	1812	1812	0
340	20241119	133100	14560582	1812	1812	1812	1812	0
341	20241119	133000	14560582	1812	1812	1812	1812	0
342	20241119	132900	14560582	1812	1812	1812	1812	0
343	20241119	132800	14560582	1812	1812	1812	1812	0
344	20241119	132700	14560582	1812	1812	1812	1812	0
345	20241119	132600	14560582	1812	1812	1812	1812	0
346	20241119	132500	14560582	1812	1812	1812	1812	31
347	20241119	132400	14504410	1812	1812	1812	1812	1
348	20241119	132300	14502598	1812	1812	1812	1812	10
349	20241119	132200	14484478	1812	1812	1812	1812	0
350	20241119	132100	14484478	1812	1812	1812	1812	0
351	20241119	132000	14484478	1812	1812	1812	1812	0
352	20241119	131900	14484478	1812	1812	1812	1812	8
353	20241119	131800	14469982	1812	1812	1812	1812	100
354	20241119	131700	14288782	1812	1812	1812	1812	0
355	20241119	131600	14288782	1812	1812	1812	1812	0
356	20241119	131500	14288782	1812	1812	1812	1812	0
357	20241119	131400	14288782	1812	1812	1812	1812	0
358	20241119	131300	14288782	1812	1812	1812	1812	0
359	20241119	131200	14288782	1812	1812	1812	1812	0
360	20241119	131100	14288782	1812	1812	1812	1812	0
361	20241119	131000	14288782	1812	1812	1812	1812	0
362	20241119	130900	14288782	1812	1812	1812	1812	0
363	20241119	130800	14288782	1812	1812	1812	1812	0
364	20241119	130700	14288782	1812	1812	1812	1812	0
365	20241119	130600	14288782	1812	1812	1812	1812	0
366	20241119	130500	14288782	1812	1812	1812	1812	0
367	20241119	130400	14288782	1812	1812	1812	1812	1
368	20241119	130300	14286970	1804	1804	1804	1804	0
369	20241119	130200	14286970	1804	1804	1804	1804	0
370	20241119	130100	14286970	1804	1804	1804	1804	0
371	20241119	130000	14286970	1804	1804	1804	1804	0
372	20241119	125900	14286970	1804	1804	1804	1804	0
373	20241119	125800	14286970	1804	1804	1804	1804	0
374	20241119	125700	14286970	1804	1804	1804	1804	0
375	20241119	125600	14286970	1804	1804	1804	1804	0
376	20241119	125500	14286970	1804	1804	1804	1804	786
377	20241119	125400	12869026	1804	1804	1804	1804	0
378	20241119	125300	12869026	1804	1804	1804	1804	0
379	20241119	125200	12869026	1804	1804	1804	1804	0
380	20241119	125100	12869026	1804	1804	1804	1804	12
381	20241119	125000	12847378	1804	1804	1804	1804	100
382	20241119	124900	12666978	1803	1803	1803	1803	0
383	20241119	124800	12666978	1803	1804	1804	1803	26
384	20241119	124700	12620087	1804	1804	1804	1804	1
385	20241119	124600	12618283	1804	1804	1804	1804	0
386	20241119	124500	12618283	1804	1804	1804	1804	0
387	20241119	124400	12618283	1804	1804	1804	1804	0
388	20241119	124300	12618283	1804	1804	1804	1804	0
389	20241119	124200	12618283	1804	1804	1804	1804	0
390	20241119	124100	12618283	1804	1804	1804	1804	12
391	20241119	124000	12596635	1804	1804	1804	1804	0
392	20241119	123900	12596635	1804	1804	1804	1804	111
393	20241119	123800	12396391	1804	1804	1804	1804	11
394	20241119	123700	12376547	1804	1804	1804	1804	128
395	20241119	123600	12145635	1804	1804	1804	1804	10
396	20241119	123500	12127595	1804	1804	1804	1804	0
397	20241119	123400	12127595	1804	1804	1804	1804	0
398	20241119	123300	12127595	1804	1804	1804	1804	0
399	20241119	123200	12127595	1804	1804	1804	1804	0
400	20241119	123100	12127595	1804	1804	1804	1804	24
401	20241119	123000	12084299	1804	1804	1804	1804	0
402	20241119	122900	12084299	1804	1804	1804	1804	0
403	20241119	122800	12084299	1804	1804	1804	1804	0
404	20241119	122700	12084299	1804	1804	1804	1804	1
405	20241119	122600	12082495	1804	1804	1804	1804	0
406	20241119	122500	12082495	1804	1804	1804	1804	0
