KissMeData/343090/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	211200	23685278	1934	1934	1934	1934	1
3	20241121	211100	23685278	1934	1934	1934	1934	0
4	20241121	211000	23685278	1934	1934	1934	1934	0
5	20241121	210900	23685278	1934	1934	1934	1934	0
6	20241121	210800	23685278	1934	1934	1934	1934	0
7	20241121	210700	23685278	1934	1934	1934	1934	0
8	20241121	210600	23685278	1934	1934	1934	1934	0
9	20241121	210500	23685278	1934	1934	1934	1934	0
10	20241121	210400	23685278	1934	1934	1934	1934	0
11	20241121	210300	23685278	1934	1934	1934	1934	0
12	20241121	210200	23685278	1934	1934	1934	1934	0
13	20241121	210100	23685278	1934	1934	1934	1934	0
14	20241121	210000	23685278	1934	1934	1934	1934	0
15	20241121	205900	23685278	1934	1934	1934	1934	0
16	20241121	205800	23685278	1934	1934	1934	1934	0
17	20241121	205700	23685278	1934	1934	1934	1934	0
18	20241121	205600	23685278	1934	1934	1934	1934	0
19	20241121	205500	23685278	1934	1934	1934	1934	0
20	20241121	205400	23685278	1934	1934	1934	1934	0
21	20241121	205300	23685278	1934	1934	1934	1934	0
22	20241121	205200	23685278	1934	1934	1934	1934	0
23	20241121	205100	23685278	1934	1934	1934	1934	0
24	20241121	205000	23685278	1934	1934	1934	1934	0
25	20241121	204900	23685278	1934	1934	1934	1934	0
26	20241121	204800	23685278	1934	1934	1934	1934	0
27	20241121	204700	23685278	1934	1934	1934	1934	0
28	20241121	204600	23685278	1934	1934	1934	1934	0
29	20241121	204500	23685278	1934	1934	1934	1934	0
30	20241121	204400	23685278	1934	1934	1934	1934	0
31	20241121	204300	23685278	1934	1934	1934	1934	0
32	20241121	204200	23685278	1934	1934	1934	1934	1
33	20241121	204100	23685278	1934	1934	1934	1934	0
34	20241121	204000	23685278	1934	1934	1934	1934	0
35	20241121	203900	23685278	1934	1934	1934	1934	0
36	20241121	203800	23685278	1934	1934	1934	1934	0
37	20241121	203700	23685278	1934	1934	1934	1934	0
38	20241121	203600	23685278	1934	1934	1934	1934	0
39	20241121	203500	23685278	1934	1934	1934	1934	0
40	20241121	203400	23685278	1934	1934	1934	1934	0
41	20241121	203300	23685278	1934	1934	1934	1934	0
42	20241121	203200	23685278	1934	1934	1934	1934	0
43	20241121	203100	23685278	1934	1934	1934	1934	0
44	20241121	203000	23685278	1934	1934	1934	1934	0
45	20241121	202900	23685278	1934	1934	1934	1934	0
46	20241121	202800	23685278	1934	1934	1934	1934	0
47	20241121	202700	23685278	1934	1934	1934	1934	0
48	20241121	202600	23685278	1934	1934	1934	1934	0
49	20241121	202500	23685278	1934	1934	1934	1934	0
50	20241121	202400	23685278	1934	1934	1934	1934	0
51	20241121	202300	23685278	1934	1934	1934	1934	0
52	20241121	202200	23685278	1934	1934	1934	1934	0
53	20241121	202100	23685278	1934	1934	1934	1934	0
54	20241121	202000	23685278	1934	1934	1934	1934	0
55	20241121	201900	23685278	1934	1934	1934	1934	0
56	20241121	201800	23685278	1934	1934	1934	1934	0
57	20241121	201700	23685278	1934	1934	1934	1934	0
58	20241121	201600	23685278	1934	1934	1934	1934	0
59	20241121	201500	23685278	1934	1934	1934	1934	0
60	20241121	201400	23685278	1934	1934	1934	1934	0
61	20241121	201300	23685278	1934	1934	1934	1934	0
62	20241121	201200	23685278	1934	1934	1934	1934	1
63	20241121	201100	23685278	1934	1934	1934	1934	0
64	20241121	201000	23685278	1934	1934	1934	1934	0
65	20241121	200900	23685278	1934	1934	1934	1934	0
66	20241121	200800	23685278	1934	1934	1934	1934	0
67	20241121	200700	23685278	1934	1934	1934	1934	0
68	20241121	200600	23685278	1934	1934	1934	1934	0
69	20241121	200500	23685278	1934	1934	1934	1934	0
70	20241121	200400	23685278	1934	1934	1934	1934	0
71	20241121	200300	23685278	1934	1934	1934	1934	0
72	20241121	200200	23685278	1934	1934	1934	1934	0
73	20241121	200100	23685278	1934	1934	1934	1934	0
74	20241121	200000	23685278	1934	1934	1934	1934	0
75	20241121	195900	23685278	1934	1934	1934	1934	0
76	20241121	195800	23685278	1934	1934	1934	1934	0
77	20241121	195700	23685278	1934	1934	1934	1934	0
78	20241121	195600	23685278	1934	1934	1934	1934	0
79	20241121	195500	23685278	1934	1934	1934	1934	0
80	20241121	195400	23685278	1934	1934	1934	1934	0
81	20241121	195300	23685278	1934	1934	1934	1934	0
82	20241121	195200	23685278	1934	1934	1934	1934	0
83	20241121	195100	23685278	1934	1934	1934	1934	0
84	20241121	195000	23685278	1934	1934	1934	1934	0
85	20241121	194900	23685278	1934	1934	1934	1934	0
86	20241121	194800	23685278	1934	1934	1934	1934	0
87	20241121	194700	23685278	1934	1934	1934	1934	0
88	20241121	194600	23685278	1934	1934	1934	1934	0
89	20241121	194500	23685278	1934	1934	1934	1934	0
90	20241121	194400	23685278	1934	1934	1934	1934	0
91	20241121	194300	23685278	1934	1934	1934	1934	0
92	20241121	194200	23685278	1934	1934	1934	1934	1
93	20241121	194100	23685278	1934	1934	1934	1934	0
