KissMeData/065570/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194100	61473807	1898	1898	1898	1898	10
3	20241121	194000	61473807	1898	1898	1898	1898	0
4	20241121	193900	61473807	1898	1898	1898	1898	0
5	20241121	193800	61473807	1898	1898	1898	1898	0
6	20241121	193700	61473807	1898	1898	1898	1898	0
7	20241121	193600	61473807	1898	1898	1898	1898	0
8	20241121	193500	61473807	1898	1898	1898	1898	0
9	20241121	193400	61473807	1898	1898	1898	1898	0
10	20241121	193300	61473807	1898	1898	1898	1898	0
11	20241121	193200	61473807	1898	1898	1898	1898	0
12	20241121	193100	61473807	1898	1898	1898	1898	0
13	20241121	193000	61473807	1898	1898	1898	1898	0
14	20241121	192900	61473807	1898	1898	1898	1898	0
15	20241121	192800	61473807	1898	1898	1898	1898	0
16	20241121	192700	61473807	1898	1898	1898	1898	0
17	20241121	192600	61473807	1898	1898	1898	1898	0
18	20241121	192500	61473807	1898	1898	1898	1898	0
19	20241121	192400	61473807	1898	1898	1898	1898	0
20	20241121	192300	61473807	1898	1898	1898	1898	0
21	20241121	192200	61473807	1898	1898	1898	1898	0
22	20241121	192100	61473807	1898	1898	1898	1898	0
23	20241121	192000	61473807	1898	1898	1898	1898	0
24	20241121	191900	61473807	1898	1898	1898	1898	0
25	20241121	191800	61473807	1898	1898	1898	1898	0
26	20241121	191700	61473807	1898	1898	1898	1898	0
27	20241121	191600	61473807	1898	1898	1898	1898	0
28	20241121	191500	61473807	1898	1898	1898	1898	0
29	20241121	191400	61473807	1898	1898	1898	1898	0
30	20241121	191300	61473807	1898	1898	1898	1898	0
31	20241121	191200	61473807	1898	1898	1898	1898	0
32	20241121	191100	61473807	1898	1898	1898	1898	10
33	20241121	191000	61473807	1898	1898	1898	1898	0
34	20241121	190900	61473807	1898	1898	1898	1898	0
35	20241121	190800	61473807	1898	1898	1898	1898	0
36	20241121	190700	61473807	1898	1898	1898	1898	0
37	20241121	190600	61473807	1898	1898	1898	1898	0
38	20241121	190500	61473807	1898	1898	1898	1898	0
39	20241121	190400	61473807	1898	1898	1898	1898	0
40	20241121	190300	61473807	1898	1898	1898	1898	0
41	20241121	190200	61473807	1898	1898	1898	1898	0
42	20241121	190100	61473807	1898	1898	1898	1898	0
43	20241121	190000	61473807	1898	1898	1898	1898	0
44	20241121	185900	61473807	1898	1898	1898	1898	0
45	20241121	185800	61473807	1898	1898	1898	1898	0
46	20241121	185700	61473807	1898	1898	1898	1898	0
47	20241121	185600	61473807	1898	1898	1898	1898	0
48	20241121	185500	61473807	1898	1898	1898	1898	0
49	20241121	185400	61473807	1898	1898	1898	1898	0
50	20241121	185300	61473807	1898	1898	1898	1898	0
51	20241121	185200	61473807	1898	1898	1898	1898	0
52	20241121	185100	61473807	1898	1898	1898	1898	0
53	20241121	185000	61473807	1898	1898	1898	1898	0
54	20241121	184900	61473807	1898	1898	1898	1898	0
55	20241121	184800	61473807	1898	1898	1898	1898	0
56	20241121	184700	61473807	1898	1898	1898	1898	0
57	20241121	184600	61473807	1898	1898	1898	1898	0
58	20241121	184500	61473807	1898	1898	1898	1898	0
59	20241121	184400	61473807	1898	1898	1898	1898	0
60	20241121	184300	61473807	1898	1898	1898	1898	0
61	20241121	184200	61473807	1898	1898	1898	1898	0
62	20241121	184100	61473807	1898	1898	1898	1898	10
63	20241121	184000	61473807	1898	1898	1898	1898	0
64	20241121	183900	61473807	1898	1898	1898	1898	0
65	20241121	183800	61473807	1898	1898	1898	1898	0
66	20241121	183700	61473807	1898	1898	1898	1898	0
67	20241121	183600	61473807	1898	1898	1898	1898	0
68	20241121	183500	61473807	1898	1898	1898	1898	0
69	20241121	183400	61473807	1898	1898	1898	1898	0
70	20241121	183300	61473807	1898	1898	1898	1898	0
71	20241121	183200	61473807	1898	1898	1898	1898	0
72	20241121	183100	61473807	1898	1898	1898	1898	0
73	20241121	183000	61473807	1898	1898	1898	1898	0
74	20241121	182900	61473807	1898	1898	1898	1898	0
75	20241121	182800	61473807	1898	1898	1898	1898	0
76	20241121	182700	61473807	1898	1898	1898	1898	0
77	20241121	182600	61473807	1898	1898	1898	1898	0
78	20241121	182500	61473807	1898	1898	1898	1898	0
79	20241121	182400	61473807	1898	1898	1898	1898	0
80	20241121	182300	61473807	1898	1898	1898	1898	0
81	20241121	182200	61473807	1898	1898	1898	1898	0
82	20241121	182100	61473807	1898	1898	1898	1898	0