407	20241119	122400	12082495	1804	1804	1804	1804	3
408	20241119	122300	12077083	1804	1804	1804	1804	0
409	20241119	122200	12077083	1804	1804	1804	1804	24
410	20241119	122100	12033787	1804	1804	1804	1804	0
411	20241119	122000	12033787	1804	1804	1804	1804	0
412	20241119	121900	12033787	1804	1804	1804	1804	0
413	20241119	121800	12033787	1804	1803	1804	1803	6
414	20241119	121700	12022964	1803	1803	1803	1803	0
415	20241119	121600	12022964	1803	1803	1803	1803	0
416	20241119	121500	12022964	1803	1803	1803	1803	0
417	20241119	121400	12022964	1803	1804	1804	1803	1262
418	20241119	121300	9746454	1804	1804	1804	1804	12
419	20241119	121200	9724806	1804	1804	1804	1804	0
420	20241119	121100	9724806	1804	1804	1804	1804	0
421	20241119	121000	9724806	1804	1804	1804	1804	12
422	20241119	120900	9703158	1804	1804	1804	1804	0
423	20241119	120800	9703158	1804	1804	1804	1804	0
424	20241119	120700	9703158	1804	1804	1804	1804	100
425	20241119	120600	9522758	1804	1804	1804	1804	0
426	20241119	120500	9522758	1804	1804	1804	1804	0
427	20241119	120400	9522758	1804	1804	1804	1804	0
428	20241119	120300	9522758	1804	1804	1804	1804	0
429	20241119	120200	9522758	1804	1804	1804	1804	12
430	20241119	120100	9501110	1804	1804	1804	1804	0
431	20241119	120000	9501110	1804	1804	1804	1804	179
432	20241119	115900	9178194	1804	1804	1804	1804	0
433	20241119	115800	9178194	1804	1804	1804	1804	0
434	20241119	115700	9178194	1804	1804	1804	1804	2
435	20241119	115600	9174586	1804	1804	1804	1804	0
436	20241119	115500	9174586	1804	1804	1804	1804	0
437	20241119	115400	9174586	1804	1804	1804	1804	0
438	20241119	115300	9174586	1804	1804	1804	1804	0
439	20241119	115200	9174586	1804	1804	1804	1804	0
440	20241119	115100	9174586	1804	1804	1804	1804	0
441	20241119	115000	9174586	1804	1804	1804	1804	0
442	20241119	114900	9174586	1804	1804	1804	1804	200
443	20241119	114800	8813786	1803	1803	1803	1803	0
444	20241119	114700	8813786	1803	1803	1803	1803	0
445	20241119	114600	8813786	1803	1803	1803	1803	0
446	20241119	114500	8813786	1803	1803	1803	1803	0
447	20241119	114400	8813786	1803	1803	1803	1803	0
448	20241119	114300	8813786	1803	1803	1803	1803	0
449	20241119	114200	8813786	1803	1803	1803	1803	62
450	20241119	114100	8702000	1803	1803	1803	1803	0
451	20241119	114000	8702000	1803	1803	1803	1803	0
452	20241119	113900	8702000	1803	1803	1803	1803	0
453	20241119	113800	8702000	1803	1803	1803	1803	0
454	20241119	113700	8702000	1803	1805	1805	1803	1000
455	20241119	113600	6898485	1808	1808	1808	1808	0
456	20241119	113500	6898485	1808	1808	1808	1808	0
457	20241119	113400	6898485	1808	1808	1808	1808	0
458	20241119	113300	6898485	1808	1808	1808	1808	0
459	20241119	113200	6898485	1808	1808	1808	1808	0
460	20241119	113100	6898485	1808	1808	1808	1808	0
461	20241119	113000	6898485	1808	1808	1808	1808	0
462	20241119	112900	6898485	1808	1808	1808	1808	0
463	20241119	112800	6898485	1808	1808	1808	1808	0
464	20241119	112700	6898485	1808	1808	1808	1808	0
465	20241119	112600	6898485	1808	1808	1808	1808	0
466	20241119	112500	6898485	1808	1808	1808	1808	0
467	20241119	112400	6898485	1808	1808	1808	1808	4
468	20241119	112300	6891253	1809	1809	1809	1809	0
469	20241119	112200	6891253	1809	1809	1809	1809	0
470	20241119	112100	6891253	1809	1809	1809	1809	0
471	20241119	112000	6891253	1809	1809	1809	1809	0
472	20241119	111900	6891253	1809	1809	1809	1809	0
473	20241119	111800	6891253	1809	1809	1809	1809	0
474	20241119	111700	6891253	1809	1809	1809	1809	0
