KissMeData/291810/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	210000	17448522	1892	1892	1892	1892	264
3	20241121	205900	17448522	1892	1892	1892	1892	0
4	20241121	205800	17448522	1892	1892	1892	1892	0
5	20241121	205700	17448522	1892	1892	1892	1892	0
6	20241121	205600	17448522	1892	1892	1892	1892	0
7	20241121	205500	17448522	1892	1892	1892	1892	0
8	20241121	205400	17448522	1892	1892	1892	1892	0
9	20241121	205300	17448522	1892	1892	1892	1892	0
10	20241121	205200	17448522	1892	1892	1892	1892	0
11	20241121	205100	17448522	1892	1892	1892	1892	0
12	20241121	205000	17448522	1892	1892	1892	1892	0
13	20241121	204900	17448522	1892	1892	1892	1892	0
14	20241121	204800	17448522	1892	1892	1892	1892	0
15	20241121	204700	17448522	1892	1892	1892	1892	0
16	20241121	204600	17448522	1892	1892	1892	1892	0
17	20241121	204500	17448522	1892	1892	1892	1892	0
18	20241121	204400	17448522	1892	1892	1892	1892	0
19	20241121	204300	17448522	1892	1892	1892	1892	0
20	20241121	204200	17448522	1892	1892	1892	1892	0
21	20241121	204100	17448522	1892	1892	1892	1892	0
22	20241121	204000	17448522	1892	1892	1892	1892	0
23	20241121	203900	17448522	1892	1892	1892	1892	0
24	20241121	203800	17448522	1892	1892	1892	1892	0
25	20241121	203700	17448522	1892	1892	1892	1892	0
26	20241121	203600	17448522	1892	1892	1892	1892	0
27	20241121	203500	17448522	1892	1892	1892	1892	0
28	20241121	203400	17448522	1892	1892	1892	1892	0
29	20241121	203300	17448522	1892	1892	1892	1892	0
30	20241121	203200	17448522	1892	1892	1892	1892	0
31	20241121	203100	17448522	1892	1892	1892	1892	0
32	20241121	203000	17448522	1892	1892	1892	1892	264
33	20241121	202900	17448522	1892	1892	1892	1892	0
34	20241121	202800	17448522	1892	1892	1892	1892	0
35	20241121	202700	17448522	1892	1892	1892	1892	0
36	20241121	202600	17448522	1892	1892	1892	1892	0
37	20241121	202500	17448522	1892	1892	1892	1892	0
38	20241121	202400	17448522	1892	1892	1892	1892	0
39	20241121	202300	17448522	1892	1892	1892	1892	0
40	20241121	202200	17448522	1892	1892	1892	1892	0
41	20241121	202100	17448522	1892	1892	1892	1892	0
42	20241121	202000	17448522	1892	1892	1892	1892	0
43	20241121	201900	17448522	1892	1892	1892	1892	0
44	20241121	201800	17448522	1892	1892	1892	1892	0
45	20241121	201700	17448522	1892	1892	1892	1892	0
46	20241121	201600	17448522	1892	1892	1892	1892	0
47	20241121	201500	17448522	1892	1892	1892	1892	0
48	20241121	201400	17448522	1892	1892	1892	1892	0
49	20241121	201300	17448522	1892	1892	1892	1892	0
50	20241121	201200	17448522	1892	1892	1892	1892	0
51	20241121	201100	17448522	1892	1892	1892	1892	0
52	20241121	201000	17448522	1892	1892	1892	1892	0
53	20241121	200900	17448522	1892	1892	1892	1892	0
54	20241121	200800	17448522	1892	1892	1892	1892	0
55	20241121	200700	17448522	1892	1892	1892	1892	0
56	20241121	200600	17448522	1892	1892	1892	1892	0
57	20241121	200500	17448522	1892	1892	1892	1892	0
58	20241121	200400	17448522	1892	1892	1892	1892	0
59	20241121	200300	17448522	1892	1892	1892	1892	0
60	20241121	200200	17448522	1892	1892	1892	1892	0
61	20241121	200100	17448522	1892	1892	1892	1892	0
62	20241121	200000	17448522	1892	1892	1892	1892	264
63	20241121	195900	17448522	1892	1892	1892	1892	0
64	20241121	195800	17448522	1892	1892	1892	1892	0
65	20241121	195700	17448522	1892	1892	1892	1892	0
66	20241121	195600	17448522	1892	1892	1892	1892	0
67	20241121	195500	17448522	1892	1892	1892	1892	0
68	20241121	195400	17448522	1892	1892	1892	1892	0
69	20241121	195300	17448522	1892	1892	1892	1892	0
70	20241121	195200	17448522	1892	1892	1892	1892	0
71	20241121	195100	17448522	1892	1892	1892	1892	0
72	20241121	195000	17448522	1892	1892	1892	1892	0
73	20241121	194900	17448522	1892	1892	1892	1892	0
74	20241121	194800	17448522	1892	1892	1892	1892	0
75	20241121	194700	17448522	1892	1892	1892	1892	0
76	20241121	194600	17448522	1892	1892	1892	1892	0
77	20241121	194500	17448522	1892	1892	1892	1892	0
78	20241121	194400	17448522	1892	1892	1892	1892	0
79	20241121	194300	17448522	1892	1892	1892	1892	0
80	20241121	194200	17448522	1892	1892	1892	1892	0
81	20241121	194100	17448522	1892	1892	1892	1892	0
82	20241121	194000	17448522	1892	1892	1892	1892	0
83	20241121	193900	17448522	1892	1892	1892	1892	0
84	20241121	193800	17448522	1892	1892	1892	1892	0
85	20241121	193700	17448522	1892	1892	1892	1892	0
86	20241121	193600	17448522	1892	1892	1892	1892	0
87	20241121	193500	17448522	1892	1892	1892	1892	0
88	20241121	193400	17448522	1892	1892	1892	1892	0
89	20241121	193300	17448522	1892	1892	1892	1892	0
90	20241121	193200	17448522	1892	1892	1892	1892	0
91	20241121	193100	17448522	1892	1892	1892	1892	0