83	20241121	182000	61473807	1898	1898	1898	1898	0
84	20241121	181900	61473807	1898	1898	1898	1898	0
85	20241121	181800	61473807	1898	1898	1898	1898	0
86	20241121	181700	61473807	1898	1898	1898	1898	0
87	20241121	181600	61473807	1898	1898	1898	1898	0
88	20241121	181500	61473807	1898	1898	1898	1898	0
89	20241121	181400	61473807	1898	1898	1898	1898	0
90	20241121	181300	61473807	1898	1898	1898	1898	0
91	20241121	181200	61473807	1898	1898	1898	1898	0
92	20241121	181100	61473807	1898	1898	1898	1898	10
93	20241121	181000	61473807	1898	1898	1898	1898	0
94	20241121	180900	61473807	1898	1898	1898	1898	0
95	20241121	180800	61473807	1898	1898	1898	1898	0
96	20241121	180700	61473807	1898	1898	1898	1898	0
97	20241121	180600	61473807	1898	1898	1898	1898	0
98	20241121	180500	61473807	1898	1898	1898	1898	0
99	20241121	180400	61473807	1898	1898	1898	1898	0
100	20241121	180300	61473807	1898	1898	1898	1898	0
101	20241121	180200	61473807	1898	1898	1898	1898	0
102	20241121	180100	61473807	1898	1898	1898	1898	0
103	20241121	180000	61473807	1898	1898	1898	1898	0
104	20241121	175900	61473807	1898	1898	1898	1898	0
105	20241121	175800	61473807	1898	1898	1898	1898	0
106	20241121	175700	61473807	1898	1898	1898	1898	0
107	20241121	175600	61473807	1898	1898	1898	1898	0
108	20241121	175500	61473807	1898	1898	1898	1898	0
109	20241121	175400	61473807	1898	1898	1898	1898	0
110	20241121	175300	61473807	1898	1898	1898	1898	0
111	20241121	175200	61473807	1898	1898	1898	1898	0
112	20241121	175100	61473807	1898	1898	1898	1898	0
113	20241121	175000	61473807	1898	1898	1898	1898	0
114	20241121	174900	61473807	1898	1898	1898	1898	0
115	20241121	174800	61473807	1898	1898	1898	1898	0
116	20241121	174700	61473807	1898	1898	1898	1898	0
117	20241121	174600	61473807	1898	1898	1898	1898	0
118	20241121	174500	61473807	1898	1898	1898	1898	0
119	20241121	174400	61473807	1898	1898	1898	1898	0
120	20241121	174300	61473807	1898	1898	1898	1898	0
121	20241121	174200	61473807	1898	1898	1898	1898	0
122	20241121	174100	61473807	1898	1898	1898	1898	10
123	20241121	174000	61473807	1898	1898	1898	1898	0
124	20241121	173900	61473807	1898	1898	1898	1898	0
125	20241121	173800	61473807	1898	1898	1898	1898	0
126	20241121	173700	61473807	1898	1898	1898	1898	0
127	20241121	173600	61473807	1898	1898	1898	1898	0
128	20241121	173500	61473807	1898	1898	1898	1898	0
129	20241121	173400	61473807	1898	1898	1898	1898	0
130	20241121	173300	61473807	1898	1898	1898	1898	0
131	20241121	173200	61473807	1898	1898	1898	1898	0
132	20241121	173100	61473807	1898	1898	1898	1898	0
133	20241121	173000	61473807	1898	1898	1898	1898	0
134	20241121	172900	61473807	1898	1898	1898	1898	0
135	20241121	172800	61473807	1898	1898	1898	1898	0
136	20241121	172700	61473807	1898	1898	1898	1898	0
137	20241121	172600	61473807	1898	1898	1898	1898	0
138	20241121	172500	61473807	1898	1898	1898	1898	0
139	20241121	172400	61473807	1898	1898	1898	1898	0
140	20241121	172300	61473807	1898	1898	1898	1898	0
141	20241121	172200	61473807	1898	1898	1898	1898	0
142	20241121	172100	61473807	1898	1898	1898	1898	0
143	20241121	172000	61473807	1898	1898	1898	1898	0
144	20241121	171900	61473807	1898	1898	1898	1898	0
145	20241121	171800	61473807	1898	1898	1898	1898	0
146	20241121	171700	61473807	1898	1898	1898	1898	0
147	20241121	171600	61473807	1898	1898	1898	1898	0
148	20241121	171500	61473807	1898	1898	1898	1898	0
149	20241121	171400	61473807	1898	1898	1898	1898	0
150	20241121	171300	61473807	1898	1898	1898	1898	0
151	20241121	171200	61473807	1898	1898	1898	1898	0
152	20241121	171100	61473807	1898	1898	1898	1898	10
153	20241121	171000	61473807	1898	1898	1898	1898	0
154	20241121	170900	61473807	1898	1898	1898	1898	0
155	20241121	170800	61473807	1898	1898	1898	1898	0
156	20241121	170700	61473807	1898	1898	1898	1898	0
157	20241121	170600	61473807	1898	1898	1898	1898	0
158	20241121	170500	61473807	1898	1898	1898	1898	0
159	20241121	170400	61473807	1898	1898	1898	1898	0
160	20241121	170300	61473807	1898	1898	1898	1898	0
161	20241121	170200	61473807	1898	1898	1898	1898	0
162	20241121	170100	61473807	1898	1898	1898	1898	0
163	20241121	170000	61473807	1898	1898	1898	1898	0