94	20241121	194000	23685278	1934	1934	1934	1934	0
95	20241121	193900	23685278	1934	1934	1934	1934	0
96	20241121	193800	23685278	1934	1934	1934	1934	0
97	20241121	193700	23685278	1934	1934	1934	1934	0
98	20241121	193600	23685278	1934	1934	1934	1934	0
99	20241121	193500	23685278	1934	1934	1934	1934	0
100	20241121	193400	23685278	1934	1934	1934	1934	0
101	20241121	193300	23685278	1934	1934	1934	1934	0
102	20241121	193200	23685278	1934	1934	1934	1934	0
103	20241121	193100	23685278	1934	1934	1934	1934	0
104	20241121	193000	23685278	1934	1934	1934	1934	0
105	20241121	192900	23685278	1934	1934	1934	1934	0
106	20241121	192800	23685278	1934	1934	1934	1934	0
107	20241121	192700	23685278	1934	1934	1934	1934	0
108	20241121	192600	23685278	1934	1934	1934	1934	0
109	20241121	192500	23685278	1934	1934	1934	1934	0
110	20241121	192400	23685278	1934	1934	1934	1934	0
111	20241121	192300	23685278	1934	1934	1934	1934	0
112	20241121	192200	23685278	1934	1934	1934	1934	0
113	20241121	192100	23685278	1934	1934	1934	1934	0
114	20241121	192000	23685278	1934	1934	1934	1934	0
115	20241121	191900	23685278	1934	1934	1934	1934	0
116	20241121	191800	23685278	1934	1934	1934	1934	0
117	20241121	191700	23685278	1934	1934	1934	1934	0
118	20241121	191600	23685278	1934	1934	1934	1934	0
119	20241121	191500	23685278	1934	1934	1934	1934	0
120	20241121	191400	23685278	1934	1934	1934	1934	0
121	20241121	191300	23685278	1934	1934	1934	1934	0
122	20241121	191200	23685278	1934	1934	1934	1934	1
123	20241121	191100	23685278	1934	1934	1934	1934	0
124	20241121	191000	23685278	1934	1934	1934	1934	0
125	20241121	190900	23685278	1934	1934	1934	1934	0
126	20241121	190800	23685278	1934	1934	1934	1934	0
127	20241121	190700	23685278	1934	1934	1934	1934	0
128	20241121	190600	23685278	1934	1934	1934	1934	0
129	20241121	190500	23685278	1934	1934	1934	1934	0
130	20241121	190400	23685278	1934	1934	1934	1934	0
131	20241121	190300	23685278	1934	1934	1934	1934	0
132	20241121	190200	23685278	1934	1934	1934	1934	0
133	20241121	190100	23685278	1934	1934	1934	1934	0
134	20241121	190000	23685278	1934	1934	1934	1934	0
135	20241121	185900	23685278	1934	1934	1934	1934	0
136	20241121	185800	23685278	1934	1934	1934	1934	0
137	20241121	185700	23685278	1934	1934	1934	1934	0
138	20241121	185600	23685278	1934	1934	1934	1934	0
139	20241121	185500	23685278	1934	1934	1934	1934	0
140	20241121	185400	23685278	1934	1934	1934	1934	0
141	20241121	185300	23685278	1934	1934	1934	1934	0
142	20241121	185200	23685278	1934	1934	1934	1934	0
143	20241121	185100	23685278	1934	1934	1934	1934	0
144	20241121	185000	23685278	1934	1934	1934	1934	0
145	20241121	184900	23685278	1934	1934	1934	1934	0
146	20241121	184800	23685278	1934	1934	1934	1934	0
147	20241121	184700	23685278	1934	1934	1934	1934	0
148	20241121	184600	23685278	1934	1934	1934	1934	0
149	20241121	184500	23685278	1934	1934	1934	1934	0
150	20241121	184400	23685278	1934	1934	1934	1934	0
151	20241121	184300	23685278	1934	1934	1934	1934	0
152	20241121	184200	23685278	1934	1934	1934	1934	1
153	20241121	184100	23685278	1934	1934	1934	1934	0
154	20241121	184000	23685278	1934	1934	1934	1934	0
155	20241121	183900	23685278	1934	1934	1934	1934	0
156	20241121	183800	23685278	1934	1934	1934	1934	0
157	20241121	183700	23685278	1934	1934	1934	1934	0
158	20241121	183600	23685278	1934	1934	1934	1934	0
159	20241121	183500	23685278	1934	1934	1934	1934	0
160	20241121	183400	23685278	1934	1934	1934	1934	0
161	20241121	183300	23685278	1934	1934	1934	1934	0
162	20241121	183200	23685278	1934	1934	1934	1934	0
163	20241121	183100	23685278	1934	1934	1934	1934	0
164	20241121	183000	23685278	1934	1934	1934	1934	0
165	20241121	182900	23685278	1934	1934	1934	1934	0
166	20241121	182800	23685278	1934	1934	1934	1934	0
167	20241121	182700	23685278	1934	1934	1934	1934	0
168	20241121	182600	23685278	1934	1934	1934	1934	0
169	20241121	182500	23685278	1934	1934	1934	1934	0
170	20241121	182400	23685278	1934	1934	1934	1934	0
171	20241121	182300	23685278	1934	1934	1934	1934	0
172	20241121	182200	23685278	1934	1934	1934	1934	0
173	20241121	182100	23685278	1934	1934	1934	1934	0
174	20241121	182000	23685278	1934	1934	1934	1934	0
175	20241121	181900	23685278	1934	1934	1934	1934	0
176	20241121	181800	23685278	1934	1934	1934	1934	0
177	20241121	181700	23685278	1934	1934	1934	1934	0
178	20241121	181600	23685278	1934	1934	1934	1934	0
179	20241121	181500	23685278	1934	1934	1934	1934	0
180	20241121	181400	23685278	1934	1934	1934	1934	0
181	20241121	181300	23685278	1934	1934	1934	1934	0
182	20241121	181200	23685278	1934	1934	1934	1934	1
183	20241121	181100	23685278	1934	1934	1934	1934	0