92	20241121	193000	17448522	1892	1892	1892	1892	264
93	20241121	192900	17448522	1892	1892	1892	1892	0
94	20241121	192800	17448522	1892	1892	1892	1892	0
95	20241121	192700	17448522	1892	1892	1892	1892	0
96	20241121	192600	17448522	1892	1892	1892	1892	0
97	20241121	192500	17448522	1892	1892	1892	1892	0
98	20241121	192400	17448522	1892	1892	1892	1892	0
99	20241121	192300	17448522	1892	1892	1892	1892	0
100	20241121	192200	17448522	1892	1892	1892	1892	0
101	20241121	192100	17448522	1892	1892	1892	1892	0
102	20241121	192000	17448522	1892	1892	1892	1892	0
103	20241121	191900	17448522	1892	1892	1892	1892	0
104	20241121	191800	17448522	1892	1892	1892	1892	0
105	20241121	191700	17448522	1892	1892	1892	1892	0
106	20241121	191600	17448522	1892	1892	1892	1892	0
107	20241121	191500	17448522	1892	1892	1892	1892	0
108	20241121	191400	17448522	1892	1892	1892	1892	0
109	20241121	191300	17448522	1892	1892	1892	1892	0
110	20241121	191200	17448522	1892	1892	1892	1892	0
111	20241121	191100	17448522	1892	1892	1892	1892	0
112	20241121	191000	17448522	1892	1892	1892	1892	0
113	20241121	190900	17448522	1892	1892	1892	1892	0
114	20241121	190800	17448522	1892	1892	1892	1892	0
115	20241121	190700	17448522	1892	1892	1892	1892	0
116	20241121	190600	17448522	1892	1892	1892	1892	0
117	20241121	190500	17448522	1892	1892	1892	1892	0
118	20241121	190400	17448522	1892	1892	1892	1892	0
119	20241121	190300	17448522	1892	1892	1892	1892	0
120	20241121	190200	17448522	1892	1892	1892	1892	0
121	20241121	190100	17448522	1892	1892	1892	1892	0
122	20241121	190000	17448522	1892	1892	1892	1892	264
123	20241121	185900	17448522	1892	1892	1892	1892	0
124	20241121	185800	17448522	1892	1892	1892	1892	0
125	20241121	185700	17448522	1892	1892	1892	1892	0
126	20241121	185600	17448522	1892	1892	1892	1892	0
127	20241121	185500	17448522	1892	1892	1892	1892	0
128	20241121	185400	17448522	1892	1892	1892	1892	0
129	20241121	185300	17448522	1892	1892	1892	1892	0
130	20241121	185200	17448522	1892	1892	1892	1892	0
131	20241121	185100	17448522	1892	1892	1892	1892	0
132	20241121	185000	17448522	1892	1892	1892	1892	0
133	20241121	184900	17448522	1892	1892	1892	1892	0
134	20241121	184800	17448522	1892	1892	1892	1892	0
135	20241121	184700	17448522	1892	1892	1892	1892	0
136	20241121	184600	17448522	1892	1892	1892	1892	0
137	20241121	184500	17448522	1892	1892	1892	1892	0
138	20241121	184400	17448522	1892	1892	1892	1892	0
139	20241121	184300	17448522	1892	1892	1892	1892	0
140	20241121	184200	17448522	1892	1892	1892	1892	0
141	20241121	184100	17448522	1892	1892	1892	1892	0
142	20241121	184000	17448522	1892	1892	1892	1892	0
143	20241121	183900	17448522	1892	1892	1892	1892	0
144	20241121	183800	17448522	1892	1892	1892	1892	0
145	20241121	183700	17448522	1892	1892	1892	1892	0
146	20241121	183600	17448522	1892	1892	1892	1892	0
147	20241121	183500	17448522	1892	1892	1892	1892	0
148	20241121	183400	17448522	1892	1892	1892	1892	0
149	20241121	183300	17448522	1892	1892	1892	1892	0
150	20241121	183200	17448522	1892	1892	1892	1892	0
151	20241121	183100	17448522	1892	1892	1892	1892	0
152	20241121	183000	17448522	1892	1892	1892	1892	264
153	20241121	182900	17448522	1892	1892	1892	1892	0
154	20241121	182800	17448522	1892	1892	1892	1892	0
155	20241121	182700	17448522	1892	1892	1892	1892	0
156	20241121	182600	17448522	1892	1892	1892	1892	0
157	20241121	182500	17448522	1892	1892	1892	1892	0
158	20241121	182400	17448522	1892	1892	1892	1892	0
159	20241121	182300	17448522	1892	1892	1892	1892	0
160	20241121	182200	17448522	1892	1892	1892	1892	0
161	20241121	182100	17448522	1892	1892	1892	1892	0
162	20241121	182000	17448522	1892	1892	1892	1892	0
163	20241121	181900	17448522	1892	1892	1892	1892	0
164	20241121	181800	17448522	1892	1892	1892	1892	0
165	20241121	181700	17448522	1892	1892	1892	1892	0
166	20241121	181600	17448522	1892	1892	1892	1892	0
167	20241121	181500	17448522	1892	1892	1892	1892	0
168	20241121	181400	17448522	1892	1892	1892	1892	0
169	20241121	181300	17448522	1892	1892	1892	1892	0
170	20241121	181200	17448522	1892	1892	1892	1892	0
171	20241121	181100	17448522	1892	1892	1892	1892	0
172	20241121	181000	17448522	1892	1892	1892	1892	0
173	20241121	180900	17448522	1892	1892	1892	1892	0
174	20241121	180800	17448522	1892	1892	1892	1892	0
175	20241121	180700	17448522	1892	1892	1892	1892	0
176	20241121	180600	17448522	1892	1892	1892	1892	0
177	20241121	180500	17448522	1892	1892	1892	1892	0
178	20241121	180400	17448522	1892	1892	1892	1892	0
179	20241121	180300	17448522	1892	1892	1892	1892	0
180	20241121	180200	17448522	1892	1892	1892	1892	0
181	20241121	180100	17448522	1892	1892	1892	1892	0
