KissMeData/024800/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	190700	14469983	1928	1928	1928	1928	100
3	20241121	190600	14469983	1928	1928	1928	1928	0
4	20241121	190500	14469983	1928	1928	1928	1928	0
5	20241121	190400	14469983	1928	1928	1928	1928	0
6	20241121	190300	14469983	1928	1928	1928	1928	0
7	20241121	190200	14469983	1928	1928	1928	1928	0
8	20241121	190100	14469983	1928	1928	1928	1928	0
9	20241121	190000	14469983	1928	1928	1928	1928	0
10	20241121	185900	14469983	1928	1928	1928	1928	0
11	20241121	185800	14469983	1928	1928	1928	1928	0
12	20241121	185700	14469983	1928	1928	1928	1928	0
13	20241121	185600	14469983	1928	1928	1928	1928	0
14	20241121	185500	14469983	1928	1928	1928	1928	0
15	20241121	185400	14469983	1928	1928	1928	1928	0
16	20241121	185300	14469983	1928	1928	1928	1928	0
17	20241121	185200	14469983	1928	1928	1928	1928	0
18	20241121	185100	14469983	1928	1928	1928	1928	0
19	20241121	185000	14469983	1928	1928	1928	1928	0
20	20241121	184900	14469983	1928	1928	1928	1928	0
21	20241121	184800	14469983	1928	1928	1928	1928	0
22	20241121	184700	14469983	1928	1928	1928	1928	0
23	20241121	184600	14469983	1928	1928	1928	1928	0
24	20241121	184500	14469983	1928	1928	1928	1928	0
25	20241121	184400	14469983	1928	1928	1928	1928	0
26	20241121	184300	14469983	1928	1928	1928	1928	0
27	20241121	184200	14469983	1928	1928	1928	1928	0
28	20241121	184100	14469983	1928	1928	1928	1928	0
29	20241121	184000	14469983	1928	1928	1928	1928	0
30	20241121	183900	14469983	1928	1928	1928	1928	0
31	20241121	183800	14469983	1928	1928	1928	1928	0
32	20241121	183700	14469983	1928	1928	1928	1928	100
33	20241121	183600	14469983	1928	1928	1928	1928	0
34	20241121	183500	14469983	1928	1928	1928	1928	0
35	20241121	183400	14469983	1928	1928	1928	1928	0
36	20241121	183300	14469983	1928	1928	1928	1928	0
37	20241121	183200	14469983	1928	1928	1928	1928	0
38	20241121	183100	14469983	1928	1928	1928	1928	0
39	20241121	183000	14469983	1928	1928	1928	1928	0
40	20241121	182900	14469983	1928	1928	1928	1928	0
41	20241121	182800	14469983	1928	1928	1928	1928	0
42	20241121	182700	14469983	1928	1928	1928	1928	0
43	20241121	182600	14469983	1928	1928	1928	1928	0
44	20241121	182500	14469983	1928	1928	1928	1928	0
45	20241121	182400	14469983	1928	1928	1928	1928	0
46	20241121	182300	14469983	1928	1928	1928	1928	0
47	20241121	182200	14469983	1928	1928	1928	1928	0
48	20241121	182100	14469983	1928	1928	1928	1928	0
49	20241121	182000	14469983	1928	1928	1928	1928	0
50	20241121	181900	14469983	1928	1928	1928	1928	0
51	20241121	181800	14469983	1928	1928	1928	1928	0
52	20241121	181700	14469983	1928	1928	1928	1928	0
53	20241121	181600	14469983	1928	1928	1928	1928	0
54	20241121	181500	14469983	1928	1928	1928	1928	0
55	20241121	181400	14469983	1928	1928	1928	1928	0
56	20241121	181300	14469983	1928	1928	1928	1928	0
57	20241121	181200	14469983	1928	1928	1928	1928	0
58	20241121	181100	14469983	1928	1928	1928	1928	0
59	20241121	181000	14469983	1928	1928	1928	1928	0
60	20241121	180900	14469983	1928	1928	1928	1928	0
61	20241121	180800	14469983	1928	1928	1928	1928	0
62	20241121	180700	14469983	1928	1928	1928	1928	100
63	20241121	180600	14469983	1928	1928	1928	1928	0
64	20241121	180500	14469983	1928	1928	1928	1928	0
65	20241121	180400	14469983	1928	1928	1928	1928	0
66	20241121	180300	14469983	1928	1928	1928	1928	0
67	20241121	180200	14469983	1928	1928	1928	1928	0
68	20241121	180100	14469983	1928	1928	1928	1928	0
69	20241121	180000	14469983	1928	1928	1928	1928	0
70	20241121	175900	14469983	1928	1928	1928	1928	0
71	20241121	175800	14469983	1928	1928	1928	1928	0
72	20241121	175700	14469983	1928	1928	1928	1928	0
73	20241121	175600	14469983	1928	1928	1928	1928	0
74	20241121	175500	14469983	1928	1928	1928	1928	0
75	20241121	175400	14469983	1928	1928	1928	1928	0
76	20241121	175300	14469983	1928	1928	1928	1928	0