184	20241121	181000	23685278	1934	1934	1934	1934	0
185	20241121	180900	23685278	1934	1934	1934	1934	0
186	20241121	180800	23685278	1934	1934	1934	1934	0
187	20241121	180700	23685278	1934	1934	1934	1934	0
188	20241121	180600	23685278	1934	1934	1934	1934	0
189	20241121	180500	23685278	1934	1934	1934	1934	0
190	20241121	180400	23685278	1934	1934	1934	1934	0
191	20241121	180300	23685278	1934	1934	1934	1934	0
192	20241121	180200	23685278	1934	1934	1934	1934	0
193	20241121	180100	23685278	1934	1934	1934	1934	0
194	20241121	180000	23685278	1934	1934	1934	1934	0
195	20241121	175900	23685278	1934	1934	1934	1934	0
196	20241121	175800	23685278	1934	1934	1934	1934	0
197	20241121	175700	23685278	1934	1934	1934	1934	0
198	20241121	175600	23685278	1934	1934	1934	1934	0
199	20241121	175500	23685278	1934	1934	1934	1934	0
200	20241121	175400	23685278	1934	1934	1934	1934	0
201	20241121	175300	23685278	1934	1934	1934	1934	0
202	20241121	175200	23685278	1934	1934	1934	1934	0
203	20241121	175100	23685278	1934	1934	1934	1934	0
204	20241121	175000	23685278	1934	1934	1934	1934	0
205	20241121	174900	23685278	1934	1934	1934	1934	0
206	20241121	174800	23685278	1934	1934	1934	1934	0
207	20241121	174700	23685278	1934	1934	1934	1934	0
208	20241121	174600	23685278	1934	1934	1934	1934	0
209	20241121	174500	23685278	1934	1934	1934	1934	0
210	20241121	174400	23685278	1934	1934	1934	1934	0
211	20241121	174300	23685278	1934	1934	1934	1934	0
212	20241121	174200	23685278	1934	1934	1934	1934	1
213	20241121	174100	23685278	1934	1934	1934	1934	0
214	20241121	174000	23685278	1934	1934	1934	1934	0
215	20241121	173900	23685278	1934	1934	1934	1934	0
216	20241121	173800	23685278	1934	1934	1934	1934	0
217	20241121	173700	23685278	1934	1934	1934	1934	0
218	20241121	173600	23685278	1934	1934	1934	1934	0
219	20241121	173500	23685278	1934	1934	1934	1934	0
220	20241121	173400	23685278	1934	1934	1934	1934	0
221	20241121	173300	23685278	1934	1934	1934	1934	0
222	20241121	173200	23685278	1934	1934	1934	1934	0
223	20241121	173100	23685278	1934	1934	1934	1934	0
224	20241121	173000	23685278	1934	1934	1934	1934	0
225	20241121	172900	23685278	1934	1934	1934	1934	0
226	20241121	172800	23685278	1934	1934	1934	1934	0
227	20241121	172700	23685278	1934	1934	1934	1934	0
228	20241121	172600	23685278	1934	1934	1934	1934	0
229	20241121	172500	23685278	1934	1934	1934	1934	0
230	20241121	172400	23685278	1934	1934	1934	1934	0
231	20241121	172300	23685278	1934	1934	1934	1934	0
232	20241121	172200	23685278	1934	1934	1934	1934	0
233	20241121	172100	23685278	1934	1934	1934	1934	0
234	20241121	172000	23685278	1934	1934	1934	1934	0
235	20241121	171900	23685278	1934	1934	1934	1934	0
236	20241121	171800	23685278	1934	1934	1934	1934	0
237	20241121	171700	23685278	1934	1934	1934	1934	0
238	20241121	171600	23685278	1934	1934	1934	1934	0
239	20241121	171500	23685278	1934	1934	1934	1934	0
240	20241121	171400	23685278	1934	1934	1934	1934	0
241	20241121	171300	23685278	1934	1934	1934	1934	0
242	20241121	171200	23685278	1934	1934	1934	1934	1
243	20241121	171100	23685278	1934	1934	1934	1934	0
244	20241121	171000	23685278	1934	1934	1934	1934	0
245	20241121	170900	23685278	1934	1934	1934	1934	0
246	20241121	170800	23685278	1934	1934	1934	1934	0
247	20241121	170700	23685278	1934	1934	1934	1934	0
248	20241121	170600	23685278	1934	1934	1934	1934	0
249	20241121	170500	23685278	1934	1934	1934	1934	0
250	20241121	170400	23685278	1934	1934	1934	1934	0
251	20241121	170300	23685278	1934	1934	1934	1934	0
252	20241121	170200	23685278	1934	1934	1934	1934	0
253	20241121	170100	23685278	1934	1934	1934	1934	0
254	20241121	170000	23685278	1934	1934	1934	1934	0
255	20241121	165900	23685278	1934	1934	1934	1934	0
256	20241121	165800	23685278	1934	1934	1934	1934	0
257	20241121	165700	23685278	1934	1934	1934	1934	0
258	20241121	165600	23685278	1934	1934	1934	1934	0
259	20241121	165500	23685278	1934	1934	1934	1934	0
260	20241121	165400	23685278	1934	1934	1934	1934	0
261	20241121	165300	23685278	1934	1934	1934	1934	0
262	20241121	165200	23685278	1934	1934	1934	1934	0
263	20241121	165100	23685278	1934	1934	1934	1934	0
264	20241121	165000	23685278	1934	1934	1934	1934	0
265	20241121	164900	23685278	1934	1934	1934	1934	0
266	20241121	164800	23685278	1934	1934	1934	1934	0
267	20241121	164700	23685278	1934	1934	1934	1934	0
268	20241121	164600	23685278	1934	1934	1934	1934	0
269	20241121	164500	23685278	1934	1934	1934	1934	0
270	20241121	164400	23685278	1934	1934	1934	1934	0
271	20241121	164300	23685278	1934	1934	1934	1934	0
272	20241121	164200	23685278	1934	1934	1934	1934	1
273	20241121	164100	23685278	1934	1934	1934	1934	0
274	20241121	164000	23685278	1934	1934	1934	1934	0