182	20241121	180000	17448522	1892	1892	1892	1892	264
183	20241121	175900	17448522	1892	1892	1892	1892	0
184	20241121	175800	17448522	1892	1892	1892	1892	0
185	20241121	175700	17448522	1892	1892	1892	1892	0
186	20241121	175600	17448522	1892	1892	1892	1892	0
187	20241121	175500	17448522	1892	1892	1892	1892	0
188	20241121	175400	17448522	1892	1892	1892	1892	0
189	20241121	175300	17448522	1892	1892	1892	1892	0
190	20241121	175200	17448522	1892	1892	1892	1892	0
191	20241121	175100	17448522	1892	1892	1892	1892	0
192	20241121	175000	17448522	1892	1892	1892	1892	0
193	20241121	174900	17448522	1892	1892	1892	1892	0
194	20241121	174800	17448522	1892	1892	1892	1892	0
195	20241121	174700	17448522	1892	1892	1892	1892	0
196	20241121	174600	17448522	1892	1892	1892	1892	0
197	20241121	174500	17448522	1892	1892	1892	1892	0
198	20241121	174400	17448522	1892	1892	1892	1892	0
199	20241121	174300	17448522	1892	1892	1892	1892	0
200	20241121	174200	17448522	1892	1892	1892	1892	0
201	20241121	174100	17448522	1892	1892	1892	1892	0
202	20241121	174000	17448522	1892	1892	1892	1892	0
203	20241121	173900	17448522	1892	1892	1892	1892	0
204	20241121	173800	17448522	1892	1892	1892	1892	0
205	20241121	173700	17448522	1892	1892	1892	1892	0
206	20241121	173600	17448522	1892	1892	1892	1892	0
207	20241121	173500	17448522	1892	1892	1892	1892	0
208	20241121	173400	17448522	1892	1892	1892	1892	0
209	20241121	173300	17448522	1892	1892	1892	1892	0
210	20241121	173200	17448522	1892	1892	1892	1892	0
211	20241121	173100	17448522	1892	1892	1892	1892	0
212	20241121	173000	17448522	1892	1892	1892	1892	264
213	20241121	172900	17448522	1892	1892	1892	1892	0
214	20241121	172800	17448522	1892	1892	1892	1892	0
215	20241121	172700	17448522	1892	1892	1892	1892	0
216	20241121	172600	17448522	1892	1892	1892	1892	0
217	20241121	172500	17448522	1892	1892	1892	1892	0
218	20241121	172400	17448522	1892	1892	1892	1892	0
219	20241121	172300	17448522	1892	1892	1892	1892	0
220	20241121	172200	17448522	1892	1892	1892	1892	0
221	20241121	172100	17448522	1892	1892	1892	1892	0
222	20241121	172000	17448522	1892	1892	1892	1892	0
223	20241121	171900	17448522	1892	1892	1892	1892	0
224	20241121	171800	17448522	1892	1892	1892	1892	0
225	20241121	171700	17448522	1892	1892	1892	1892	0
226	20241121	171600	17448522	1892	1892	1892	1892	0
227	20241121	171500	17448522	1892	1892	1892	1892	0
228	20241121	171400	17448522	1892	1892	1892	1892	0
229	20241121	171300	17448522	1892	1892	1892	1892	0
230	20241121	171200	17448522	1892	1892	1892	1892	0
231	20241121	171100	17448522	1892	1892	1892	1892	0
232	20241121	171000	17448522	1892	1892	1892	1892	0
233	20241121	170900	17448522	1892	1892	1892	1892	0
234	20241121	170800	17448522	1892	1892	1892	1892	0
235	20241121	170700	17448522	1892	1892	1892	1892	0
236	20241121	170600	17448522	1892	1892	1892	1892	0
237	20241121	170500	17448522	1892	1892	1892	1892	0
238	20241121	170400	17448522	1892	1892	1892	1892	0
239	20241121	170300	17448522	1892	1892	1892	1892	0
240	20241121	170200	17448522	1892	1892	1892	1892	0
241	20241121	170100	17448522	1892	1892	1892	1892	0
242	20241121	170000	17448522	1892	1892	1892	1892	264
243	20241121	165900	17448522	1892	1892	1892	1892	0
244	20241121	165800	17448522	1892	1892	1892	1892	0
245	20241121	165700	17448522	1892	1892	1892	1892	0
246	20241121	165600	17448522	1892	1892	1892	1892	0
247	20241121	165500	17448522	1892	1892	1892	1892	0
248	20241121	165400	17448522	1892	1892	1892	1892	0
249	20241121	165300	17448522	1892	1892	1892	1892	0
250	20241121	165200	17448522	1892	1892	1892	1892	0
251	20241121	165100	17448522	1892	1892	1892	1892	0
252	20241121	165000	17448522	1892	1892	1892	1892	0
253	20241121	164900	17448522	1892	1892	1892	1892	0
254	20241121	164800	17448522	1892	1892	1892	1892	0
255	20241121	164700	17448522	1892	1892	1892	1892	0
256	20241121	164600	17448522	1892	1892	1892	1892	0
257	20241121	164500	17448522	1892	1892	1892	1892	0
258	20241121	164400	17448522	1892	1892	1892	1892	0
259	20241121	164300	17448522	1892	1892	1892	1892	0
260	20241121	164200	17448522	1892	1892	1892	1892	0
261	20241121	164100	17448522	1892	1892	1892	1892	0
262	20241121	164000	17448522	1892	1892	1892	1892	0
263	20241121	163900	17448522	1892	1892	1892	1892	0
264	20241121	163800	17448522	1892	1892	1892	1892	0
265	20241121	163700	17448522	1892	1892	1892	1892	0
266	20241121	163600	17448522	1892	1892	1892	1892	0
267	20241121	163500	17448522	1892	1892	1892	1892	0
268	20241121	163400	17448522	1892	1892	1892	1892	0
269	20241121	163300	17448522	1892	1892	1892	1892	0
270	20241121	163200	17448522	1892	1892	1892	1892	0
271	20241121	163100	17448522	1892	1892	1892	1892	0