164	20241121	165900	61473807	1898	1898	1898	1898	0
165	20241121	165800	61473807	1898	1898	1898	1898	0
166	20241121	165700	61473807	1898	1898	1898	1898	0
167	20241121	165600	61473807	1898	1898	1898	1898	0
168	20241121	165500	61473807	1898	1898	1898	1898	0
169	20241121	165400	61473807	1898	1898	1898	1898	0
170	20241121	165300	61473807	1898	1898	1898	1898	0
171	20241121	165200	61473807	1898	1898	1898	1898	0
172	20241121	165100	61473807	1898	1898	1898	1898	0
173	20241121	165000	61473807	1898	1898	1898	1898	0
174	20241121	164900	61473807	1898	1898	1898	1898	0
175	20241121	164800	61473807	1898	1898	1898	1898	0
176	20241121	164700	61473807	1898	1898	1898	1898	0
177	20241121	164600	61473807	1898	1898	1898	1898	0
178	20241121	164500	61473807	1898	1898	1898	1898	0
179	20241121	164400	61473807	1898	1898	1898	1898	0
180	20241121	164300	61473807	1898	1898	1898	1898	0
181	20241121	164200	61473807	1898	1898	1898	1898	0
182	20241121	164100	61473807	1898	1898	1898	1898	10
183	20241121	164000	61473807	1898	1898	1898	1898	0
184	20241121	163900	61473807	1898	1898	1898	1898	0
185	20241121	163800	61473807	1898	1898	1898	1898	0
186	20241121	163700	61473807	1898	1898	1898	1898	0
187	20241121	163600	61473807	1898	1898	1898	1898	0
188	20241121	163500	61473807	1898	1898	1898	1898	0
189	20241121	163400	61473807	1898	1898	1898	1898	0
190	20241121	163300	61473807	1898	1898	1898	1898	0
191	20241121	163200	61473807	1898	1898	1898	1898	0
192	20241121	163100	61473807	1898	1898	1898	1898	0
193	20241121	163000	61473807	1898	1898	1898	1898	0
194	20241121	162900	61473807	1898	1898	1898	1898	0
195	20241121	162800	61473807	1898	1898	1898	1898	0
196	20241121	162700	61473807	1898	1898	1898	1898	0
197	20241121	162600	61473807	1898	1898	1898	1898	0
198	20241121	162500	61473807	1898	1898	1898	1898	0
199	20241121	162400	61473807	1898	1898	1898	1898	0
200	20241121	162300	61473807	1898	1898	1898	1898	0
201	20241121	162200	61473807	1898	1898	1898	1898	0
202	20241121	162100	61473807	1898	1898	1898	1898	0
203	20241121	162000	61473807	1898	1898	1898	1898	0
204	20241121	161900	61473807	1898	1898	1898	1898	0
205	20241121	161800	61473807	1898	1898	1898	1898	0
206	20241121	161700	61473807	1898	1898	1898	1898	0
207	20241121	161600	61473807	1898	1898	1898	1898	0
208	20241121	161500	61473807	1898	1898	1898	1898	0
209	20241121	161400	61473807	1898	1898	1898	1898	0
210	20241121	161300	61473807	1898	1898	1898	1898	0
211	20241121	161200	61473807	1898	1898	1898	1898	0
212	20241121	161100	61473807	1898	1898	1898	1898	10
213	20241121	161000	61473807	1898	1898	1898	1898	0
214	20241121	160900	61473807	1898	1898	1898	1898	0
215	20241121	160800	61473807	1898	1898	1898	1898	0
216	20241121	160700	61473807	1898	1898	1898	1898	0
217	20241121	160600	61473807	1898	1898	1898	1898	0
218	20241121	160500	61473807	1898	1898	1898	1898	0
219	20241121	160400	61473807	1898	1898	1898	1898	0
220	20241121	160300	61473807	1898	1898	1898	1898	0
221	20241121	160200	61473807	1898	1898	1898	1898	0
222	20241121	160100	61473807	1898	1898	1898	1898	0
223	20241121	160000	61473807	1898	1898	1898	1898	0
224	20241121	155900	61473807	1898	1898	1898	1898	0
225	20241121	155800	61473807	1898	1898	1898	1898	0
226	20241121	155700	61473807	1898	1898	1898	1898	0
227	20241121	155600	61473807	1898	1898	1898	1898	0
228	20241121	155500	61473807	1898	1898	1898	1898	0
229	20241121	155400	61473807	1898	1898	1898	1898	0
230	20241121	155300	61473807	1898	1898	1898	1898	0
231	20241121	155200	61473807	1898	1898	1898	1898	0
232	20241121	155100	61473807	1898	1898	1898	1898	0
233	20241121	155000	61473807	1898	1898	1898	1898	0
234	20241121	154900	61473807	1898	1898	1898	1898	0
235	20241121	154800	61473807	1898	1898	1898	1898	0
236	20241121	154700	61473807	1898	1898	1898	1898	0
237	20241121	154600	61473807	1898	1898	1898	1898	0
238	20241121	154500	61473807	1898	1898	1898	1898	0
239	20241121	154400	61473807	1898	1898	1898	1898	0
240	20241121	154300	61473807	1898	1898	1898	1898	0
241	20241121	154200	61473807	1898	1898	1898	1898	0
242	20241121	154100	61473807	1898	1898	1898	1898	10
243	20241121	154000	61473807	1898	1898	1898	1898	0