77	20241121	175200	14469983	1928	1928	1928	1928	0
78	20241121	175100	14469983	1928	1928	1928	1928	0
79	20241121	175000	14469983	1928	1928	1928	1928	0
80	20241121	174900	14469983	1928	1928	1928	1928	0
81	20241121	174800	14469983	1928	1928	1928	1928	0
82	20241121	174700	14469983	1928	1928	1928	1928	0
83	20241121	174600	14469983	1928	1928	1928	1928	0
84	20241121	174500	14469983	1928	1928	1928	1928	0
85	20241121	174400	14469983	1928	1928	1928	1928	0
86	20241121	174300	14469983	1928	1928	1928	1928	0
87	20241121	174200	14469983	1928	1928	1928	1928	0
88	20241121	174100	14469983	1928	1928	1928	1928	0
89	20241121	174000	14469983	1928	1928	1928	1928	0
90	20241121	173900	14469983	1928	1928	1928	1928	0
91	20241121	173800	14469983	1928	1928	1928	1928	0
92	20241121	173700	14469983	1928	1928	1928	1928	100
93	20241121	173600	14469983	1928	1928	1928	1928	0
94	20241121	173500	14469983	1928	1928	1928	1928	0
95	20241121	173400	14469983	1928	1928	1928	1928	0
96	20241121	173300	14469983	1928	1928	1928	1928	0
97	20241121	173200	14469983	1928	1928	1928	1928	0
98	20241121	173100	14469983	1928	1928	1928	1928	0
99	20241121	173000	14469983	1928	1928	1928	1928	0
100	20241121	172900	14469983	1928	1928	1928	1928	0
101	20241121	172800	14469983	1928	1928	1928	1928	0
102	20241121	172700	14469983	1928	1928	1928	1928	0
103	20241121	172600	14469983	1928	1928	1928	1928	0
104	20241121	172500	14469983	1928	1928	1928	1928	0
105	20241121	172400	14469983	1928	1928	1928	1928	0
106	20241121	172300	14469983	1928	1928	1928	1928	0
107	20241121	172200	14469983	1928	1928	1928	1928	0
108	20241121	172100	14469983	1928	1928	1928	1928	0
109	20241121	172000	14469983	1928	1928	1928	1928	0
110	20241121	171900	14469983	1928	1928	1928	1928	0
111	20241121	171800	14469983	1928	1928	1928	1928	0
112	20241121	171700	14469983	1928	1928	1928	1928	0
113	20241121	171600	14469983	1928	1928	1928	1928	0
114	20241121	171500	14469983	1928	1928	1928	1928	0
115	20241121	171400	14469983	1928	1928	1928	1928	0
116	20241121	171300	14469983	1928	1928	1928	1928	0
117	20241121	171200	14469983	1928	1928	1928	1928	0
118	20241121	171100	14469983	1928	1928	1928	1928	0
119	20241121	171000	14469983	1928	1928	1928	1928	0
120	20241121	170900	14469983	1928	1928	1928	1928	0
121	20241121	170800	14469983	1928	1928	1928	1928	0
122	20241121	170700	14469983	1928	1928	1928	1928	100
123	20241121	170600	14469983	1928	1928	1928	1928	0
124	20241121	170500	14469983	1928	1928	1928	1928	0
125	20241121	170400	14469983	1928	1928	1928	1928	0
126	20241121	170300	14469983	1928	1928	1928	1928	0
127	20241121	170200	14469983	1928	1928	1928	1928	0
128	20241121	170100	14469983	1928	1928	1928	1928	0
129	20241121	170000	14469983	1928	1928	1928	1928	0
130	20241121	165900	14469983	1928	1928	1928	1928	0
131	20241121	165800	14469983	1928	1928	1928	1928	0
132	20241121	165700	14469983	1928	1928	1928	1928	0
133	20241121	165600	14469983	1928	1928	1928	1928	0
134	20241121	165500	14469983	1928	1928	1928	1928	0
135	20241121	165400	14469983	1928	1928	1928	1928	0
136	20241121	165300	14469983	1928	1928	1928	1928	0
137	20241121	165200	14469983	1928	1928	1928	1928	0
138	20241121	165100	14469983	1928	1928	1928	1928	0
139	20241121	165000	14469983	1928	1928	1928	1928	0
140	20241121	164900	14469983	1928	1928	1928	1928	0
141	20241121	164800	14469983	1928	1928	1928	1928	0
142	20241121	164700	14469983	1928	1928	1928	1928	0
143	20241121	164600	14469983	1928	1928	1928	1928	0
144	20241121	164500	14469983	1928	1928	1928	1928	0
145	20241121	164400	14469983	1928	1928	1928	1928	0
146	20241121	164300	14469983	1928	1928	1928	1928	0
147	20241121	164200	14469983	1928	1928	1928	1928	0
148	20241121	164100	14469983	1928	1928	1928	1928	0
149	20241121	164000	14469983	1928	1928	1928	1928	0
150	20241121	163900	14469983	1928	1928	1928	1928	0
151	20241121	163800	14469983	1928	1928	1928	1928	0
152	20241121	163700	14469983	1928	1928	1928	1928	100