272	20241121	163000	17448522	1892	1892	1892	1892	264
273	20241121	162900	17448522	1892	1892	1892	1892	0
274	20241121	162800	17448522	1892	1892	1892	1892	0
275	20241121	162700	17448522	1892	1892	1892	1892	0
276	20241121	162600	17448522	1892	1892	1892	1892	0
277	20241121	162500	17448522	1892	1892	1892	1892	0
278	20241121	162400	17448522	1892	1892	1892	1892	0
279	20241121	162300	17448522	1892	1892	1892	1892	0
280	20241121	162200	17448522	1892	1892	1892	1892	0
281	20241121	162100	17448522	1892	1892	1892	1892	0
282	20241121	162000	17448522	1892	1892	1892	1892	0
283	20241121	161900	17448522	1892	1892	1892	1892	0
284	20241121	161800	17448522	1892	1892	1892	1892	0
285	20241121	161700	17448522	1892	1892	1892	1892	0
286	20241121	161600	17448522	1892	1892	1892	1892	0
287	20241121	161500	17448522	1892	1892	1892	1892	0
288	20241121	161400	17448522	1892	1892	1892	1892	0
289	20241121	161300	17448522	1892	1892	1892	1892	0
290	20241121	161200	17448522	1892	1892	1892	1892	0
291	20241121	161100	17448522	1892	1892	1892	1892	0
292	20241121	161000	17448522	1892	1892	1892	1892	0
293	20241121	160900	17448522	1892	1892	1892	1892	0
294	20241121	160800	17448522	1892	1892	1892	1892	0
295	20241121	160700	17448522	1892	1892	1892	1892	0
296	20241121	160600	17448522	1892	1892	1892	1892	0
297	20241121	160500	17448522	1892	1892	1892	1892	0
298	20241121	160400	17448522	1892	1892	1892	1892	0
299	20241121	160300	17448522	1892	1892	1892	1892	0
300	20241121	160200	17448522	1892	1892	1892	1892	0
301	20241121	160100	17448522	1892	1892	1892	1892	0
302	20241121	160000	17448522	1892	1892	1892	1892	264
303	20241121	155900	17448522	1892	1892	1892	1892	0
304	20241121	155800	17448522	1892	1892	1892	1892	0
305	20241121	155700	17448522	1892	1892	1892	1892	0
306	20241121	155600	17448522	1892	1892	1892	1892	0
307	20241121	155500	17448522	1892	1892	1892	1892	0
308	20241121	155400	17448522	1892	1892	1892	1892	0
309	20241121	155300	17448522	1892	1892	1892	1892	0
310	20241121	155200	17448522	1892	1892	1892	1892	0
311	20241121	155100	17448522	1892	1892	1892	1892	0
312	20241121	155000	17448522	1892	1892	1892	1892	0
313	20241121	154900	17448522	1892	1892	1892	1892	0
314	20241121	154800	17448522	1892	1892	1892	1892	0
315	20241121	154700	17448522	1892	1892	1892	1892	0
316	20241121	154600	17448522	1892	1892	1892	1892	0
317	20241121	154500	17448522	1892	1892	1892	1892	0
318	20241121	154400	17448522	1892	1892	1892	1892	0
319	20241121	154300	17448522	1892	1892	1892	1892	0
320	20241121	154200	17448522	1892	1892	1892	1892	0
321	20241121	154100	17448522	1892	1892	1892	1892	0
322	20241121	154000	17448522	1892	1892	1892	1892	0
323	20241121	153900	17448522	1892	1892	1892	1892	0
324	20241121	153800	17448522	1892	1892	1892	1892	0
325	20241121	153700	17448522	1892	1892	1892	1892	0
326	20241121	153600	17448522	1892	1892	1892	1892	0
327	20241121	153500	17448522	1892	1892	1892	1892	0
328	20241121	153400	17448522	1892	1892	1892	1892	0
329	20241121	153300	17448522	1892	1892	1892	1892	0
330	20241121	153200	17448522	1892	1892	1892	1892	0
331	20241121	153100	17448522	1892	1892	1892	1892	0
332	20241121	153000	17448522	1892	1892	1892	1892	528
333	20241121	152900	16949034	1895	1895	1895	1895	0
334	20241121	152800	16949034	1895	1895	1895	1895	0
335	20241121	152700	16949034	1895	1895	1895	1895	0
336	20241121	152600	16949034	1895	1895	1895	1895	0
337	20241121	152500	16949034	1895	1895	1895	1895	0
338	20241121	152400	16949034	1895	1895	1895	1895	0
339	20241121	152300	16949034	1895	1895	1895	1895	0
340	20241121	152200	16949034	1895	1895	1895	1895	0
341	20241121	152100	16949034	1895	1895	1895	1895	0
342	20241121	152000	16949034	1895	1895	1895	1895	0
343	20241121	151900	16949034	1895	1896	1896	1895	219
344	20241121	151800	16534028	1896	1897	1897	1896	4
345	20241121	151700	16526443	1899	1899	1899	1899	0
346	20241121	151600	16526443	1899	1899	1899	1899	0
347	20241121	151500	16526443	1899	1899	1899	1899	0
348	20241121	151400	16526443	1899	1899	1899	1899	0
349	20241121	151300	16526443	1899	1899	1899	1899	0
350	20241121	151200	16526443	1899	1899	1899	1899	0
351	20241121	151100	16526443	1899	1899	1899	1899	0
352	20241121	151000	16526443	1899	1899	1899	1899	0
353	20241121	150900	16526443	1899	1899	1899	1899	0
354	20241121	150800	16526443	1899	1899	1899	1899	0
355	20241121	150700	16526443	1899	1899	1899	1899	0
356	20241121	150600	16526443	1899	1899	1899	1899	0
357	20241121	150500	16526443	1899	1899	1899	1899	0
358	20241121	150400	16526443	1899	1899	1899	1899	0
359	20241121	150300	16526443	1899	1899	1899	1899	0
360	20241121	150200	16526443	1899	1899	1899	1899	0
361	20241121	150100	16526443	1899	1899	1899	1899	0