244	20241121	153900	61473807	1898	1898	1898	1898	0
245	20241121	153800	61473807	1898	1898	1898	1898	0
246	20241121	153700	61473807	1898	1898	1898	1898	0
247	20241121	153600	61473807	1898	1898	1898	1898	0
248	20241121	153500	61473807	1898	1898	1898	1898	0
249	20241121	153400	61473807	1898	1898	1898	1898	0
250	20241121	153300	61473807	1898	1898	1898	1898	0
251	20241121	153200	61473807	1898	1898	1898	1898	0
252	20241121	153100	61473807	1898	1898	1898	1898	0
253	20241121	153000	61473807	1898	1898	1898	1898	10
254	20241121	152900	61454827	1899	1899	1899	1899	0
255	20241121	152800	61454827	1899	1899	1899	1899	0
256	20241121	152700	61454827	1899	1899	1899	1899	0
257	20241121	152600	61454827	1899	1899	1899	1899	0
258	20241121	152500	61454827	1899	1899	1899	1899	0
259	20241121	152400	61454827	1899	1899	1899	1899	0
260	20241121	152300	61454827	1899	1899	1899	1899	0
261	20241121	152200	61454827	1899	1899	1899	1899	0
262	20241121	152100	61454827	1899	1899	1899	1899	0
263	20241121	152000	61454827	1899	1899	1899	1899	0
264	20241121	151900	61454827	1899	1899	1899	1899	1
265	20241121	151800	61452928	1898	1898	1898	1898	0
266	20241121	151700	61452928	1898	1898	1898	1898	10
267	20241121	151600	61433948	1899	1899	1899	1899	1
268	20241121	151500	61432049	1898	1898	1898	1898	97
269	20241121	151400	61247943	1892	1892	1892	1892	0
270	20241121	151300	61247943	1892	1892	1892	1892	100
271	20241121	151200	61058743	1898	1893	1898	1892	501
272	20241121	151100	60110622	1899	1899	1899	1899	2
273	20241121	151000	60106824	1899	1893	1899	1893	512
274	20241121	150900	59137602	1893	1893	1893	1893	0
275	20241121	150800	59137602	1893	1893	1893	1893	0
276	20241121	150700	59137602	1893	1893	1893	1893	0
277	20241121	150600	59137602	1893	1893	1893	1893	0
278	20241121	150500	59137602	1893	1893	1893	1893	50
279	20241121	150400	59042952	1905	1905	1905	1905	0
280	20241121	150300	59042952	1905	1905	1905	1905	0
281	20241121	150200	59042952	1905	1905	1905	1905	0
282	20241121	150100	59042952	1905	1905	1905	1905	0
283	20241121	150000	59042952	1905	1905	1905	1905	0
284	20241121	145900	59042952	1905	1905	1905	1905	0
285	20241121	145800	59042952	1905	1905	1905	1905	0
286	20241121	145700	59042952	1905	1905	1905	1905	1
287	20241121	145600	59041047	1893	1894	1905	1893	106
288	20241121	145500	58840290	1907	1907	1907	1907	0
289	20241121	145400	58840290	1907	1907	1907	1907	0
290	20241121	145300	58840290	1907	1907	1907	1907	0
291	20241121	145200	58840290	1907	1907	1907	1907	0
292	20241121	145100	58840290	1907	1907	1907	1907	0
293	20241121	145000	58840290	1907	1907	1907	1907	0
294	20241121	144900	58840290	1907	1907	1907	1907	0
295	20241121	144800	58840290	1907	1907	1907	1907	0
296	20241121	144700	58840290	1907	1907	1907	1907	1
297	20241121	144600	58838383	1909	1909	1909	1909	0
298	20241121	144500	58838383	1909	1909	1909	1909	0
299	20241121	144400	58838383	1909	1909	1909	1909	0
300	20241121	144300	58838383	1909	1909	1909	1909	0
301	20241121	144200	58838383	1909	1909	1909	1909	0
302	20241121	144100	58838383	1909	1909	1909	1909	0
303	20241121	144000	58838383	1909	1909	1909	1909	0
304	20241121	143900	58838383	1909	1909	1909	1909	0
305	20241121	143800	58838383	1909	1909	1909	1909	0
306	20241121	143700	58838383	1909	1909	1909	1909	0
307	20241121	143600	58838383	1909	1909	1909	1909	0
308	20241121	143500	58838383	1909	1909	1909	1909	0
309	20241121	143400	58838383	1909	1909	1909	1909	1
310	20241121	143300	58836474	1909	1909	1909	1909	0
311	20241121	143200	58836474	1909	1909	1909	1909	0
312	20241121	143100	58836474	1909	1909	1909	1909	0
313	20241121	143000	58836474	1909	1909	1909	1909	2
314	20241121	142900	58832656	1909	1909	1909	1909	0
315	20241121	142800	58832656	1909	1909	1909	1909	2
316	20241121	142700	58828838	1896	1896	1896	1896	0
317	20241121	142600	58828838	1896	1909	1909	1896	61
318	20241121	142500	58712779	1891	1891	1891	1891	0
319	20241121	142400	58712779	1891	1891	1891	1891	0
320	20241121	142300	58712779	1891	1891	1891	1891	0
321	20241121	142200	58712779	1891	1891	1891	1891	0
322	20241121	142100	58712779	1891	1891	1891	1891	1
323	20241121	142000	58710888	1891	1891	1891	1891	0