275	20241121	163900	23685278	1934	1934	1934	1934	0
276	20241121	163800	23685278	1934	1934	1934	1934	0
277	20241121	163700	23685278	1934	1934	1934	1934	0
278	20241121	163600	23685278	1934	1934	1934	1934	0
279	20241121	163500	23685278	1934	1934	1934	1934	0
280	20241121	163400	23685278	1934	1934	1934	1934	0
281	20241121	163300	23685278	1934	1934	1934	1934	0
282	20241121	163200	23685278	1934	1934	1934	1934	0
283	20241121	163100	23685278	1934	1934	1934	1934	0
284	20241121	163000	23685278	1934	1934	1934	1934	0
285	20241121	162900	23685278	1934	1934	1934	1934	0
286	20241121	162800	23685278	1934	1934	1934	1934	0
287	20241121	162700	23685278	1934	1934	1934	1934	0
288	20241121	162600	23685278	1934	1934	1934	1934	0
289	20241121	162500	23685278	1934	1934	1934	1934	0
290	20241121	162400	23685278	1934	1934	1934	1934	0
291	20241121	162300	23685278	1934	1934	1934	1934	0
292	20241121	162200	23685278	1934	1934	1934	1934	0
293	20241121	162100	23685278	1934	1934	1934	1934	0
294	20241121	162000	23685278	1934	1934	1934	1934	0
295	20241121	161900	23685278	1934	1934	1934	1934	0
296	20241121	161800	23685278	1934	1934	1934	1934	0
297	20241121	161700	23685278	1934	1934	1934	1934	0
298	20241121	161600	23685278	1934	1934	1934	1934	0
299	20241121	161500	23685278	1934	1934	1934	1934	0
300	20241121	161400	23685278	1934	1934	1934	1934	0
301	20241121	161300	23685278	1934	1934	1934	1934	0
302	20241121	161200	23685278	1934	1934	1934	1934	1
303	20241121	161100	23685278	1934	1934	1934	1934	0
304	20241121	161000	23685278	1934	1934	1934	1934	0
305	20241121	160900	23685278	1934	1934	1934	1934	0
306	20241121	160800	23685278	1934	1934	1934	1934	0
307	20241121	160700	23685278	1934	1934	1934	1934	0
308	20241121	160600	23685278	1934	1934	1934	1934	0
309	20241121	160500	23685278	1934	1934	1934	1934	0
310	20241121	160400	23685278	1934	1934	1934	1934	0
311	20241121	160300	23685278	1934	1934	1934	1934	0
312	20241121	160200	23685278	1934	1934	1934	1934	0
313	20241121	160100	23685278	1934	1934	1934	1934	0
314	20241121	160000	23685278	1934	1934	1934	1934	0
315	20241121	155900	23685278	1934	1934	1934	1934	0
316	20241121	155800	23685278	1934	1934	1934	1934	0
317	20241121	155700	23685278	1934	1934	1934	1934	0
318	20241121	155600	23685278	1934	1934	1934	1934	0
319	20241121	155500	23685278	1934	1934	1934	1934	0
320	20241121	155400	23685278	1934	1934	1934	1934	0
321	20241121	155300	23685278	1934	1934	1934	1934	0
322	20241121	155200	23685278	1934	1934	1934	1934	0
323	20241121	155100	23685278	1934	1934	1934	1934	0
324	20241121	155000	23685278	1934	1934	1934	1934	0
325	20241121	154900	23685278	1934	1934	1934	1934	0
326	20241121	154800	23685278	1934	1934	1934	1934	0
327	20241121	154700	23685278	1934	1934	1934	1934	0
328	20241121	154600	23685278	1934	1934	1934	1934	0
329	20241121	154500	23685278	1934	1934	1934	1934	0
330	20241121	154400	23685278	1934	1934	1934	1934	0
331	20241121	154300	23685278	1934	1934	1934	1934	0
332	20241121	154200	23685278	1934	1934	1934	1934	1
333	20241121	154100	23685278	1934	1934	1934	1934	0
334	20241121	154000	23685278	1934	1934	1934	1934	0
335	20241121	153900	23685278	1934	1934	1934	1934	0
336	20241121	153800	23685278	1934	1934	1934	1934	0
337	20241121	153700	23685278	1934	1934	1934	1934	0
338	20241121	153600	23685278	1934	1934	1934	1934	0
339	20241121	153500	23685278	1934	1934	1934	1934	0
340	20241121	153400	23685278	1934	1934	1934	1934	0
341	20241121	153300	23685278	1934	1934	1934	1934	0
342	20241121	153200	23685278	1934	1934	1934	1934	0
343	20241121	153100	23685278	1934	1934	1934	1934	0
344	20241121	153000	23685278	1934	1934	1934	1934	0
345	20241121	152900	23685278	1934	1934	1934	1934	0
346	20241121	152800	23685278	1934	1934	1934	1934	0
347	20241121	152700	23685278	1934	1934	1934	1934	0
348	20241121	152600	23685278	1934	1934	1934	1934	0
349	20241121	152500	23685278	1934	1934	1934	1934	0
350	20241121	152400	23685278	1934	1934	1934	1934	0
351	20241121	152300	23685278	1934	1934	1934	1934	0
352	20241121	152200	23685278	1934	1934	1934	1934	0
353	20241121	152100	23685278	1934	1934	1934	1934	0
354	20241121	152000	23685278	1934	1934	1934	1934	0
355	20241121	151900	23685278	1934	1934	1934	1934	0
356	20241121	151800	23685278	1934	1934	1934	1934	0
357	20241121	151700	23685278	1934	1934	1934	1934	0
358	20241121	151600	23685278	1934	1934	1934	1934	0
359	20241121	151500	23685278	1934	1934	1934	1934	0
360	20241121	151400	23685278	1934	1934	1934	1934	0
361	20241121	151300	23685278	1934	1934	1934	1934	1
362	20241121	151200	23683344	1865	1933	1933	1865	2567
363	20241121	151100	18866296	1933	1933	1933	1933	683
364	20241121	151000	17546057	1933	1931	1933	1931	920
365	20241121	150900	15768266	1933	1933	1933	1933	0