362	20241121	150000	16526443	1899	1899	1899	1899	0
363	20241121	145900	16526443	1899	1899	1899	1899	0
364	20241121	145800	16526443	1899	1899	1899	1899	0
365	20241121	145700	16526443	1899	1899	1899	1899	35
366	20241121	145600	16459978	1899	1899	1899	1899	0
367	20241121	145500	16459978	1899	1899	1899	1899	0
368	20241121	145400	16459978	1899	1899	1899	1899	0
369	20241121	145300	16459978	1899	1899	1899	1899	0
370	20241121	145200	16459978	1899	1899	1899	1899	0
371	20241121	145100	16459978	1899	1899	1899	1899	0
372	20241121	145000	16459978	1899	1899	1899	1899	0
373	20241121	144900	16459978	1899	1899	1899	1899	0
374	20241121	144800	16459978	1899	1899	1899	1899	0
375	20241121	144700	16459978	1899	1899	1899	1899	0
376	20241121	144600	16459978	1899	1899	1899	1899	0
377	20241121	144500	16459978	1899	1899	1899	1899	0
378	20241121	144400	16459978	1899	1899	1899	1899	0
379	20241121	144300	16459978	1899	1899	1899	1899	0
380	20241121	144200	16459978	1899	1899	1899	1899	0
381	20241121	144100	16459978	1899	1899	1899	1899	1
382	20241121	144000	16458079	1893	1893	1893	1893	0
383	20241121	143900	16458079	1893	1893	1893	1893	0
384	20241121	143800	16458079	1893	1893	1893	1893	0
385	20241121	143700	16458079	1893	1893	1893	1893	0
386	20241121	143600	16458079	1893	1893	1893	1893	0
387	20241121	143500	16458079	1893	1893	1893	1893	0
388	20241121	143400	16458079	1893	1893	1893	1893	0
389	20241121	143300	16458079	1893	1893	1893	1893	0
390	20241121	143200	16458079	1893	1893	1893	1893	0
391	20241121	143100	16458079	1893	1893	1893	1893	0
392	20241121	143000	16458079	1893	1893	1893	1893	0
393	20241121	142900	16458079	1893	1893	1893	1893	3
394	20241121	142800	16452400	1893	1893	1893	1893	0
395	20241121	142700	16452400	1893	1893	1893	1893	0
396	20241121	142600	16452400	1893	1893	1893	1893	0
397	20241121	142500	16452400	1893	1893	1893	1893	0
398	20241121	142400	16452400	1893	1893	1893	1893	0
399	20241121	142300	16452400	1893	1893	1893	1893	0
400	20241121	142200	16452400	1893	1893	1893	1893	0
401	20241121	142100	16452400	1893	1893	1893	1893	0
402	20241121	142000	16452400	1893	1893	1893	1893	0
403	20241121	141900	16452400	1893	1893	1893	1893	0
404	20241121	141800	16452400	1893	1893	1893	1893	0
405	20241121	141700	16452400	1893	1893	1893	1893	0
406	20241121	141600	16452400	1893	1893	1893	1893	0
407	20241121	141500	16452400	1893	1893	1893	1893	0
408	20241121	141400	16452400	1893	1893	1893	1893	0
409	20241121	141300	16452400	1893	1893	1893	1893	0
410	20241121	141200	16452400	1893	1900	1900	1893	11
411	20241121	141100	16431507	1900	1900	1900	1900	0
412	20241121	141000	16431507	1900	1900	1900	1900	0
413	20241121	140900	16431507	1900	1900	1900	1900	0
414	20241121	140800	16431507	1900	1900	1900	1900	428
415	20241121	140700	15618307	1901	1901	1901	1901	0
416	20241121	140600	15618307	1901	1901	1901	1901	0
417	20241121	140500	15618307	1901	1901	1901	1901	0
418	20241121	140400	15618307	1901	1901	1901	1901	0
419	20241121	140300	15618307	1901	1901	1901	1901	0
420	20241121	140200	15618307	1901	1901	1901	1901	0
421	20241121	140100	15618307	1901	1901	1901	1901	2
422	20241121	140000	15614505	1900	1900	1900	1900	0
423	20241121	135900	15614505	1900	1900	1900	1900	0
424	20241121	135800	15614505	1900	1900	1900	1900	0
425	20241121	135700	15614505	1900	1900	1900	1900	0
426	20241121	135600	15614505	1900	1900	1900	1900	0
427	20241121	135500	15614505	1900	1900	1900	1900	0
428	20241121	135400	15614505	1900	1900	1900	1900	0
429	20241121	135300	15614505	1900	1900	1900	1900	10
430	20241121	135200	15595505	1900	1900	1900	1900	350
431	20241121	135100	14930505	1901	1901	1901	1901	1
432	20241121	135000	14928604	1902	1902	1902	1902	0
433	20241121	134900	14928604	1902	1902	1902	1902	0
434	20241121	134800	14928604	1902	1902	1902	1902	0
435	20241121	134700	14928604	1902	1902	1902	1902	0
436	20241121	134600	14928604	1902	1902	1902	1902	0
437	20241121	134500	14928604	1902	1902	1902	1902	0
438	20241121	134400	14928604	1902	1902	1902	1902	0
439	20241121	134300	14928604	1902	1902	1902	1902	5
440	20241121	134200	14919094	1900	1900	1900	1900	0
441	20241121	134100	14919094	1900	1900	1900	1900	0
442	20241121	134000	14919094	1900	1900	1900	1900	200
443	20241121	133900	14539094	1900	1900	1900	1900	100
444	20241121	133800	14349094	1900	1900	1900	1900	0
445	20241121	133700	14349094	1900	1900	1900	1900	0
446	20241121	133600	14349094	1900	1900	1900	1900	1
447	20241121	133500	14347194	1902	1902	1902	1902	4
448	20241121	133400	14339586	1902	1902	1902	1902	2
449	20241121	133300	14335782	1906	1906	1906	1906	0
450	20241121	133200	14335782	1906	1906	1906	1906	0