475	20241119	111600	6891253	1809	1809	1809	1809	0
476	20241119	111500	6891253	1809	1808	1809	1808	50
477	20241119	111400	6800811	1809	1809	1809	1809	0
478	20241119	111300	6800811	1809	1809	1809	1809	0
479	20241119	111200	6800811	1809	1809	1809	1809	0
480	20241119	111100	6800811	1809	1809	1809	1809	0
481	20241119	111000	6800811	1809	1809	1809	1809	0
482	20241119	110900	6800811	1809	1809	1809	1809	0
483	20241119	110800	6800811	1809	1809	1809	1809	0
484	20241119	110700	6800811	1809	1809	1809	1809	0
485	20241119	110600	6800811	1809	1809	1809	1809	0
486	20241119	110500	6800811	1809	1809	1809	1809	0
487	20241119	110400	6800811	1809	1809	1809	1809	0
488	20241119	110300	6800811	1809	1809	1809	1809	0
489	20241119	110200	6800811	1809	1809	1809	1809	0
490	20241119	110100	6800811	1809	1809	1809	1809	0
491	20241119	110000	6800811	1809	1809	1809	1809	0
492	20241119	105900	6800811	1809	1809	1809	1809	0
493	20241119	105800	6800811	1809	1809	1809	1809	12
494	20241119	105700	6779103	1809	1809	1809	1809	0
495	20241119	105600	6779103	1809	1809	1809	1809	0
496	20241119	105500	6779103	1809	1809	1809	1809	0
497	20241119	105400	6779103	1809	1809	1809	1809	0
498	20241119	105300	6779103	1809	1809	1809	1809	0
499	20241119	105200	6779103	1809	1809	1809	1809	12
500	20241119	105100	6757395	1809	1809	1809	1809	0
501	20241119	105000	6757395	1809	1809	1809	1809	0
502	20241119	104900	6757395	1809	1809	1809	1809	0
503	20241119	104800	6757395	1809	1809	1809	1809	0
504	20241119	104700	6757395	1809	1809	1809	1809	0
505	20241119	104600	6757395	1809	1809	1809	1809	12
506	20241119	104500	6735687	1809	1809	1809	1809	12
507	20241119	104400	6713979	1810	1810	1810	1810	0
508	20241119	104300	6713979	1810	1810	1810	1810	0
509	20241119	104200	6713979	1810	1810	1810	1810	0
510	20241119	104100	6713979	1810	1810	1810	1810	0
511	20241119	104000	6713979	1810	1810	1810	1810	0
512	20241119	103900	6713979	1810	1810	1810	1810	0
513	20241119	103800	6713979	1810	1810	1810	1810	0
514	20241119	103700	6713979	1810	1810	1810	1810	5
515	20241119	103600	6704929	1809	1809	1809	1809	12
516	20241119	103500	6683221	1808	1808	1808	1808	0
517	20241119	103400	6683221	1808	1808	1808	1808	0
518	20241119	103300	6683221	1808	1808	1808	1808	0
519	20241119	103200	6683221	1808	1808	1808	1808	0
520	20241119	103100	6683221	1808	1808	1808	1808	0
521	20241119	103000	6683221	1808	1808	1808	1808	0
522	20241119	102900	6683221	1808	1808	1808	1808	0
523	20241119	102800	6683221	1808	1808	1808	1808	0
524	20241119	102700	6683221	1808	1808	1808	1808	24
525	20241119	102600	6639829	1810	1810	1810	1810	1000
526	20241119	102500	4829829	1808	1808	1808	1808	0
527	20241119	102400	4829829	1808	1808	1808	1808	0
528	20241119	102300	4829829	1808	1808	1808	1808	0
529	20241119	102200	4829829	1808	1808	1808	1808	0
530	20241119	102100	4829829	1808	1808	1808	1808	0
531	20241119	102000	4829829	1808	1808	1808	1808	0
532	20241119	101900	4829829	1808	1808	1808	1808	0
533	20241119	101800	4829829	1808	1808	1808	1808	0
534	20241119	101700	4829829	1808	1808	1808	1808	0
535	20241119	101600	4829829	1808	1808	1808	1808	0
536	20241119	101500	4829829	1808	1808	1808	1808	0
537	20241119	101400	4829829	1808	1808	1808	1808	0
538	20241119	101300	4829829	1808	1808	1808	1808	0
539	20241119	101200	4829829	1808	1808	1808	1808	0
540	20241119	101100	4829829	1808	1808	1808	1808	0
541	20241119	101000	4829829	1808	1808	1808	1808	0
542	20241119	100900	4829829	1808	1808	1808	1808	267
543	20241119	100800	4347093	1808	1808	1808	1808	0