153	20241121	163600	14469983	1928	1928	1928	1928	0
154	20241121	163500	14469983	1928	1928	1928	1928	0
155	20241121	163400	14469983	1928	1928	1928	1928	0
156	20241121	163300	14469983	1928	1928	1928	1928	0
157	20241121	163200	14469983	1928	1928	1928	1928	0
158	20241121	163100	14469983	1928	1928	1928	1928	0
159	20241121	163000	14469983	1928	1928	1928	1928	0
160	20241121	162900	14469983	1928	1928	1928	1928	0
161	20241121	162800	14469983	1928	1928	1928	1928	0
162	20241121	162700	14469983	1928	1928	1928	1928	0
163	20241121	162600	14469983	1928	1928	1928	1928	0
164	20241121	162500	14469983	1928	1928	1928	1928	0
165	20241121	162400	14469983	1928	1928	1928	1928	0
166	20241121	162300	14469983	1928	1928	1928	1928	0
167	20241121	162200	14469983	1928	1928	1928	1928	0
168	20241121	162100	14469983	1928	1928	1928	1928	0
169	20241121	162000	14469983	1928	1928	1928	1928	0
170	20241121	161900	14469983	1928	1928	1928	1928	0
171	20241121	161800	14469983	1928	1928	1928	1928	0
172	20241121	161700	14469983	1928	1928	1928	1928	0
173	20241121	161600	14469983	1928	1928	1928	1928	0
174	20241121	161500	14469983	1928	1928	1928	1928	0
175	20241121	161400	14469983	1928	1928	1928	1928	0
176	20241121	161300	14469983	1928	1928	1928	1928	0
177	20241121	161200	14469983	1928	1928	1928	1928	0
178	20241121	161100	14469983	1928	1928	1928	1928	0
179	20241121	161000	14469983	1928	1928	1928	1928	0
180	20241121	160900	14469983	1928	1928	1928	1928	0
181	20241121	160800	14469983	1928	1928	1928	1928	0
182	20241121	160700	14469983	1928	1928	1928	1928	100
183	20241121	160600	14469983	1928	1928	1928	1928	0
184	20241121	160500	14469983	1928	1928	1928	1928	0
185	20241121	160400	14469983	1928	1928	1928	1928	0
186	20241121	160300	14469983	1928	1928	1928	1928	0
187	20241121	160200	14469983	1928	1928	1928	1928	0
188	20241121	160100	14469983	1928	1928	1928	1928	0
189	20241121	160000	14469983	1928	1928	1928	1928	0
190	20241121	155900	14469983	1928	1928	1928	1928	0
191	20241121	155800	14469983	1928	1928	1928	1928	0
192	20241121	155700	14469983	1928	1928	1928	1928	0
193	20241121	155600	14469983	1928	1928	1928	1928	0
194	20241121	155500	14469983	1928	1928	1928	1928	0
195	20241121	155400	14469983	1928	1928	1928	1928	0
196	20241121	155300	14469983	1928	1928	1928	1928	0
197	20241121	155200	14469983	1928	1928	1928	1928	0
198	20241121	155100	14469983	1928	1928	1928	1928	0
199	20241121	155000	14469983	1928	1928	1928	1928	0
200	20241121	154900	14469983	1928	1928	1928	1928	0
201	20241121	154800	14469983	1928	1928	1928	1928	0
202	20241121	154700	14469983	1928	1928	1928	1928	0
203	20241121	154600	14469983	1928	1928	1928	1928	0
204	20241121	154500	14469983	1928	1928	1928	1928	0
205	20241121	154400	14469983	1928	1928	1928	1928	0
206	20241121	154300	14469983	1928	1928	1928	1928	0
207	20241121	154200	14469983	1928	1928	1928	1928	0
208	20241121	154100	14469983	1928	1928	1928	1928	0
209	20241121	154000	14469983	1928	1928	1928	1928	0
210	20241121	153900	14469983	1928	1928	1928	1928	0
211	20241121	153800	14469983	1928	1928	1928	1928	0
212	20241121	153700	14469983	1928	1928	1928	1928	100
213	20241121	153600	14469983	1928	1928	1928	1928	0
214	20241121	153500	14469983	1928	1928	1928	1928	0
215	20241121	153400	14469983	1928	1928	1928	1928	0
216	20241121	153300	14469983	1928	1928	1928	1928	0
217	20241121	153200	14469983	1928	1928	1928	1928	0
218	20241121	153100	14469983	1928	1928	1928	1928	0
219	20241121	153000	14469983	1928	1928	1928	1928	100
220	20241121	152900	14277183	1930	1930	1930	1930	0
221	20241121	152800	14277183	1930	1930	1930	1930	0
222	20241121	152700	14277183	1930	1930	1930	1930	0
223	20241121	152600	14277183	1930	1930	1930	1930	0
224	20241121	152500	14277183	1930	1930	1930	1930	0
225	20241121	152400	14277183	1930	1930	1930	1930	0
226	20241121	152300	14277183	1930	1930	1930	1930	0
227	20241121	152200	14277183	1930	1930	1930	1930	0