451	20241121	133100	14335782	1906	1906	1906	1906	0
452	20241121	133000	14335782	1906	1906	1906	1906	0
453	20241121	132900	14335782	1906	1906	1906	1906	0
454	20241121	132800	14335782	1906	1906	1906	1906	0
455	20241121	132700	14335782	1906	1906	1906	1906	0
456	20241121	132600	14335782	1906	1906	1906	1906	0
457	20241121	132500	14335782	1906	1906	1906	1906	0
458	20241121	132400	14335782	1906	1906	1906	1906	0
459	20241121	132300	14335782	1906	1906	1906	1906	0
460	20241121	132200	14335782	1906	1906	1906	1906	0
461	20241121	132100	14335782	1906	1906	1906	1906	0
462	20241121	132000	14335782	1906	1906	1906	1906	0
463	20241121	131900	14335782	1906	1906	1906	1906	3
464	20241121	131800	14330064	1900	1900	1900	1900	0
465	20241121	131700	14330064	1900	1900	1900	1900	0
466	20241121	131600	14330064	1900	1901	1901	1900	500
467	20241121	131500	13380053	1907	1907	1907	1907	0
468	20241121	131400	13380053	1907	1907	1907	1907	0
469	20241121	131300	13380053	1907	1907	1907	1907	0
470	20241121	131200	13380053	1907	1907	1907	1907	0
471	20241121	131100	13380053	1907	1907	1907	1907	0
472	20241121	131000	13380053	1907	1907	1907	1907	0
473	20241121	130900	13380053	1907	1907	1907	1907	0
474	20241121	130800	13380053	1907	1907	1907	1907	0
475	20241121	130700	13380053	1907	1907	1907	1907	0
476	20241121	130600	13380053	1907	1907	1907	1907	0
477	20241121	130500	13380053	1907	1907	1907	1907	2
478	20241121	130400	13376239	1907	1907	1907	1907	0
479	20241121	130300	13376239	1907	1907	1907	1907	0
480	20241121	130200	13376239	1907	1907	1907	1907	0
481	20241121	130100	13376239	1907	1907	1907	1907	0
482	20241121	130000	13376239	1907	1907	1907	1907	0
483	20241121	125900	13376239	1907	1907	1907	1907	0
484	20241121	125800	13376239	1907	1907	1907	1907	0
485	20241121	125700	13376239	1907	1907	1907	1907	0
486	20241121	125600	13376239	1907	1907	1907	1907	0
487	20241121	125500	13376239	1907	1907	1907	1907	0
488	20241121	125400	13376239	1907	1907	1907	1907	0
489	20241121	125300	13376239	1907	1907	1907	1907	0
490	20241121	125200	13376239	1907	1907	1907	1907	0
491	20241121	125100	13376239	1907	1907	1907	1907	0
492	20241121	125000	13376239	1907	1907	1907	1907	0
493	20241121	124900	13376239	1907	1907	1907	1907	0
494	20241121	124800	13376239	1907	1907	1907	1907	3
495	20241121	124700	13370518	1901	1901	1901	1901	0
496	20241121	124600	13370518	1901	1901	1901	1901	0
497	20241121	124500	13370518	1901	1901	1901	1901	0
498	20241121	124400	13370518	1901	1901	1901	1901	0
499	20241121	124300	13370518	1901	1901	1901	1901	0
500	20241121	124200	13370518	1901	1901	1901	1901	0
501	20241121	124100	13370518	1901	1901	1901	1901	0
502	20241121	124000	13370518	1901	1901	1901	1901	0
503	20241121	123900	13370518	1901	1901	1901	1901	0
504	20241121	123800	13370518	1901	1901	1901	1901	0
505	20241121	123700	13370518	1901	1901	1901	1901	0
506	20241121	123600	13370518	1901	1901	1901	1901	0
507	20241121	123500	13370518	1901	1901	1901	1901	0
508	20241121	123400	13370518	1901	1901	1901	1901	0
509	20241121	123300	13370518	1901	1901	1901	1901	0
510	20241121	123200	13370518	1901	1901	1901	1901	0
511	20241121	123100	13370518	1901	1901	1901	1901	0
512	20241121	123000	13370518	1901	1901	1901	1901	0
513	20241121	122900	13370518	1901	1901	1901	1901	0
514	20241121	122800	13370518	1901	1901	1901	1901	0
515	20241121	122700	13370518	1901	1901	1901	1901	0
516	20241121	122600	13370518	1901	1901	1901	1901	0
517	20241121	122500	13370518	1901	1901	1901	1901	0
518	20241121	122400	13370518	1901	1901	1901	1901	0
519	20241121	122300	13370518	1901	1901	1901	1901	0
520	20241121	122200	13370518	1901	1901	1901	1901	0
521	20241121	122100	13370518	1901	1901	1901	1901	0
522	20241121	122000	13370518	1901	1901	1901	1901	0
523	20241121	121900	13370518	1901	1901	1901	1901	0
524	20241121	121800	13370518	1901	1901	1901	1901	102
525	20241121	121700	13176616	1900	1900	1900	1900	0
526	20241121	121600	13176616	1900	1900	1900	1900	0
527	20241121	121500	13176616	1900	1900	1900	1900	0
528	20241121	121400	13176616	1900	1900	1900	1900	0
529	20241121	121300	13176616	1900	1900	1900	1900	0
530	20241121	121200	13176616	1900	1900	1900	1900	0
531	20241121	121100	13176616	1900	1900	1900	1900	0
532	20241121	121000	13176616	1900	1900	1900	1900	0
533	20241121	120900	13176616	1900	1900	1900	1900	0
534	20241121	120800	13176616	1900	1900	1900	1900	0
535	20241121	120700	13176616	1900	1900	1900	1900	0
536	20241121	120600	13176616	1900	1900	1900	1900	0
537	20241121	120500	13176616	1900	1900	1900	1900	0
538	20241121	120400	13176616	1900	1900	1900	1900	0
539	20241121	120300	13176616	1900	1900	1900	1900	0
540	20241121	120200	13176616	1900	1900	1900	1900	0