366	20241121	150800	15768266	1933	1933	1933	1933	0
367	20241121	150700	15768266	1933	1933	1933	1933	0
368	20241121	150600	15768266	1933	1933	1933	1933	0
369	20241121	150500	15768266	1933	1933	1933	1933	0
370	20241121	150400	15768266	1933	1933	1933	1933	0
371	20241121	150300	15768266	1933	1933	1933	1933	0
372	20241121	150200	15768266	1933	1933	1933	1933	0
373	20241121	150100	15768266	1933	1933	1933	1933	0
374	20241121	150000	15768266	1933	1933	1933	1933	0
375	20241121	145900	15768266	1933	1933	1933	1933	0
376	20241121	145800	15768266	1933	1933	1933	1933	0
377	20241121	145700	15768266	1933	1933	1933	1933	0
378	20241121	145600	15768266	1933	1933	1933	1933	0
379	20241121	145500	15768266	1933	1933	1933	1933	0
380	20241121	145400	15768266	1933	1933	1933	1933	0
381	20241121	145300	15768266	1933	1933	1933	1933	0
382	20241121	145200	15768266	1933	1933	1933	1933	0
383	20241121	145100	15768266	1933	1933	1933	1933	0
384	20241121	145000	15768266	1933	1933	1933	1933	0
385	20241121	144900	15768266	1933	1933	1933	1933	0
386	20241121	144800	15768266	1933	1933	1933	1933	0
387	20241121	144700	15768266	1933	1933	1933	1933	0
388	20241121	144600	15768266	1933	1933	1933	1933	0
389	20241121	144500	15768266	1933	1933	1933	1933	0
390	20241121	144400	15768266	1933	1933	1933	1933	0
391	20241121	144300	15768266	1933	1933	1933	1933	0
392	20241121	144200	15768266	1933	1933	1933	1933	0
393	20241121	144100	15768266	1933	1933	1933	1933	0
394	20241121	144000	15768266	1933	1933	1933	1933	0
395	20241121	143900	15768266	1933	1933	1933	1933	0
396	20241121	143800	15768266	1933	1933	1933	1933	0
397	20241121	143700	15768266	1933	1933	1933	1933	0
398	20241121	143600	15768266	1933	1933	1933	1933	0
399	20241121	143500	15768266	1933	1933	1933	1933	0
400	20241121	143400	15768266	1933	1933	1933	1933	2
401	20241121	143300	15764400	1932	1927	1932	1927	2293
402	20241121	143200	11343567	1927	1927	1927	1927	59
403	20241121	143100	11229874	1930	1930	1930	1930	0
404	20241121	143000	11229874	1930	1930	1930	1930	0
405	20241121	142900	11229874	1930	1930	1930	1930	0
406	20241121	142800	11229874	1930	1930	1930	1930	0
407	20241121	142700	11229874	1930	1930	1930	1930	0
408	20241121	142600	11229874	1930	1900	1930	1900	49
409	20241121	142500	11136744	1900	1900	1900	1900	1
410	20241121	142400	11134844	1865	1895	1895	1865	585
411	20241121	142300	10040344	1932	1932	1932	1932	0
412	20241121	142200	10040344	1932	1932	1932	1932	0
413	20241121	142100	10040344	1932	1932	1932	1932	0
414	20241121	142000	10040344	1932	1932	1932	1932	0
415	20241121	141900	10040344	1932	1932	1932	1932	0
416	20241121	141800	10040344	1932	1932	1932	1932	0
417	20241121	141700	10040344	1932	1932	1932	1932	0
418	20241121	141600	10040344	1932	1932	1932	1932	0
419	20241121	141500	10040344	1932	1932	1932	1932	0
420	20241121	141400	10040344	1932	1932	1932	1932	0
421	20241121	141300	10040344	1932	1932	1932	1932	0
422	20241121	141200	10040344	1932	1932	1932	1932	0
423	20241121	141100	10040344	1932	1932	1932	1932	0
424	20241121	141000	10040344	1932	1932	1932	1932	0
425	20241121	140900	10040344	1932	1932	1932	1932	0
426	20241121	140800	10040344	1932	1932	1932	1932	0
427	20241121	140700	10040344	1932	1932	1932	1932	0
428	20241121	140600	10040344	1932	1932	1932	1932	0
429	20241121	140500	10040344	1932	1932	1932	1932	50
430	20241121	140400	9943744	1932	1932	1932	1932	0
431	20241121	140300	9943744	1932	1932	1932	1932	0
432	20241121	140200	9943744	1932	1932	1932	1932	0
433	20241121	140100	9943744	1932	1932	1932	1932	0
434	20241121	140000	9943744	1932	1932	1932	1932	1
435	20241121	135900	9941812	1865	1866	1866	1865	110
436	20241121	135800	9736622	1934	1934	1934	1934	0
437	20241121	135700	9736622	1934	1934	1934	1934	0
438	20241121	135600	9736622	1934	1934	1934	1934	0
439	20241121	135500	9736622	1934	1934	1934	1934	0
440	20241121	135400	9736622	1934	1934	1934	1934	0
441	20241121	135300	9736622	1934	1934	1934	1934	0
442	20241121	135200	9736622	1934	1934	1934	1934	0
443	20241121	135100	9736622	1934	1934	1934	1934	0
444	20241121	135000	9736622	1934	1934	1934	1934	1
445	20241121	134900	9734688	1865	1865	1865	1865	3
446	20241121	134800	9729093	1933	1933	1933	1933	0
447	20241121	134700	9729093	1933	1933	1933	1933	0
448	20241121	134600	9729093	1933	1933	1933	1933	0
449	20241121	134500	9729093	1933	1933	1933	1933	0
450	20241121	134400	9729093	1933	1933	1933	1933	0
451	20241121	134300	9729093	1933	1933	1933	1933	0
452	20241121	134200	9729093	1933	1933	1933	1933	0
453	20241121	134100	9729093	1933	1933	1933	1933	0
454	20241121	134000	9729093	1933	1933	1933	1933	0
455	20241121	133900	9729093	1933	1933	1933	1933	0
456	20241121	133800	9729093	1933	1933	1933	1933	0