544	20241119	100700	4347093	1808	1809	1809	1808	191
545	20241119	100600	4001616	1810	1810	1810	1810	144
546	20241119	100500	3740976	1810	1810	1810	1810	96
547	20241119	100400	3567216	1809	1809	1809	1809	0
548	20241119	100300	3567216	1809	1809	1809	1809	0
549	20241119	100200	3567216	1809	1809	1809	1809	0
550	20241119	100100	3567216	1809	1809	1809	1809	0
551	20241119	100000	3567216	1809	1809	1809	1809	0
552	20241119	095900	3567216	1809	1809	1809	1809	0
553	20241119	095800	3567216	1809	1809	1809	1809	151
554	20241119	095700	3294057	1808	1808	1808	1808	0
555	20241119	095600	3294057	1808	1808	1808	1808	0
556	20241119	095500	3294057	1808	1808	1808	1808	0
557	20241119	095400	3294057	1808	1808	1808	1808	0
558	20241119	095300	3294057	1808	1808	1808	1808	0
559	20241119	095200	3294057	1808	1808	1808	1808	0
560	20241119	095100	3294057	1808	1808	1808	1808	55
561	20241119	095000	3194617	1814	1814	1814	1814	0
562	20241119	094900	3194617	1814	1814	1814	1814	0
563	20241119	094800	3194617	1814	1814	1814	1814	0
564	20241119	094700	3194617	1814	1814	1814	1814	0
565	20241119	094600	3194617	1814	1814	1814	1814	0
566	20241119	094500	3194617	1814	1814	1814	1814	0
567	20241119	094400	3194617	1814	1814	1814	1814	0
568	20241119	094300	3194617	1814	1814	1814	1814	0
569	20241119	094200	3194617	1814	1814	1814	1814	0
570	20241119	094100	3194617	1814	1814	1814	1814	0
571	20241119	094000	3194617	1814	1814	1814	1814	2
572	20241119	093900	3190989	1814	1814	1814	1814	0
573	20241119	093800	3190989	1814	1814	1814	1814	0
574	20241119	093700	3190989	1814	1814	1814	1814	0
575	20241119	093600	3190989	1814	1814	1814	1814	2
576	20241119	093500	3187361	1814	1814	1814	1814	1
577	20241119	093400	3185547	1814	1814	1814	1814	0
578	20241119	093300	3185547	1814	1814	1814	1814	0
579	20241119	093200	3185547	1814	1814	1814	1814	0
580	20241119	093100	3185547	1814	1814	1814	1814	0
581	20241119	093000	3185547	1814	1814	1814	1814	0
582	20241119	092900	3185547	1814	1814	1814	1814	1
583	20241119	092800	3183733	1802	1802	1802	1802	0
584	20241119	092700	3183733	1802	1802	1802	1802	0
585	20241119	092600	3183733	1802	1802	1802	1802	0
586	20241119	092500	3183733	1802	1802	1802	1802	0
587	20241119	092400	3183733	1802	1802	1802	1802	0
588	20241119	092300	3183733	1802	1802	1802	1802	0
589	20241119	092200	3183733	1802	1802	1802	1802	0
590	20241119	092100	3183733	1802	1802	1802	1802	0
591	20241119	092000	3183733	1802	1802	1802	1802	0
592	20241119	091900	3183733	1802	1802	1802	1802	0
593	20241119	091800	3183733	1802	1802	1802	1802	1
594	20241119	091700	3181931	1802	1802	1802	1802	122
595	20241119	091600	2962087	1802	1802	1802	1802	0
596	20241119	091500	2962087	1802	1802	1802	1802	17
597	20241119	091400	2931453	1802	1802	1802	1802	0
598	20241119	091300	2931453	1802	1802	1802	1802	13
599	20241119	091200	2908027	1802	1802	1802	1802	0
600	20241119	091100	2908027	1802	1802	1802	1802	0
601	20241119	091000	2908027	1802	1802	1802	1802	0
602	20241119	090900	2908027	1802	1804	1804	1802	528
603	20241119	090800	1955670	1804	1804	1804	1804	0
604	20241119	090700	1955670	1804	1804	1804	1804	0
605	20241119	090600	1955670	1804	1804	1804	1804	0
606	20241119	090500	1955670	1804	1804	1804	1804	0
607	20241119	090400	1955670	1804	1804	1804	1804	0
608	20241119	090300	1955670	1804	1807	1807	1804	555
609	20241119	090200	953850	1816	1816	1816	1816	0
610	20241119	090100	953850	1816	1816	1816	1816	5
611	20241119	090000	944770	1816	1817	1817	1816	520