541	20241121	120100	13176616	1900	1900	1900	1900	60
542	20241121	120000	13062616	1900	1900	1900	1900	0
543	20241121	115900	13062616	1900	1900	1900	1900	300
544	20241121	115800	12492616	1900	1900	1900	1900	0
545	20241121	115700	12492616	1900	1900	1900	1900	0
546	20241121	115600	12492616	1900	1900	1900	1900	0
547	20241121	115500	12492616	1900	1900	1900	1900	0
548	20241121	115400	12492616	1900	1900	1900	1900	0
549	20241121	115300	12492616	1900	1900	1900	1900	0
550	20241121	115200	12492616	1900	1900	1900	1900	0
551	20241121	115100	12492616	1900	1900	1900	1900	0
552	20241121	115000	12492616	1900	1900	1900	1900	0
553	20241121	114900	12492616	1900	1900	1900	1900	0
554	20241121	114800	12492616	1900	1900	1900	1900	0
555	20241121	114700	12492616	1900	1900	1900	1900	0
556	20241121	114600	12492616	1900	1900	1900	1900	0
557	20241121	114500	12492616	1900	1900	1900	1900	0
558	20241121	114400	12492616	1900	1900	1900	1900	0
559	20241121	114300	12492616	1900	1900	1900	1900	0
560	20241121	114200	12492616	1900	1900	1900	1900	0
561	20241121	114100	12492616	1900	1900	1900	1900	0
562	20241121	114000	12492616	1900	1900	1900	1900	0
563	20241121	113900	12492616	1900	1900	1900	1900	0
564	20241121	113800	12492616	1900	1900	1900	1900	0
565	20241121	113700	12492616	1900	1900	1900	1900	0
566	20241121	113600	12492616	1900	1900	1900	1900	0
567	20241121	113500	12492616	1900	1900	1900	1900	0
568	20241121	113400	12492616	1900	1900	1900	1900	0
569	20241121	113300	12492616	1900	1900	1900	1900	0
570	20241121	113200	12492616	1900	1900	1900	1900	0
571	20241121	113100	12492616	1900	1900	1900	1900	0
572	20241121	113000	12492616	1900	1900	1900	1900	0
573	20241121	112900	12492616	1900	1900	1900	1900	0
574	20241121	112800	12492616	1900	1900	1900	1900	1331
575	20241121	112700	9963716	1900	1900	1900	1900	0
576	20241121	112600	9963716	1900	1900	1900	1900	0
577	20241121	112500	9963716	1900	1900	1900	1900	0
578	20241121	112400	9963716	1900	1900	1900	1900	0
579	20241121	112300	9963716	1900	1900	1900	1900	0
580	20241121	112200	9963716	1900	1900	1900	1900	0
581	20241121	112100	9963716	1900	1900	1900	1900	90
582	20241121	112000	9792716	1900	1900	1900	1900	0
583	20241121	111900	9792716	1900	1900	1900	1900	0
584	20241121	111800	9792716	1900	1900	1900	1900	0
585	20241121	111700	9792716	1900	1900	1900	1900	0
586	20241121	111600	9792716	1900	1900	1900	1900	0
587	20241121	111500	9792716	1900	1900	1900	1900	0
588	20241121	111400	9792716	1900	1900	1900	1900	0
589	20241121	111300	9792716	1900	1900	1900	1900	0
590	20241121	111200	9792716	1900	1900	1900	1900	0
591	20241121	111100	9792716	1900	1900	1900	1900	0
592	20241121	111000	9792716	1900	1900	1900	1900	0
593	20241121	110900	9792716	1900	1900	1900	1900	0
594	20241121	110800	9792716	1900	1900	1900	1900	0
595	20241121	110700	9792716	1900	1900	1900	1900	0
596	20241121	110600	9792716	1900	1900	1900	1900	0
597	20241121	110500	9792716	1900	1900	1900	1900	0
598	20241121	110400	9792716	1900	1900	1900	1900	0
599	20241121	110300	9792716	1900	1900	1900	1900	0
600	20241121	110200	9792716	1900	1900	1900	1900	0
601	20241121	110100	9792716	1900	1900	1900	1900	0
602	20241121	110000	9792716	1900	1900	1900	1900	0
603	20241121	105900	9792716	1900	1900	1900	1900	0
604	20241121	105800	9792716	1900	1900	1900	1900	0
605	20241121	105700	9792716	1900	1900	1900	1900	0
606	20241121	105600	9792716	1900	1900	1900	1900	0
607	20241121	105500	9792716	1900	1900	1900	1900	0
608	20241121	105400	9792716	1900	1900	1900	1900	642
609	20241121	105300	8572916	1900	1901	1901	1900	1573
610	20241121	105200	5583827	1901	1901	1901	1901	0
611	20241121	105100	5583827	1901	1901	1901	1901	0
612	20241121	105000	5583827	1901	1917	1917	1901	11
613	20241121	104900	5562756	1920	1920	1920	1920	0
614	20241121	104800	5562756	1920	1920	1920	1920	0
615	20241121	104700	5562756	1920	1920	1920	1920	0
616	20241121	104600	5562756	1920	1920	1920	1920	0
617	20241121	104500	5562756	1920	1920	1920	1920	0
618	20241121	104400	5562756	1920	1920	1920	1920	0
619	20241121	104300	5562756	1920	1920	1920	1920	0
620	20241121	104200	5562756	1920	1920	1920	1920	0
621	20241121	104100	5562756	1920	1920	1920	1920	0
622	20241121	104000	5562756	1920	1920	1920	1920	0
623	20241121	103900	5562756	1920	1920	1920	1920	0
624	20241121	103800	5562756	1920	1920	1920	1920	0
625	20241121	103700	5562756	1920	1920	1920	1920	0
626	20241121	103600	5562756	1920	1920	1920	1920	0
627	20241121	103500	5562756	1920	1920	1920	1920	0
628	20241121	103400	5562756	1920	1920	1920	1920	0
629	20241121	103300	5562756	1920	1920	1920	1920	0
630	20241121	103200	5562756	1920	1920	1920	1920	0
631	20241121	103100	5562756	1920	1920	1920	1920	0