324	20241121	141900	58710888	1891	1891	1891	1891	0
325	20241121	141800	58710888	1891	1891	1891	1891	0
326	20241121	141700	58710888	1891	1891	1891	1891	0
327	20241121	141600	58710888	1891	1891	1891	1891	0
328	20241121	141500	58710888	1891	1891	1891	1891	0
329	20241121	141400	58710888	1891	1891	1891	1891	0
330	20241121	141300	58710888	1891	1891	1891	1891	0
331	20241121	141200	58710888	1891	1891	1891	1891	0
332	20241121	141100	58710888	1891	1891	1891	1891	0
333	20241121	141000	58710888	1891	1891	1891	1891	0
334	20241121	140900	58710888	1891	1891	1891	1891	0
335	20241121	140800	58710888	1891	1891	1891	1891	0
336	20241121	140700	58710888	1891	1891	1891	1891	0
337	20241121	140600	58710888	1891	1891	1891	1891	0
338	20241121	140500	58710888	1891	1891	1891	1891	0
339	20241121	140400	58710888	1891	1891	1891	1891	0
340	20241121	140300	58710888	1891	1891	1891	1891	0
341	20241121	140200	58710888	1891	1891	1891	1891	0
342	20241121	140100	58710888	1891	1891	1891	1891	0
343	20241121	140000	58710888	1891	1891	1891	1891	0
344	20241121	135900	58710888	1891	1891	1891	1891	0
345	20241121	135800	58710888	1891	1891	1891	1891	0
346	20241121	135700	58710888	1891	1891	1891	1891	0
347	20241121	135600	58710888	1891	1891	1891	1891	0
348	20241121	135500	58710888	1891	1891	1891	1891	0
349	20241121	135400	58710888	1891	1891	1891	1891	0
350	20241121	135300	58710888	1891	1891	1891	1891	0
351	20241121	135200	58710888	1891	1891	1891	1891	0
352	20241121	135100	58710888	1891	1891	1891	1891	0
353	20241121	135000	58710888	1891	1891	1891	1891	0
354	20241121	134900	58710888	1891	1891	1891	1891	0
355	20241121	134800	58710888	1891	1891	1891	1891	0
356	20241121	134700	58710888	1891	1891	1891	1891	0
357	20241121	134600	58710888	1891	1891	1891	1891	0
358	20241121	134500	58710888	1891	1891	1891	1891	0
359	20241121	134400	58710888	1891	1891	1891	1891	0
360	20241121	134300	58710888	1891	1891	1891	1891	0
361	20241121	134200	58710888	1891	1891	1891	1891	0
362	20241121	134100	58710888	1891	1891	1891	1891	0
363	20241121	134000	58710888	1891	1891	1891	1891	0
364	20241121	133900	58710888	1891	1891	1891	1891	0
365	20241121	133800	58710888	1891	1891	1891	1891	0
366	20241121	133700	58710888	1891	1891	1891	1891	0
367	20241121	133600	58710888	1891	1891	1891	1891	0
368	20241121	133500	58710888	1891	1891	1891	1891	0
369	20241121	133400	58710888	1891	1891	1891	1891	0
370	20241121	133300	58710888	1891	1891	1891	1891	0
371	20241121	133200	58710888	1891	1891	1891	1891	0
372	20241121	133100	58710888	1891	1891	1891	1891	0
373	20241121	133000	58710888	1891	1891	1891	1891	0
374	20241121	132900	58710888	1891	1891	1891	1891	0
375	20241121	132800	58710888	1891	1891	1891	1891	0
376	20241121	132700	58710888	1891	1891	1891	1891	0
377	20241121	132600	58710888	1891	1891	1891	1891	0
378	20241121	132500	58710888	1891	1891	1891	1891	0
379	20241121	132400	58710888	1891	1893	1893	1891	30
380	20241121	132300	58654133	1910	1910	1910	1910	0
381	20241121	132200	58654133	1910	1910	1910	1910	0
382	20241121	132100	58654133	1910	1910	1910	1910	0
383	20241121	132000	58654133	1910	1910	1910	1910	0
384	20241121	131900	58654133	1910	1910	1910	1910	0
385	20241121	131800	58654133	1910	1910	1910	1910	1
386	20241121	131700	58652223	1910	1910	1910	1910	0
387	20241121	131600	58652223	1910	1910	1910	1910	0
388	20241121	131500	58652223	1910	1910	1910	1910	0
389	20241121	131400	58652223	1910	1910	1910	1910	0
390	20241121	131300	58652223	1910	1910	1910	1910	0
391	20241121	131200	58652223	1910	1910	1910	1910	0
392	20241121	131100	58652223	1910	1910	1910	1910	0
393	20241121	131000	58652223	1910	1910	1910	1910	0
394	20241121	130900	58652223	1910	1910	1910	1910	0
395	20241121	130800	58652223	1910	1910	1910	1910	0
396	20241121	130700	58652223	1910	1910	1910	1910	0
397	20241121	130600	58652223	1910	1910	1910	1910	0
398	20241121	130500	58652223	1910	1910	1910	1910	0
399	20241121	130400	58652223	1910	1910	1910	1910	2
400	20241121	130300	58648403	1910	1910	1910	1910	1
401	20241121	130200	58646493	1910	1910	1910	1910	0
402	20241121	130100	58646493	1910	1910	1910	1910	0
403	20241121	130000	58646493	1910	1910	1910	1910	1