228	20241121	152100	14277183	1930	1930	1930	1930	0
229	20241121	152000	14277183	1930	1930	1930	1930	0
230	20241121	151900	14277183	1930	1930	1930	1930	0
231	20241121	151800	14277183	1930	1930	1930	1930	0
232	20241121	151700	14277183	1930	1930	1930	1930	0
233	20241121	151600	14277183	1930	1930	1930	1930	0
234	20241121	151500	14277183	1930	1930	1930	1930	0
235	20241121	151400	14277183	1930	1930	1930	1930	0
236	20241121	151300	14277183	1930	1930	1930	1930	0
237	20241121	151200	14277183	1930	1930	1930	1930	0
238	20241121	151100	14277183	1930	1930	1930	1930	0
239	20241121	151000	14277183	1930	1930	1930	1930	0
240	20241121	150900	14277183	1930	1930	1930	1930	0
241	20241121	150800	14277183	1930	1930	1930	1930	0
242	20241121	150700	14277183	1930	1930	1930	1930	0
243	20241121	150600	14277183	1930	1930	1930	1930	0
244	20241121	150500	14277183	1930	1930	1930	1930	0
245	20241121	150400	14277183	1930	1930	1930	1930	0
246	20241121	150300	14277183	1930	1930	1930	1930	0
247	20241121	150200	14277183	1930	1930	1930	1930	0
248	20241121	150100	14277183	1930	1930	1930	1930	0
249	20241121	150000	14277183	1930	1930	1930	1930	0
250	20241121	145900	14277183	1930	1930	1930	1930	0
251	20241121	145800	14277183	1930	1930	1930	1930	0
252	20241121	145700	14277183	1930	1930	1930	1930	0
253	20241121	145600	14277183	1930	1930	1930	1930	0
254	20241121	145500	14277183	1930	1930	1930	1930	0
255	20241121	145400	14277183	1930	1930	1930	1930	0
256	20241121	145300	14277183	1930	1930	1930	1930	0
257	20241121	145200	14277183	1930	1930	1930	1930	0
258	20241121	145100	14277183	1930	1930	1930	1930	0
259	20241121	145000	14277183	1930	1930	1930	1930	0
260	20241121	144900	14277183	1930	1930	1930	1930	0
261	20241121	144800	14277183	1930	1911	1930	1911	391
262	20241121	144700	13529963	1932	1932	1932	1932	0
263	20241121	144600	13529963	1932	1932	1932	1932	0
264	20241121	144500	13529963	1932	1932	1932	1932	0
265	20241121	144400	13529963	1932	1932	1932	1932	0
266	20241121	144300	13529963	1932	1907	1932	1907	1501
267	20241121	144200	10660163	1900	1900	1900	1900	0
268	20241121	144100	10660163	1900	1900	1900	1900	0
269	20241121	144000	10660163	1900	1900	1900	1900	0
270	20241121	143900	10660163	1900	1901	1901	1900	395
271	20241121	143800	9909428	1908	1908	1908	1908	0
272	20241121	143700	9909428	1908	1908	1908	1908	0
273	20241121	143600	9909428	1908	1908	1908	1908	0
274	20241121	143500	9909428	1908	1908	1908	1908	0
275	20241121	143400	9909428	1908	1908	1908	1908	0
276	20241121	143300	9909428	1908	1908	1908	1908	0
277	20241121	143200	9909428	1908	1908	1908	1908	0
278	20241121	143100	9909428	1908	1908	1908	1908	0
279	20241121	143000	9909428	1908	1908	1908	1908	0
280	20241121	142900	9909428	1908	1908	1908	1908	0
281	20241121	142800	9909428	1908	1908	1908	1908	0
282	20241121	142700	9909428	1908	1908	1908	1908	0
283	20241121	142600	9909428	1908	1908	1908	1908	1
284	20241121	142500	9907520	1906	1906	1906	1906	1
285	20241121	142400	9905614	1900	1900	1900	1900	0
286	20241121	142300	9905614	1900	1900	1900	1900	0
287	20241121	142200	9905614	1900	1900	1900	1900	0
288	20241121	142100	9905614	1900	1900	1900	1900	1580
289	20241121	142000	6903614	1901	1906	1906	1901	107
290	20241121	141900	6699922	1900	1900	1900	1900	0
291	20241121	141800	6699922	1900	1900	1900	1900	0
292	20241121	141700	6699922	1900	1900	1900	1900	0
293	20241121	141600	6699922	1900	1900	1900	1900	0
294	20241121	141500	6699922	1900	1900	1900	1900	0
295	20241121	141400	6699922	1900	1900	1900	1900	0
296	20241121	141300	6699922	1900	1900	1900	1900	0
297	20241121	141200	6699922	1900	1900	1900	1900	253
298	20241121	141100	6219222	1900	1900	1900	1900	1
299	20241121	141000	6217322	1906	1906	1906	1906	0
300	20241121	140900	6217322	1906	1906	1906	1906	0
301	20241121	140800	6217322	1906	1906	1906	1906	0
302	20241121	140700	6217322	1906	1906	1906	1906	0