457	20241121	133700	9729093	1933	1933	1933	1933	0
458	20241121	133600	9729093	1933	1933	1933	1933	0
459	20241121	133500	9729093	1933	1933	1933	1933	20
460	20241121	133400	9690433	1934	1934	1934	1934	0
461	20241121	133300	9690433	1934	1934	1934	1934	0
462	20241121	133200	9690433	1934	1934	1934	1934	0
463	20241121	133100	9690433	1934	1934	1934	1934	0
464	20241121	133000	9690433	1934	1934	1934	1934	0
465	20241121	132900	9690433	1934	1934	1934	1934	0
466	20241121	132800	9690433	1934	1934	1934	1934	0
467	20241121	132700	9690433	1934	1934	1934	1934	1
468	20241121	132600	9688499	1865	1865	1865	1865	0
469	20241121	132500	9688499	1865	1866	1866	1865	415
470	20241121	132400	8914324	1935	1935	1935	1935	0
471	20241121	132300	8914324	1935	1935	1935	1935	0
472	20241121	132200	8914324	1935	1935	1935	1935	0
473	20241121	132100	8914324	1935	1935	1935	1935	0
474	20241121	132000	8914324	1935	1935	1935	1935	0
475	20241121	131900	8914324	1935	1935	1935	1935	0
476	20241121	131800	8914324	1935	1935	1935	1935	0
477	20241121	131700	8914324	1935	1935	1935	1935	0
478	20241121	131600	8914324	1935	1935	1935	1935	0
479	20241121	131500	8914324	1935	1935	1935	1935	0
480	20241121	131400	8914324	1935	1935	1935	1935	0
481	20241121	131300	8914324	1935	1935	1935	1935	0
482	20241121	131200	8914324	1935	1935	1935	1935	0
483	20241121	131100	8914324	1935	1935	1935	1935	0
484	20241121	131000	8914324	1935	1935	1935	1935	0
485	20241121	130900	8914324	1935	1935	1935	1935	0
486	20241121	130800	8914324	1935	1935	1935	1935	0
487	20241121	130700	8914324	1935	1935	1935	1935	0
488	20241121	130600	8914324	1935	1935	1935	1935	0
489	20241121	130500	8914324	1935	1935	1935	1935	0
490	20241121	130400	8914324	1935	1935	1935	1935	0
491	20241121	130300	8914324	1935	1935	1935	1935	0
492	20241121	130200	8914324	1935	1900	1935	1900	691
493	20241121	130100	7601389	1935	1935	1935	1935	0
494	20241121	130000	7601389	1935	1935	1935	1935	0
495	20241121	125900	7601389	1935	1935	1935	1935	0
496	20241121	125800	7601389	1935	1935	1935	1935	0
497	20241121	125700	7601389	1935	1935	1935	1935	0
498	20241121	125600	7601389	1935	1935	1935	1935	0
499	20241121	125500	7601389	1935	1935	1935	1935	0
500	20241121	125400	7601389	1935	1935	1935	1935	0
501	20241121	125300	7601389	1935	1935	1935	1935	104
502	20241121	125200	7400149	1935	1935	1935	1935	0
503	20241121	125100	7400149	1935	1935	1935	1935	0
504	20241121	125000	7400149	1935	1935	1935	1935	0
505	20241121	124900	7400149	1935	1935	1935	1935	0
506	20241121	124800	7400149	1935	1935	1935	1935	29
507	20241121	124700	7344034	1930	1930	1930	1930	2
508	20241121	124600	7340174	1935	1935	1935	1935	0
509	20241121	124500	7340174	1935	1935	1935	1935	0
510	20241121	124400	7340174	1935	1935	1935	1935	0
511	20241121	124300	7340174	1935	1935	1935	1935	0
512	20241121	124200	7340174	1935	1935	1935	1935	0
513	20241121	124100	7340174	1935	1935	1935	1935	0
514	20241121	124000	7340174	1935	1935	1935	1935	0
515	20241121	123900	7340174	1935	1935	1935	1935	0
516	20241121	123800	7340174	1935	1935	1935	1935	0
517	20241121	123700	7340174	1935	1935	1935	1935	10
518	20241121	123600	7320824	1935	1935	1935	1935	1
519	20241121	123500	7318889	1935	1935	1935	1935	0
520	20241121	123400	7318889	1935	1935	1935	1935	0
521	20241121	123300	7318889	1935	1935	1935	1935	1
522	20241121	123200	7316954	1940	1940	1940	1940	0
523	20241121	123100	7316954	1940	1940	1940	1940	0
524	20241121	123000	7316954	1940	1940	1940	1940	0
525	20241121	122900	7316954	1940	1940	1940	1940	0
526	20241121	122800	7316954	1940	1940	1940	1940	0
527	20241121	122700	7316954	1940	1940	1940	1940	173
528	20241121	122600	6981334	1940	1900	1940	1859	590
529	20241121	122500	5877129	1948	1948	1948	1948	0
530	20241121	122400	5877129	1948	1948	1948	1948	0
531	20241121	122300	5877129	1948	1948	1948	1948	0
532	20241121	122200	5877129	1948	1948	1948	1948	0
533	20241121	122100	5877129	1948	1948	1948	1948	0
534	20241121	122000	5877129	1948	1948	1948	1948	0
535	20241121	121900	5877129	1948	1948	1948	1948	0
536	20241121	121800	5877129	1948	1948	1948	1948	0
537	20241121	121700	5877129	1948	1948	1948	1948	0
538	20241121	121600	5877129	1948	1948	1948	1948	0
539	20241121	121500	5877129	1948	1948	1948	1948	0
540	20241121	121400	5877129	1948	1948	1948	1948	0
541	20241121	121300	5877129	1948	1948	1948	1948	0
542	20241121	121200	5877129	1948	1947	1948	1947	50
543	20241121	121100	5779736	1948	1948	1948	1948	1
544	20241121	121000	5777788	1859	1866	1866	1859	500
545	20241121	120900	4847955	1948	1948	1948	1948	0
546	20241121	120800	4847955	1948	1948	1948	1948	0
547	20241121	120700	4847955	1948	1948	1948	1948	0
548	20241121	120600	4847955	1948	1948	1948	1948	0