404	20241121	125900	58644583	1891	1891	1891	1891	0
405	20241121	125800	58644583	1891	1898	1898	1891	806
406	20241121	125700	57119247	1898	1898	1898	1898	0
407	20241121	125600	57119247	1898	1898	1898	1898	40
408	20241121	125500	57043327	1900	1900	1900	1900	180
409	20241121	125400	56701327	1900	1900	1900	1900	0
410	20241121	125300	56701327	1900	1900	1900	1900	0
411	20241121	125200	56701327	1900	1900	1900	1900	0
412	20241121	125100	56701327	1900	1900	1900	1900	0
413	20241121	125000	56701327	1900	1900	1900	1900	137
414	20241121	124900	56441027	1911	1911	1911	1911	0
415	20241121	124800	56441027	1911	1911	1911	1911	0
416	20241121	124700	56441027	1911	1911	1911	1911	90
417	20241121	124600	56269037	1911	1911	1911	1911	1129
418	20241121	124500	54111518	1911	1911	1911	1911	0
419	20241121	124400	54111518	1911	1911	1911	1911	0
420	20241121	124300	54111518	1911	1911	1911	1911	0
421	20241121	124200	54111518	1911	1911	1911	1911	0
422	20241121	124100	54111518	1911	1911	1911	1911	0
423	20241121	124000	54111518	1911	1911	1911	1911	0
424	20241121	123900	54111518	1911	1911	1911	1911	0
425	20241121	123800	54111518	1911	1911	1911	1911	0
426	20241121	123700	54111518	1911	1911	1911	1911	0
427	20241121	123600	54111518	1911	1911	1911	1911	0
428	20241121	123500	54111518	1911	1911	1911	1911	0
429	20241121	123400	54111518	1911	1911	1911	1911	0
430	20241121	123300	54111518	1911	1911	1911	1911	49
431	20241121	123200	54017879	1900	1900	1900	1900	0
432	20241121	123100	54017879	1900	1900	1900	1900	0
433	20241121	123000	54017879	1900	1900	1900	1900	0
434	20241121	122900	54017879	1900	1900	1900	1900	545
435	20241121	122800	52982379	1900	1900	1900	1900	0
436	20241121	122700	52982379	1900	1900	1900	1900	0
437	20241121	122600	52982379	1900	1900	1900	1900	0
438	20241121	122500	52982379	1900	1900	1900	1900	50
439	20241121	122400	52887379	1900	1900	1900	1900	0
440	20241121	122300	52887379	1900	1900	1900	1900	0
441	20241121	122200	52887379	1900	1900	1900	1900	0
442	20241121	122100	52887379	1900	1900	1900	1900	0
443	20241121	122000	52887379	1900	1900	1900	1900	0
444	20241121	121900	52887379	1900	1900	1900	1900	0
445	20241121	121800	52887379	1900	1900	1900	1900	25
446	20241121	121700	52839879	1900	1900	1900	1900	0
447	20241121	121600	52839879	1900	1900	1900	1900	0
448	20241121	121500	52839879	1900	1900	1900	1900	0
449	20241121	121400	52839879	1900	1900	1900	1900	50
450	20241121	121300	52744879	1900	1900	1900	1900	0
451	20241121	121200	52744879	1900	1900	1900	1900	0
452	20241121	121100	52744879	1900	1900	1900	1900	0
453	20241121	121000	52744879	1900	1900	1900	1900	1
454	20241121	120900	52742979	1898	1898	1898	1898	0
455	20241121	120800	52742979	1898	1898	1898	1898	0
456	20241121	120700	52742979	1898	1898	1898	1898	0
457	20241121	120600	52742979	1898	1898	1898	1898	0
458	20241121	120500	52742979	1898	1898	1898	1898	0
459	20241121	120400	52742979	1898	1898	1898	1898	230
460	20241121	120300	52306439	1898	1898	1898	1898	0
461	20241121	120200	52306439	1898	1898	1898	1898	0
462	20241121	120100	52306439	1898	1898	1898	1898	0
463	20241121	120000	52306439	1898	1898	1898	1898	73
464	20241121	115900	52167885	1900	1900	1900	1900	0
465	20241121	115800	52167885	1900	1900	1900	1900	0
466	20241121	115700	52167885	1900	1900	1900	1900	0
467	20241121	115600	52167885	1900	1900	1900	1900	0
468	20241121	115500	52167885	1900	1900	1900	1900	0
469	20241121	115400	52167885	1900	1900	1900	1900	1001
470	20241121	115300	50265985	1900	1900	1900	1900	1001
471	20241121	115200	48364085	1898	1898	1898	1898	456
472	20241121	115100	47498597	1898	1898	1898	1898	0
473	20241121	115000	47498597	1898	1898	1898	1898	0
474	20241121	114900	47498597	1898	1898	1898	1898	16
475	20241121	114800	47468229	1898	1898	1898	1898	0
476	20241121	114700	47468229	1898	1898	1898	1898	0
477	20241121	114600	47468229	1898	1898	1898	1898	0
478	20241121	114500	47468229	1898	1898	1898	1898	0
479	20241121	114400	47468229	1898	1898	1898	1898	0
480	20241121	114300	47468229	1898	1898	1898	1898	0
481	20241121	114200	47468229	1898	1898	1898	1898	0
482	20241121	114100	47468229	1898	1897	1898	1897	201
483	20241121	114000	47086732	1888	1894	1894	1888	1011