303	20241121	140600	6217322	1906	1906	1906	1906	0
304	20241121	140500	6217322	1906	1906	1906	1906	0
305	20241121	140400	6217322	1906	1906	1906	1906	0
306	20241121	140300	6217322	1906	1906	1906	1906	0
307	20241121	140200	6217322	1906	1906	1906	1906	1
308	20241121	140100	6215416	1900	1900	1900	1900	0
309	20241121	140000	6215416	1900	1900	1900	1900	0
310	20241121	135900	6215416	1900	1900	1900	1900	574
311	20241121	135800	5124816	1908	1908	1908	1908	0
312	20241121	135700	5124816	1908	1908	1908	1908	0
313	20241121	135600	5124816	1908	1908	1908	1908	0
314	20241121	135500	5124816	1908	1908	1908	1908	0
315	20241121	135400	5124816	1908	1908	1908	1908	0
316	20241121	135300	5124816	1908	1908	1908	1908	0
317	20241121	135200	5124816	1908	1908	1908	1908	0
318	20241121	135100	5124816	1908	1908	1908	1908	0
319	20241121	135000	5124816	1908	1908	1908	1908	0
320	20241121	134900	5124816	1908	1908	1908	1908	0
321	20241121	134800	5124816	1908	1908	1908	1908	0
322	20241121	134700	5124816	1908	1908	1908	1908	0
323	20241121	134600	5124816	1908	1908	1908	1908	0
324	20241121	134500	5124816	1908	1908	1908	1908	0
325	20241121	134400	5124816	1908	1908	1908	1908	0
326	20241121	134300	5124816	1908	1908	1908	1908	0
327	20241121	134200	5124816	1908	1908	1908	1908	0
328	20241121	134100	5124816	1908	1908	1908	1908	0
329	20241121	134000	5124816	1908	1908	1908	1908	0
330	20241121	133900	5124816	1908	1908	1908	1908	0
331	20241121	133800	5124816	1908	1908	1908	1908	0
332	20241121	133700	5124816	1908	1908	1908	1908	0
333	20241121	133600	5124816	1908	1908	1908	1908	0
334	20241121	133500	5124816	1908	1908	1908	1908	0
335	20241121	133400	5124816	1908	1908	1908	1908	0
336	20241121	133300	5124816	1908	1908	1908	1908	0
337	20241121	133200	5124816	1908	1908	1908	1908	0
338	20241121	133100	5124816	1908	1908	1908	1908	0
339	20241121	133000	5124816	1908	1908	1908	1908	0
340	20241121	132900	5124816	1908	1908	1908	1908	0
341	20241121	132800	5124816	1908	1908	1908	1908	0
342	20241121	132700	5124816	1908	1908	1908	1908	0
343	20241121	132600	5124816	1908	1908	1908	1908	0
344	20241121	132500	5124816	1908	1908	1908	1908	0
345	20241121	132400	5124816	1908	1908	1908	1908	0
346	20241121	132300	5124816	1908	1908	1908	1908	0
347	20241121	132200	5124816	1908	1908	1908	1908	0
348	20241121	132100	5124816	1908	1908	1908	1908	0
349	20241121	132000	5124816	1908	1908	1908	1908	0
350	20241121	131900	5124816	1908	1908	1908	1908	0
351	20241121	131800	5124816	1908	1908	1908	1908	0
352	20241121	131700	5124816	1908	1908	1908	1908	0
353	20241121	131600	5124816	1908	1908	1908	1908	0
354	20241121	131500	5124816	1908	1908	1908	1908	0
355	20241121	131400	5124816	1908	1908	1908	1908	11
356	20241121	131300	5103828	1908	1908	1908	1908	0
357	20241121	131200	5103828	1908	1908	1908	1908	0
358	20241121	131100	5103828	1908	1908	1908	1908	0
359	20241121	131000	5103828	1908	1908	1908	1908	0
360	20241121	130900	5103828	1908	1908	1908	1908	0
361	20241121	130800	5103828	1908	1908	1908	1908	0
362	20241121	130700	5103828	1908	1908	1908	1908	0
363	20241121	130600	5103828	1908	1908	1908	1908	0
364	20241121	130500	5103828	1908	1908	1908	1908	0
365	20241121	130400	5103828	1908	1908	1908	1908	0
366	20241121	130300	5103828	1908	1908	1908	1908	0
367	20241121	130200	5103828	1908	1908	1908	1908	0
368	20241121	130100	5103828	1908	1908	1908	1908	0
369	20241121	130000	5103828	1908	1908	1908	1908	0
370	20241121	125900	5103828	1908	1908	1908	1908	0
371	20241121	125800	5103828	1908	1908	1908	1908	0
372	20241121	125700	5103828	1908	1908	1908	1908	0
373	20241121	125600	5103828	1908	1908	1908	1908	0
374	20241121	125500	5103828	1908	1908	1908	1908	0
375	20241121	125400	5103828	1908	1908	1908	1908	0
376	20241121	125300	5103828	1908	1908	1908	1908	0
377	20241121	125200	5103828	1908	1908	1908	1908	0
378	20241121	125100	5103828	1908	1908	1908	1908	0
379	20241121	125000	5103828	1908	1908	1908	1908	0