549	20241121	120500	4847955	1948	1948	1948	1948	0
550	20241121	120400	4847955	1948	1948	1948	1948	0
551	20241121	120300	4847955	1948	1948	1948	1948	0
552	20241121	120200	4847955	1948	1948	1948	1948	25
553	20241121	120100	4799255	1948	1948	1948	1948	15
554	20241121	120000	4770035	1948	1948	1948	1948	0
555	20241121	115900	4770035	1948	1948	1948	1948	0
556	20241121	115800	4770035	1948	1948	1948	1948	0
557	20241121	115700	4770035	1948	1948	1948	1948	1
558	20241121	115600	4768087	1954	1954	1954	1954	0
559	20241121	115500	4768087	1954	1954	1954	1954	0
560	20241121	115400	4768087	1954	1954	1954	1954	0
561	20241121	115300	4768087	1954	1954	1954	1954	0
562	20241121	115200	4768087	1954	1954	1954	1954	0
563	20241121	115100	4768087	1954	1954	1954	1954	0
564	20241121	115000	4768087	1954	1954	1954	1954	0
565	20241121	114900	4768087	1954	1954	1954	1954	0
566	20241121	114800	4768087	1954	1954	1954	1954	0
567	20241121	114700	4768087	1954	1954	1954	1954	0
568	20241121	114600	4768087	1954	1954	1954	1954	0
569	20241121	114500	4768087	1954	1954	1954	1954	0
570	20241121	114400	4768087	1954	1954	1954	1954	0
571	20241121	114300	4768087	1954	1954	1954	1954	0
572	20241121	114200	4768087	1954	1954	1954	1954	0
573	20241121	114100	4768087	1954	1954	1954	1954	0
574	20241121	114000	4768087	1954	1954	1954	1954	0
575	20241121	113900	4768087	1954	1954	1954	1954	0
576	20241121	113800	4768087	1954	1954	1954	1954	0
577	20241121	113700	4768087	1954	1954	1954	1954	0
578	20241121	113600	4768087	1954	1954	1954	1954	0
579	20241121	113500	4768087	1954	1954	1954	1954	17
580	20241121	113400	4734869	1960	1960	1960	1960	0
581	20241121	113300	4734869	1960	1960	1960	1960	0
582	20241121	113200	4734869	1960	1960	1960	1960	0
583	20241121	113100	4734869	1960	1960	1960	1960	0
584	20241121	113000	4734869	1960	1960	1960	1960	0
585	20241121	112900	4734869	1960	1960	1960	1960	0
586	20241121	112800	4734869	1960	1960	1960	1960	0
587	20241121	112700	4734869	1960	1960	1960	1960	0
588	20241121	112600	4734869	1960	1960	1960	1960	0
589	20241121	112500	4734869	1960	1960	1960	1960	0
590	20241121	112400	4734869	1960	1960	1960	1960	0
591	20241121	112300	4734869	1960	1960	1960	1960	0
592	20241121	112200	4734869	1960	1960	1960	1960	0
593	20241121	112100	4734869	1960	1960	1960	1960	0
594	20241121	112000	4734869	1960	1960	1960	1960	0
595	20241121	111900	4734869	1960	1960	1960	1960	0
596	20241121	111800	4734869	1960	1960	1960	1960	0
597	20241121	111700	4734869	1960	1960	1960	1960	0
598	20241121	111600	4734869	1960	1960	1960	1960	0
599	20241121	111500	4734869	1960	1960	1960	1960	0
600	20241121	111400	4734869	1960	1960	1960	1960	0
601	20241121	111300	4734869	1960	1960	1960	1960	0
602	20241121	111200	4734869	1960	1960	1960	1960	0
603	20241121	111100	4734869	1960	1960	1960	1960	0
604	20241121	111000	4734869	1960	1960	1960	1960	0
605	20241121	110900	4734869	1960	1960	1960	1960	0
606	20241121	110800	4734869	1960	1960	1960	1960	0
607	20241121	110700	4734869	1960	1960	1960	1960	0
608	20241121	110600	4734869	1960	1960	1960	1960	0
609	20241121	110500	4734869	1960	1960	1960	1960	0
610	20241121	110400	4734869	1960	1960	1960	1960	0
611	20241121	110300	4734869	1960	1960	1960	1960	0
612	20241121	110200	4734869	1960	1960	1960	1960	0
613	20241121	110100	4734869	1960	1960	1960	1960	0
614	20241121	110000	4734869	1960	1960	1960	1960	0
615	20241121	105900	4734869	1960	1960	1960	1960	0
616	20241121	105800	4734869	1960	1960	1960	1960	0
617	20241121	105700	4734869	1960	1960	1960	1960	0
618	20241121	105600	4734869	1960	1960	1960	1960	0
619	20241121	105500	4734869	1960	1960	1960	1960	0
620	20241121	105400	4734869	1960	1960	1960	1960	0
621	20241121	105300	4734869	1960	1960	1960	1960	4
622	20241121	105200	4727029	1965	1965	1965	1965	0
623	20241121	105100	4727029	1965	1965	1965	1965	0
624	20241121	105000	4727029	1965	1965	1965	1965	0
625	20241121	104900	4727029	1965	1965	1965	1965	0
626	20241121	104800	4727029	1965	1965	1965	1965	13
627	20241121	104700	4701484	1968	1968	1968	1968	0
628	20241121	104600	4701484	1968	1968	1968	1968	0
629	20241121	104500	4701484	1968	1968	1968	1968	0
630	20241121	104400	4701484	1968	1968	1968	1968	0
631	20241121	104300	4701484	1968	1968	1968	1968	0
632	20241121	104200	4701484	1968	1968	1968	1968	50
633	20241121	104100	4603084	1968	1968	1968	1968	0
634	20241121	104000	4603084	1968	1968	1968	1968	0
635	20241121	103900	4603084	1968	1968	1968	1968	1
636	20241121	103800	4601116	1972	1972	1972	1972	0
637	20241121	103700	4601116	1972	1972	1972	1972	0
638	20241121	103600	4601116	1972	1972	1972	1972	0
639	20241121	103500	4601116	1972	1972	1972	1972	0
640	20241121	103400	4601116	1972	1972	1972	1972	0
641	20241121	103300	4601116	1972	1972	1972	1972	0