484	20241121	113900	45175932	1898	1898	1898	1898	0
485	20241121	113800	45175932	1898	1898	1898	1898	1
486	20241121	113700	45174034	1894	1894	1894	1894	50
487	20241121	113600	45079334	1900	1900	1900	1900	1
488	20241121	113500	45077434	1894	1900	1900	1894	1238
489	20241121	113400	42728720	1911	1911	1911	1911	0
490	20241121	113300	42728720	1911	1911	1911	1911	0
491	20241121	113200	42728720	1911	1911	1911	1911	0
492	20241121	113100	42728720	1911	1911	1911	1911	1
493	20241121	113000	42726809	1912	1912	1912	1912	0
494	20241121	112900	42726809	1912	1912	1912	1912	0
495	20241121	112800	42726809	1912	1912	1912	1912	0
496	20241121	112700	42726809	1912	1912	1912	1912	0
497	20241121	112600	42726809	1912	1912	1912	1912	0
498	20241121	112500	42726809	1912	1912	1912	1912	0
499	20241121	112400	42726809	1912	1912	1912	1912	0
500	20241121	112300	42726809	1912	1912	1912	1912	0
501	20241121	112200	42726809	1912	1912	1912	1912	1
502	20241121	112100	42724897	1912	1912	1912	1912	1
503	20241121	112000	42722985	1901	1901	1901	1901	0
504	20241121	111900	42722985	1901	1901	1901	1901	0
505	20241121	111800	42722985	1901	1901	1901	1901	0
506	20241121	111700	42722985	1901	1903	1903	1901	204
507	20241121	111600	42334974	1912	1912	1912	1912	0
508	20241121	111500	42334974	1912	1912	1912	1912	0
509	20241121	111400	42334974	1912	1912	1912	1912	1
510	20241121	111300	42333062	1912	1912	1912	1912	0
511	20241121	111200	42333062	1912	1912	1912	1912	20
512	20241121	111100	42294822	1911	1911	1911	1911	1
513	20241121	111000	42292911	1911	1911	1911	1911	0
514	20241121	110900	42292911	1911	1911	1911	1911	1
515	20241121	110800	42291000	1911	1911	1911	1911	0
516	20241121	110700	42291000	1911	1911	1911	1911	0
517	20241121	110600	42291000	1911	1911	1911	1911	300
518	20241121	110500	41717700	1911	1911	1911	1911	2
519	20241121	110400	41713878	1911	1911	1911	1911	0
520	20241121	110300	41713878	1911	1910	1911	1910	3
521	20241121	110200	41708147	1910	1910	1910	1910	0
522	20241121	110100	41708147	1910	1910	1910	1910	1800
523	20241121	110000	38270147	1911	1911	1911	1911	0
524	20241121	105900	38270147	1911	1911	1911	1911	8
525	20241121	105800	38254859	1911	1911	1911	1911	1
526	20241121	105700	38252948	1913	1913	1913	1913	0
527	20241121	105600	38252948	1913	1913	1913	1913	2
528	20241121	105500	38249122	1914	1914	1914	1914	0
529	20241121	105400	38249122	1914	1914	1914	1914	0
530	20241121	105300	38249122	1914	1914	1914	1914	0
531	20241121	105200	38249122	1914	1914	1914	1914	0
532	20241121	105100	38249122	1914	1914	1914	1914	10
533	20241121	105000	38229982	1913	1913	1913	1913	0
534	20241121	104900	38229982	1913	1913	1913	1913	5
535	20241121	104800	38220417	1902	1902	1902	1902	5
536	20241121	104700	38210907	1902	1902	1902	1902	0
537	20241121	104600	38210907	1902	1902	1902	1902	0
538	20241121	104500	38210907	1902	1902	1902	1902	0
539	20241121	104400	38210907	1902	1902	1902	1902	1
540	20241121	104300	38209005	1914	1914	1914	1914	0
541	20241121	104200	38209005	1914	1914	1914	1914	0
542	20241121	104100	38209005	1914	1914	1914	1914	0
543	20241121	104000	38209005	1914	1914	1914	1914	0
544	20241121	103900	38209005	1914	1914	1914	1914	0
545	20241121	103800	38209005	1914	1914	1914	1914	0
546	20241121	103700	38209005	1914	1914	1914	1914	0
547	20241121	103600	38209005	1914	1914	1914	1914	0
548	20241121	103500	38209005	1914	1914	1914	1914	0
549	20241121	103400	38209005	1914	1914	1914	1914	0
550	20241121	103300	38209005	1914	1914	1914	1914	0
551	20241121	103200	38209005	1914	1914	1914	1914	0
552	20241121	103100	38209005	1914	1913	1914	1913	7
553	20241121	103000	38195608	1902	1902	1902	1902	0
554	20241121	102900	38195608	1902	1902	1902	1902	0
555	20241121	102800	38195608	1902	1902	1902	1902	0
556	20241121	102700	38195608	1902	1904	1904	1902	42
557	20241121	102600	38115711	1915	1915	1915	1915	0
558	20241121	102500	38115711	1915	1915	1915	1915	0
559	20241121	102400	38115711	1915	1915	1915	1915	0
560	20241121	102300	38115711	1915	1915	1915	1915	0
561	20241121	102200	38115711	1915	1915	1915	1915	0
562	20241121	102100	38115711	1915	1915	1915	1915	0
563	20241121	102000	38115711	1915	1915	1915	1915	0