380	20241121	124900	5103828	1908	1908	1908	1908	0
381	20241121	124800	5103828	1908	1908	1908	1908	0
382	20241121	124700	5103828	1908	1908	1908	1908	0
383	20241121	124600	5103828	1908	1908	1908	1908	0
384	20241121	124500	5103828	1908	1908	1908	1908	0
385	20241121	124400	5103828	1908	1908	1908	1908	0
386	20241121	124300	5103828	1908	1908	1908	1908	0
387	20241121	124200	5103828	1908	1908	1908	1908	0
388	20241121	124100	5103828	1908	1908	1908	1908	0
389	20241121	124000	5103828	1908	1908	1908	1908	0
390	20241121	123900	5103828	1908	1908	1908	1908	0
391	20241121	123800	5103828	1908	1908	1908	1908	0
392	20241121	123700	5103828	1908	1908	1908	1908	0
393	20241121	123600	5103828	1908	1908	1908	1908	0
394	20241121	123500	5103828	1908	1908	1908	1908	0
395	20241121	123400	5103828	1908	1908	1908	1908	0
396	20241121	123300	5103828	1908	1908	1908	1908	0
397	20241121	123200	5103828	1908	1908	1908	1908	0
398	20241121	123100	5103828	1908	1908	1908	1908	0
399	20241121	123000	5103828	1908	1908	1908	1908	0
400	20241121	122900	5103828	1908	1908	1908	1908	0
401	20241121	122800	5103828	1908	1908	1908	1908	0
402	20241121	122700	5103828	1908	1908	1908	1908	0
403	20241121	122600	5103828	1908	1908	1908	1908	0
404	20241121	122500	5103828	1908	1908	1908	1908	0
405	20241121	122400	5103828	1908	1908	1908	1908	0
406	20241121	122300	5103828	1908	1908	1908	1908	0
407	20241121	122200	5103828	1908	1908	1908	1908	0
408	20241121	122100	5103828	1908	1908	1908	1908	0
409	20241121	122000	5103828	1908	1908	1908	1908	0
410	20241121	121900	5103828	1908	1908	1908	1908	0
411	20241121	121800	5103828	1908	1908	1908	1908	0
412	20241121	121700	5103828	1908	1908	1908	1908	0
413	20241121	121600	5103828	1908	1908	1908	1908	0
414	20241121	121500	5103828	1908	1908	1908	1908	20
415	20241121	121400	5065668	1908	1908	1908	1908	0
416	20241121	121300	5065668	1908	1908	1908	1908	0
417	20241121	121200	5065668	1908	1908	1908	1908	0
418	20241121	121100	5065668	1908	1908	1908	1908	0
419	20241121	121000	5065668	1908	1908	1908	1908	0
420	20241121	120900	5065668	1908	1908	1908	1908	0
421	20241121	120800	5065668	1908	1908	1908	1908	0
422	20241121	120700	5065668	1908	1908	1908	1908	1
423	20241121	120600	5063760	1907	1907	1907	1907	0
424	20241121	120500	5063760	1907	1907	1907	1907	0
425	20241121	120400	5063760	1907	1907	1907	1907	0
426	20241121	120300	5063760	1907	1907	1907	1907	0
427	20241121	120200	5063760	1907	1907	1907	1907	0
428	20241121	120100	5063760	1907	1907	1907	1907	0
429	20241121	120000	5063760	1907	1907	1907	1907	0
430	20241121	115900	5063760	1907	1907	1907	1907	0
431	20241121	115800	5063760	1907	1907	1907	1907	0
432	20241121	115700	5063760	1907	1907	1907	1907	0
433	20241121	115600	5063760	1907	1907	1907	1907	0
434	20241121	115500	5063760	1907	1907	1907	1907	0
435	20241121	115400	5063760	1907	1907	1907	1907	0
436	20241121	115300	5063760	1907	1907	1907	1907	0
437	20241121	115200	5063760	1907	1907	1907	1907	0
438	20241121	115100	5063760	1907	1907	1907	1907	0
439	20241121	115000	5063760	1907	1907	1907	1907	0
440	20241121	114900	5063760	1907	1907	1907	1907	1
441	20241121	114800	5061853	1910	1910	1910	1910	0
442	20241121	114700	5061853	1910	1910	1910	1910	0
443	20241121	114600	5061853	1910	1910	1910	1910	0
444	20241121	114500	5061853	1910	1910	1910	1910	0
445	20241121	114400	5061853	1910	1910	1910	1910	0
446	20241121	114300	5061853	1910	1910	1910	1910	0
447	20241121	114200	5061853	1910	1910	1910	1910	0
448	20241121	114100	5061853	1910	1910	1910	1910	0
449	20241121	114000	5061853	1910	1910	1910	1910	0
450	20241121	113900	5061853	1910	1910	1910	1910	0
451	20241121	113800	5061853	1910	1910	1910	1910	0
452	20241121	113700	5061853	1910	1910	1910	1910	0
453	20241121	113600	5061853	1910	1910	1910	1910	0
454	20241121	113500	5061853	1910	1910	1910	1910	0
455	20241121	113400	5061853	1910	1910	1910	1910	0