642	20241121	103200	4601116	1972	1972	1972	1972	0
643	20241121	103100	4601116	1972	1972	1972	1972	0
644	20241121	103000	4601116	1972	1972	1972	1972	0
645	20241121	102900	4601116	1972	1972	1972	1972	1
646	20241121	102800	4599144	1973	1973	1973	1973	1
647	20241121	102700	4597171	1859	1863	1863	1859	1200
648	20241121	102600	2363694	1974	1974	1974	1974	3
649	20241121	102500	2357772	1975	1975	1975	1975	0
650	20241121	102400	2357772	1975	1975	1975	1975	0
651	20241121	102300	2357772	1975	1975	1975	1975	2
652	20241121	102200	2353822	1987	1987	1987	1987	0
653	20241121	102100	2353822	1987	1987	1987	1987	0
654	20241121	102000	2353822	1987	1987	1987	1987	0
655	20241121	101900	2353822	1987	1987	1987	1987	0
656	20241121	101800	2353822	1987	1987	1987	1987	0
657	20241121	101700	2353822	1987	1987	1987	1987	0
658	20241121	101600	2353822	1987	1987	1987	1987	0
659	20241121	101500	2353822	1987	1987	1987	1987	0
660	20241121	101400	2353822	1987	1987	1987	1987	0
661	20241121	101300	2353822	1987	1987	1987	1987	0
662	20241121	101200	2353822	1987	1987	1987	1987	0
663	20241121	101100	2353822	1987	1987	1987	1987	0
664	20241121	101000	2353822	1987	1987	1987	1987	0
665	20241121	100900	2353822	1987	1987	1987	1987	0
666	20241121	100800	2353822	1987	1987	1987	1987	0
667	20241121	100700	2353822	1987	1987	1987	1987	0
668	20241121	100600	2353822	1987	1987	1987	1987	0
669	20241121	100500	2353822	1987	1987	1987	1987	0
670	20241121	100400	2353822	1987	1987	1987	1987	0
671	20241121	100300	2353822	1987	1987	1987	1987	0
672	20241121	100200	2353822	1987	1987	1987	1987	0
673	20241121	100100	2353822	1987	1987	1987	1987	0
674	20241121	100000	2353822	1987	1987	1987	1987	0
675	20241121	095900	2353822	1987	1987	1987	1987	0
676	20241121	095800	2353822	1987	1987	1987	1987	0
677	20241121	095700	2353822	1987	1987	1987	1987	0
678	20241121	095600	2353822	1987	1987	1987	1987	0
679	20241121	095500	2353822	1987	1987	1987	1987	0
680	20241121	095400	2353822	1987	1987	1987	1987	0
681	20241121	095300	2353822	1987	1987	1987	1987	0
682	20241121	095200	2353822	1987	1987	1987	1987	0
683	20241121	095100	2353822	1987	1987	1987	1987	0
684	20241121	095000	2353822	1987	1987	1987	1987	0
685	20241121	094900	2353822	1987	1987	1987	1987	0
686	20241121	094800	2353822	1987	1987	1987	1987	0
687	20241121	094700	2353822	1987	1987	1987	1987	0
688	20241121	094600	2353822	1987	1987	1987	1987	0
689	20241121	094500	2353822	1987	1987	1987	1987	0
690	20241121	094400	2353822	1987	1987	1987	1987	0
691	20241121	094300	2353822	1987	1987	1987	1987	0
692	20241121	094200	2353822	1987	1987	1987	1987	0
693	20241121	094100	2353822	1987	1987	1987	1987	0
694	20241121	094000	2353822	1987	1987	1987	1987	0
695	20241121	093900	2353822	1987	1987	1987	1987	0
696	20241121	093800	2353822	1987	1987	1987	1987	0
697	20241121	093700	2353822	1987	1987	1987	1987	0
698	20241121	093600	2353822	1987	1987	1987	1987	0
699	20241121	093500	2353822	1987	1987	1987	1987	0
700	20241121	093400	2353822	1987	1987	1987	1987	0
701	20241121	093300	2353822	1987	1987	1987	1987	0
702	20241121	093200	2353822	1987	1987	1987	1987	0
703	20241121	093100	2353822	1987	1987	1987	1987	0
704	20241121	093000	2353822	1987	1987	1987	1987	0
705	20241121	092900	2353822	1987	1987	1987	1987	0
706	20241121	092800	2353822	1987	1987	1987	1987	0
707	20241121	092700	2353822	1987	1987	1987	1987	0
708	20241121	092600	2353822	1987	1987	1987	1987	0
709	20241121	092500	2353822	1987	1987	1987	1987	0
710	20241121	092400	2353822	1987	1987	1987	1987	0
711	20241121	092300	2353822	1987	1987	1987	1987	0
712	20241121	092200	2353822	1987	1987	1987	1987	0
713	20241121	092100	2353822	1987	1987	1987	1987	0
714	20241121	092000	2353822	1987	1987	1987	1987	0
715	20241121	091900	2353822	1987	1987	1987	1987	0
716	20241121	091800	2353822	1987	1987	1987	1987	0
717	20241121	091700	2353822	1987	1987	1987	1987	0
718	20241121	091600	2353822	1987	1987	1987	1987	1
719	20241121	091500	2351835	1859	1859	1859	1859	0
720	20241121	091400	2351835	1859	1859	1859	1859	0
721	20241121	091300	2351835	1859	1859	1859	1859	0
722	20241121	091200	2351835	1859	1859	1859	1859	0
723	20241121	091100	2351835	1859	1865	1865	1859	1261
724	20241121	091000	1996	1996	1996	1996	1996	0
725	20241121	090900	1996	1996	1996	1996	1996	0
726	20241121	090800	1996	1996	1996	1996	1996	0
727	20241121	090700	1996	1996	1996	1996	1996	0
728	20241121	090600	1996	1996	1996	1996	1996	0
729	20241121	090500	1996	1996	1996	1996	1996	0
730	20241121	090400	1996	1996	1996	1996	1996	0
731	20241121	090300	1996	1996	1996	1996	1996	0
732	20241121	090200	1996	1996	1996	1996	1996	0
733	20241121	090100	1996	1996	1996	1996	1996	0
734	20241121	090000	1996	1996	1996	1996	1996	1