564	20241121	101900	38115711	1915	1915	1915	1915	0
565	20241121	101800	38115711	1915	1915	1915	1915	0
566	20241121	101700	38115711	1915	1915	1915	1915	0
567	20241121	101600	38115711	1915	1915	1915	1915	0
568	20241121	101500	38115711	1915	1915	1915	1915	0
569	20241121	101400	38115711	1915	1915	1915	1915	2
570	20241121	101300	38111881	1917	1917	1917	1917	0
571	20241121	101200	38111881	1917	1917	1917	1917	0
572	20241121	101100	38111881	1917	1917	1917	1917	0
573	20241121	101000	38111881	1917	1917	1917	1917	0
574	20241121	100900	38111881	1917	1917	1917	1917	0
575	20241121	100800	38111881	1917	1917	1917	1917	112
576	20241121	100700	37897177	1917	1917	1917	1917	3
577	20241121	100600	37891426	1917	1917	1917	1917	1
578	20241121	100500	37889509	1917	1917	1917	1917	0
579	20241121	100400	37889509	1917	1917	1917	1917	2
580	20241121	100300	37885675	1919	1919	1919	1919	0
581	20241121	100200	37885675	1919	1919	1919	1919	0
582	20241121	100100	37885675	1919	1919	1919	1919	0
583	20241121	100000	37885675	1919	1919	1919	1919	0
584	20241121	095900	37885675	1919	1919	1919	1919	0
585	20241121	095800	37885675	1919	1919	1919	1919	0
586	20241121	095700	37885675	1919	1911	1919	1911	3
587	20241121	095600	37879927	1910	1910	1910	1910	9
588	20241121	095500	37862737	1910	1910	1910	1910	0
589	20241121	095400	37862737	1910	1909	1910	1909	21
590	20241121	095300	37822647	1909	1908	1909	1906	3968
591	20241121	095200	30247850	1918	1918	1918	1918	1
592	20241121	095100	30245932	1919	1919	1919	1919	0
593	20241121	095000	30245932	1919	1919	1919	1919	0
594	20241121	094900	30245932	1919	1919	1919	1919	0
595	20241121	094800	30245932	1919	1919	1919	1919	0
596	20241121	094700	30245932	1919	1919	1919	1919	0
597	20241121	094600	30245932	1919	1919	1919	1919	0
598	20241121	094500	30245932	1919	1919	1919	1919	0
599	20241121	094400	30245932	1919	1919	1919	1919	0
600	20241121	094300	30245932	1919	1907	1919	1907	6
601	20241121	094200	30234430	1919	1919	1919	1919	2
602	20241121	094100	30230592	1919	1919	1919	1919	1
603	20241121	094000	30228673	1916	1916	1916	1916	0
604	20241121	093900	30228673	1916	1916	1916	1916	0
605	20241121	093800	30228673	1916	1916	1916	1916	0
606	20241121	093700	30228673	1916	1916	1916	1916	0
607	20241121	093600	30228673	1916	1916	1916	1916	0
608	20241121	093500	30228673	1916	1916	1916	1916	50
609	20241121	093400	30132873	1916	1916	1916	1916	10
610	20241121	093300	30113713	1916	1909	1916	1909	203
611	20241121	093200	29725345	1898	1898	1898	1898	2
612	20241121	093100	29721549	1896	1896	1896	1896	0
613	20241121	093000	29721549	1896	1896	1896	1896	0
614	20241121	092900	29721549	1896	1896	1896	1896	0
615	20241121	092800	29721549	1896	1896	1896	1896	0
616	20241121	092700	29721549	1896	1896	1896	1896	0
617	20241121	092600	29721549	1896	1896	1896	1896	13
618	20241121	092500	29696901	1896	1896	1896	1896	0
619	20241121	092400	29696901	1896	1896	1896	1896	0
620	20241121	092300	29696901	1896	1906	1906	1895	414
621	20241121	092200	28910228	1909	1909	1909	1909	49
622	20241121	092100	28816687	1932	1932	1932	1932	1
623	20241121	092000	28814755	1909	1915	1915	1909	78
624	20241121	091900	28665526	1935	1935	1935	1935	3
625	20241121	091800	28659721	1910	1910	1910	1910	3
626	20241121	091700	28653991	1936	1932	1936	1932	256
627	20241121	091600	28158379	1936	1922	1936	1922	6
628	20241121	091500	28146833	1922	1922	1922	1922	0
629	20241121	091400	28146833	1922	1922	1922	1922	0
630	20241121	091300	28146833	1922	1922	1922	1922	10
631	20241121	091200	28127613	1922	1922	1922	1922	34
632	20241121	091100	28062265	1922	1922	1922	1922	0
633	20241121	091000	28062265	1922	1922	1922	1922	150
634	20241121	090900	27773965	1900	1900	1900	1900	0
635	20241121	090800	27773965	1900	1900	1900	1900	196
636	20241121	090700	27401565	1900	1903	1903	1900	3804
637	20241121	090600	20172466	1914	1899	1914	1899	2303
638	20241121	090500	15783670	1899	1904	1904	1887	407
639	20241121	090400	15012024	1800	1800	1800	1800	0
640	20241121	090300	15012024	1800	1875	1875	1800	5000
641	20241121	090200	5938884	1900	1900	1900	1900	11
642	20241121	090100	5917984	1916	1918	1918	1916	3079
643	20241121	090000	17550	1950	1950	1950	1950	9