456	20241121	113300	5061853	1910	1910	1910	1910	0
457	20241121	113200	5061853	1910	1910	1910	1910	0
458	20241121	113100	5061853	1910	1910	1910	1910	0
459	20241121	113000	5061853	1910	1910	1910	1910	0
460	20241121	112900	5061853	1910	1910	1910	1910	0
461	20241121	112800	5061853	1910	1910	1910	1910	0
462	20241121	112700	5061853	1910	1910	1910	1910	0
463	20241121	112600	5061853	1910	1910	1910	1910	0
464	20241121	112500	5061853	1910	1910	1910	1910	0
465	20241121	112400	5061853	1910	1910	1910	1910	0
466	20241121	112300	5061853	1910	1910	1910	1910	0
467	20241121	112200	5061853	1910	1910	1910	1910	0
468	20241121	112100	5061853	1910	1910	1910	1910	0
469	20241121	112000	5061853	1910	1910	1910	1910	5
470	20241121	111900	5052303	1910	1910	1910	1910	0
471	20241121	111800	5052303	1910	1910	1910	1910	0
472	20241121	111700	5052303	1910	1910	1910	1910	0
473	20241121	111600	5052303	1910	1910	1910	1910	0
474	20241121	111500	5052303	1910	1910	1910	1910	0
475	20241121	111400	5052303	1910	1910	1910	1910	0
476	20241121	111300	5052303	1910	1910	1910	1910	0
477	20241121	111200	5052303	1910	1910	1910	1910	0
478	20241121	111100	5052303	1910	1910	1910	1910	0
479	20241121	111000	5052303	1910	1910	1910	1910	0
480	20241121	110900	5052303	1910	1910	1910	1910	0
481	20241121	110800	5052303	1910	1910	1910	1910	0
482	20241121	110700	5052303	1910	1910	1910	1910	0
483	20241121	110600	5052303	1910	1910	1910	1910	0
484	20241121	110500	5052303	1910	1910	1910	1910	0
485	20241121	110400	5052303	1910	1910	1910	1910	0
486	20241121	110300	5052303	1910	1910	1910	1910	0
487	20241121	110200	5052303	1910	1910	1910	1910	0
488	20241121	110100	5052303	1910	1910	1910	1910	0
489	20241121	110000	5052303	1910	1910	1910	1910	0
490	20241121	105900	5052303	1910	1910	1910	1910	0
491	20241121	105800	5052303	1910	1910	1910	1910	0
492	20241121	105700	5052303	1910	1910	1910	1910	0
493	20241121	105600	5052303	1910	1910	1910	1910	0
494	20241121	105500	5052303	1910	1910	1910	1910	0
495	20241121	105400	5052303	1910	1910	1910	1910	0
496	20241121	105300	5052303	1910	1910	1910	1910	0
497	20241121	105200	5052303	1910	1910	1910	1910	0
498	20241121	105100	5052303	1910	1910	1910	1910	0
499	20241121	105000	5052303	1910	1910	1910	1910	0
500	20241121	104900	5052303	1910	1910	1910	1910	0
501	20241121	104800	5052303	1910	1910	1910	1910	0
502	20241121	104700	5052303	1910	1910	1910	1910	532
503	20241121	104600	4036183	1910	1910	1910	1910	0
504	20241121	104500	4036183	1910	1910	1910	1910	0
505	20241121	104400	4036183	1910	1910	1910	1910	0
506	20241121	104300	4036183	1910	1910	1910	1910	0
507	20241121	104200	4036183	1910	1910	1910	1910	0
508	20241121	104100	4036183	1910	1910	1910	1910	0
509	20241121	104000	4036183	1910	1910	1910	1910	1
510	20241121	103900	4034273	1902	1902	1902	1902	0
511	20241121	103800	4034273	1902	1902	1902	1902	0
512	20241121	103700	4034273	1902	1902	1902	1902	0
513	20241121	103600	4034273	1902	1902	1902	1902	17
514	20241121	103500	4001939	1900	1900	1900	1900	0
515	20241121	103400	4001939	1900	1900	1900	1900	0
516	20241121	103300	4001939	1900	1900	1900	1900	0
517	20241121	103200	4001939	1900	1900	1900	1900	0
518	20241121	103100	4001939	1900	1900	1900	1900	0
519	20241121	103000	4001939	1900	1900	1900	1900	0
520	20241121	102900	4001939	1900	1900	1900	1900	300
521	20241121	102800	3431939	1901	1901	1901	1901	194
522	20241121	102700	3063145	1901	1901	1901	1901	0
523	20241121	102600	3063145	1901	1901	1901	1901	0
524	20241121	102500	3063145	1901	1901	1901	1901	0
525	20241121	102400	3063145	1901	1901	1901	1901	0
526	20241121	102300	3063145	1901	1901	1901	1901	0
527	20241121	102200	3063145	1901	1901	1901	1901	0
528	20241121	102100	3063145	1901	1901	1901	1901	96
529	20241121	102000	2880649	1901	1901	1901	1901	0
530	20241121	101900	2880649	1901	1901	1901	1901	0
531	20241121	101800	2880649	1901	1901	1901	1901	0
532	20241121	101700	2880649	1901	1901	1901	1901	0