632	20241121	103000	5562756	1920	1920	1920	1920	0
633	20241121	102900	5562756	1920	1920	1920	1920	0
634	20241121	102800	5562756	1920	1920	1920	1920	0
635	20241121	102700	5562756	1920	1920	1920	1920	0
636	20241121	102600	5562756	1920	1920	1920	1920	0
637	20241121	102500	5562756	1920	1920	1920	1920	0
638	20241121	102400	5562756	1920	1920	1920	1920	0
639	20241121	102300	5562756	1920	1920	1920	1920	0
640	20241121	102200	5562756	1920	1920	1920	1920	2
641	20241121	102100	5558916	1920	1920	1920	1920	0
642	20241121	102000	5558916	1920	1920	1920	1920	0
643	20241121	101900	5558916	1920	1920	1920	1920	1
644	20241121	101800	5556996	1920	1920	1920	1920	0
645	20241121	101700	5556996	1920	1920	1920	1920	0
646	20241121	101600	5556996	1920	1920	1920	1920	0
647	20241121	101500	5556996	1920	1920	1920	1920	0
648	20241121	101400	5556996	1920	1920	1920	1920	0
649	20241121	101300	5556996	1920	1920	1920	1920	0
650	20241121	101200	5556996	1920	1920	1920	1920	0
651	20241121	101100	5556996	1920	1920	1920	1920	0
652	20241121	101000	5556996	1920	1920	1920	1920	0
653	20241121	100900	5556996	1920	1920	1920	1920	0
654	20241121	100800	5556996	1920	1920	1920	1920	0
655	20241121	100700	5556996	1920	1920	1920	1920	6
656	20241121	100600	5545476	1919	1919	1919	1919	0
657	20241121	100500	5545476	1919	1919	1919	1919	0
658	20241121	100400	5545476	1919	1919	1919	1919	0
659	20241121	100300	5545476	1919	1919	1919	1919	0
660	20241121	100200	5545476	1919	1919	1919	1919	0
661	20241121	100100	5545476	1919	1919	1919	1919	0
662	20241121	100000	5545476	1919	1919	1919	1919	0
663	20241121	095900	5545476	1919	1919	1919	1919	0
664	20241121	095800	5545476	1919	1919	1919	1919	5
665	20241121	095700	5535881	1920	1920	1920	1920	0
666	20241121	095600	5535881	1920	1920	1920	1920	0
667	20241121	095500	5535881	1920	1920	1920	1920	0
668	20241121	095400	5535881	1920	1920	1920	1920	0
669	20241121	095300	5535881	1920	1920	1920	1920	1
670	20241121	095200	5533961	1923	1923	1923	1923	0
671	20241121	095100	5533961	1923	1923	1923	1923	0
672	20241121	095000	5533961	1923	1923	1923	1923	0
673	20241121	094900	5533961	1923	1923	1923	1923	0
674	20241121	094800	5533961	1923	1923	1923	1923	0
675	20241121	094700	5533961	1923	1923	1923	1923	0
676	20241121	094600	5533961	1923	1923	1923	1923	0
677	20241121	094500	5533961	1923	1923	1923	1923	0
678	20241121	094400	5533961	1923	1923	1923	1923	0
679	20241121	094300	5533961	1923	1892	1923	1892	13
680	20241121	094200	5508993	1923	1918	1923	1918	5
681	20241121	094100	5499383	1911	1911	1911	1911	1
682	20241121	094000	5497472	1923	1923	1923	1923	0
683	20241121	093900	5497472	1923	1923	1923	1923	0
684	20241121	093800	5497472	1923	1923	1923	1923	0
685	20241121	093700	5497472	1923	1923	1923	1923	0
686	20241121	093600	5497472	1923	1923	1923	1923	0
687	20241121	093500	5497472	1923	1923	1923	1923	1
688	20241121	093400	5495549	1950	1950	1950	1950	0
689	20241121	093300	5495549	1950	1950	1950	1950	0
690	20241121	093200	5495549	1950	1950	1950	1950	0
691	20241121	093100	5495549	1950	1950	1950	1950	0
692	20241121	093000	5495549	1950	1950	1950	1950	0
693	20241121	092900	5495549	1950	1950	1950	1950	4
694	20241121	092800	5487749	1950	1950	1950	1950	3
695	20241121	092700	5481899	1897	1897	1897	1897	1
696	20241121	092600	5480002	1891	1891	1891	1891	0
697	20241121	092500	5480002	1891	1891	1891	1891	0
698	20241121	092400	5480002	1891	1891	1891	1891	0
699	20241121	092300	5480002	1891	1891	1891	1891	1
700	20241121	092200	5478111	1889	1889	1889	1889	0
701	20241121	092100	5478111	1889	1889	1889	1889	0
702	20241121	092000	5478111	1889	1889	1889	1889	0
703	20241121	091900	5478111	1889	1889	1889	1889	0
704	20241121	091800	5478111	1889	1889	1889	1889	0
705	20241121	091700	5478111	1889	1889	1889	1889	0
706	20241121	091600	5478111	1889	1889	1889	1889	1
707	20241121	091500	5476222	1880	1880	1880	1880	0
708	20241121	091400	5476222	1880	1882	1882	1880	1800
709	20241121	091300	2091810	1880	1880	1880	1880	5
710	20241121	091200	2082410	1971	1971	1971	1971	0
711	20241121	091100	2082410	1971	1971	1971	1971	0
712	20241121	091000	2082410	1971	1971	1971	1971	0
713	20241121	090900	2082410	1971	1971	1971	1971	0
714	20241121	090800	2082410	1971	1971	1971	1971	0
715	20241121	090700	2082410	1971	1971	1971	1971	0
716	20241121	090600	2082410	1971	1971	1971	1971	0
717	20241121	090500	2082410	1971	1971	1971	1971	0
718	20241121	090400	2082410	1971	1971	1971	1971	52
719	20241121	090300	1979918	1972	1972	1972	1972	0
720	20241121	090200	1979918	1972	1972	1972	1972	0
721	20241121	090100	1979918	1972	1972	1972	1972	0
722	20241121	090000	1979918	1972	1974	1974	1972	1003