533	20241121	101600	2880649	1901	1901	1901	1901	0
534	20241121	101500	2880649	1901	1901	1901	1901	0
535	20241121	101400	2880649	1901	1901	1901	1901	17
536	20241121	101300	2848332	1901	1901	1901	1901	0
537	20241121	101200	2848332	1901	1901	1901	1901	0
538	20241121	101100	2848332	1901	1901	1901	1901	0
539	20241121	101000	2848332	1901	1901	1901	1901	0
540	20241121	100900	2848332	1901	1901	1901	1901	0
541	20241121	100800	2848332	1901	1901	1901	1901	0
542	20241121	100700	2848332	1901	1901	1901	1901	0
543	20241121	100600	2848332	1901	1901	1901	1901	0
544	20241121	100500	2848332	1901	1901	1901	1901	0
545	20241121	100400	2848332	1901	1901	1901	1901	1
546	20241121	100300	2846431	1917	1917	1917	1917	0
547	20241121	100200	2846431	1917	1917	1917	1917	0
548	20241121	100100	2846431	1917	1917	1917	1917	0
549	20241121	100000	2846431	1917	1917	1917	1917	0
550	20241121	095900	2846431	1917	1917	1917	1917	0
551	20241121	095800	2846431	1917	1917	1917	1917	0
552	20241121	095700	2846431	1917	1917	1917	1917	0
553	20241121	095600	2846431	1917	1917	1917	1917	0
554	20241121	095500	2846431	1917	1917	1917	1917	0
555	20241121	095400	2846431	1917	1917	1917	1917	0
556	20241121	095300	2846431	1917	1917	1917	1917	1
557	20241121	095200	2844514	1914	1914	1914	1914	1
558	20241121	095100	2842600	1901	1901	1901	1901	0
559	20241121	095000	2842600	1901	1901	1901	1901	0
560	20241121	094900	2842600	1901	1901	1901	1901	0
561	20241121	094800	2842600	1901	1901	1901	1901	36
562	20241121	094700	2774164	1900	1900	1900	1900	0
563	20241121	094600	2774164	1900	1900	1900	1900	0
564	20241121	094500	2774164	1900	1900	1900	1900	0
565	20241121	094400	2774164	1900	1900	1900	1900	0
566	20241121	094300	2774164	1900	1900	1900	1900	0
567	20241121	094200	2774164	1900	1918	1919	1900	318
568	20241121	094100	2169882	1918	1901	1918	1901	7
569	20241121	094000	2156541	1901	1901	1901	1901	7
570	20241121	093900	2143234	1922	1922	1922	1922	0
571	20241121	093800	2143234	1922	1922	1922	1922	0
572	20241121	093700	2143234	1922	1922	1922	1922	0
573	20241121	093600	2143234	1922	1922	1922	1922	0
574	20241121	093500	2143234	1922	1922	1922	1922	0
575	20241121	093400	2143234	1922	1922	1922	1922	0
576	20241121	093300	2143234	1922	1922	1922	1922	0
577	20241121	093200	2143234	1922	1922	1922	1922	1
578	20241121	093100	2141312	1902	1902	1902	1902	103
579	20241121	093000	1945406	1909	1909	1909	1909	0
580	20241121	092900	1945406	1909	1909	1909	1909	2
581	20241121	092800	1941588	1909	1909	1909	1909	0
582	20241121	092700	1941588	1909	1909	1909	1909	0
583	20241121	092600	1941588	1909	1909	1909	1909	0
584	20241121	092500	1941588	1909	1909	1909	1909	0
585	20241121	092400	1941588	1909	1909	1909	1909	0
586	20241121	092300	1941588	1909	1909	1909	1909	1
587	20241121	092200	1939679	1932	1932	1932	1932	0
588	20241121	092100	1939679	1932	1932	1932	1932	0
589	20241121	092000	1939679	1932	1932	1932	1932	1
590	20241121	091900	1937747	1900	1900	1900	1900	0
591	20241121	091800	1937747	1900	1900	1900	1900	0
592	20241121	091700	1937747	1900	1900	1900	1900	0
593	20241121	091600	1937747	1900	1900	1900	1900	0
594	20241121	091500	1937747	1900	1932	1932	1900	2
595	20241121	091400	1933915	1934	1934	1934	1934	0
596	20241121	091300	1933915	1934	1934	1934	1934	0
597	20241121	091200	1933915	1934	1934	1934	1934	17
598	20241121	091100	1901037	1937	1937	1937	1937	0
599	20241121	091000	1901037	1937	1937	1937	1937	0
600	20241121	090900	1901037	1937	1937	1937	1937	0
601	20241121	090800	1901037	1937	1937	1937	1937	1
602	20241121	090700	1899100	1895	1920	1939	1895	1002
603	20241121	090600	0	1905	1905	1905	1905	0
604	20241121	090500	0	1905	1905	1905	1905	0
605	20241121	090400	0	1905	1905	1905	1905	0
606	20241121	090300	0	1905	1905	1905	1905	0
607	20241121	090200	0	1905	1905	1905	1905	0
608	20241121	090100	0	1905	1905	1905	1905	0
609	20241121	090000	0	1905	1905	1905	1905	0