KissMeData/232830/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	204300	10195830	1835	1835	1835	1835	191
3	20241122	204200	10195830	1835	1835	1835	1835	0
4	20241122	204100	10195830	1835	1835	1835	1835	0
5	20241122	204000	10195830	1835	1835	1835	1835	0
6	20241122	203900	10195830	1835	1835	1835	1835	0
7	20241122	203800	10195830	1835	1835	1835	1835	0
8	20241122	203700	10195830	1835	1835	1835	1835	0
9	20241122	203600	10195830	1835	1835	1835	1835	0
10	20241122	203500	10195830	1835	1835	1835	1835	0
11	20241122	203400	10195830	1835	1835	1835	1835	0
12	20241122	203300	10195830	1835	1835	1835	1835	0
13	20241122	203200	10195830	1835	1835	1835	1835	0
14	20241122	203100	10195830	1835	1835	1835	1835	0
15	20241122	203000	10195830	1835	1835	1835	1835	0
16	20241122	202900	10195830	1835	1835	1835	1835	0
17	20241122	202800	10195830	1835	1835	1835	1835	0
18	20241122	202700	10195830	1835	1835	1835	1835	0
19	20241122	202600	10195830	1835	1835	1835	1835	0
20	20241122	202500	10195830	1835	1835	1835	1835	0
21	20241122	202400	10195830	1835	1835	1835	1835	0
22	20241122	202300	10195830	1835	1835	1835	1835	0
23	20241122	202200	10195830	1835	1835	1835	1835	0
24	20241122	202100	10195830	1835	1835	1835	1835	0
25	20241122	202000	10195830	1835	1835	1835	1835	0
26	20241122	201900	10195830	1835	1835	1835	1835	0
27	20241122	201800	10195830	1835	1835	1835	1835	0
28	20241122	201700	10195830	1835	1835	1835	1835	0
29	20241122	201600	10195830	1835	1835	1835	1835	0
30	20241122	201500	10195830	1835	1835	1835	1835	0
31	20241122	201400	10195830	1835	1835	1835	1835	0
32	20241122	201300	10195830	1835	1835	1835	1835	191
33	20241122	201200	10195830	1835	1835	1835	1835	0
34	20241122	201100	10195830	1835	1835	1835	1835	0
35	20241122	201000	10195830	1835	1835	1835	1835	0
36	20241122	200900	10195830	1835	1835	1835	1835	0
37	20241122	200800	10195830	1835	1835	1835	1835	0
38	20241122	200700	10195830	1835	1835	1835	1835	0
39	20241122	200600	10195830	1835	1835	1835	1835	0
40	20241122	200500	10195830	1835	1835	1835	1835	0
41	20241122	200400	10195830	1835	1835	1835	1835	0
42	20241122	200300	10195830	1835	1835	1835	1835	0
43	20241122	200200	10195830	1835	1835	1835	1835	0
44	20241122	200100	10195830	1835	1835	1835	1835	0
45	20241122	200000	10195830	1835	1835	1835	1835	0
46	20241122	195900	10195830	1835	1835	1835	1835	0
47	20241122	195800	10195830	1835	1835	1835	1835	0
48	20241122	195700	10195830	1835	1835	1835	1835	0
49	20241122	195600	10195830	1835	1835	1835	1835	0
50	20241122	195500	10195830	1835	1835	1835	1835	0
51	20241122	195400	10195830	1835	1835	1835	1835	0
52	20241122	195300	10195830	1835	1835	1835	1835	0
53	20241122	195200	10195830	1835	1835	1835	1835	0
54	20241122	195100	10195830	1835	1835	1835	1835	0
55	20241122	195000	10195830	1835	1835	1835	1835	0
56	20241122	194900	10195830	1835	1835	1835	1835	0
57	20241122	194800	10195830	1835	1835	1835	1835	0
58	20241122	194700	10195830	1835	1835	1835	1835	0
59	20241122	194600	10195830	1835	1835	1835	1835	0
60	20241122	194500	10195830	1835	1835	1835	1835	0
61	20241122	194400	10195830	1835	1835	1835	1835	0
62	20241122	194300	10195830	1835	1835	1835	1835	191
63	20241122	194200	10195830	1835	1835	1835	1835	0
64	20241122	194100	10195830	1835	1835	1835	1835	0
65	20241122	194000	10195830	1835	1835	1835	1835	0
66	20241122	193900	10195830	1835	1835	1835	1835	0
67	20241122	193800	10195830	1835	1835	1835	1835	0
68	20241122	193700	10195830	1835	1835	1835	1835	0
69	20241122	193600	10195830	1835	1835	1835	1835	0
70	20241122	193500	10195830	1835	1835	1835	1835	0
71	20241122	193400	10195830	1835	1835	1835	1835	0
72	20241122	193300	10195830	1835	1835	1835	1835	0
73	20241122	193200	10195830	1835	1835	1835	1835	0
74	20241122	193100	10195830	1835	1835	1835	1835	0
75	20241122	193000	10195830	1835	1835	1835	1835	0
76	20241122	192900	10195830	1835	1835	1835	1835	0
77	20241122	192800	10195830	1835	1835	1835	1835	0
78	20241122	192700	10195830	1835	1835	1835	1835	0
79	20241122	192600	10195830	1835	1835	1835	1835	0
80	20241122	192500	10195830	1835	1835	1835	1835	0
81	20241122	192400	10195830	1835	1835	1835	1835	0
82	20241122	192300	10195830	1835	1835	1835	1835	0
83	20241122	192200	10195830	1835	1835	1835	1835	0
84	20241122	192100	10195830	1835	1835	1835	1835	0
85	20241122	192000	10195830	1835	1835	1835	1835	0
86	20241122	191900	10195830	1835	1835	1835	1835	0
87	20241122	191800	10195830	1835	1835	1835	1835	0
88	20241122	191700	10195830	1835	1835	1835	1835	0
89	20241122	191600	10195830	1835	1835	1835	1835	0
90	20241122	191500	10195830	1835	1835	1835	1835	0
91	20241122	191400	10195830	1835	1835	1835	1835	0
92	20241122	191300	10195830	1835	1835	1835	1835	191
93	20241122	191200	10195830	1835	1835	1835	1835	0
94	20241122	191100	10195830	1835	1835	1835	1835	0
95	20241122	191000	10195830	1835	1835	1835	1835	0
96	20241122	190900	10195830	1835	1835	1835	1835	0
97	20241122	190800	10195830	1835	1835	1835	1835	0
98	20241122	190700	10195830	1835	1835	1835	1835	0
99	20241122	190600	10195830	1835	1835	1835	1835	0
100	20241122	190500	10195830	1835	1835	1835	1835	0
101	20241122	190400	10195830	1835	1835	1835	1835	0
102	20241122	190300	10195830	1835	1835	1835	1835	0
103	20241122	190200	10195830	1835	1835	1835	1835	0
104	20241122	190100	10195830	1835	1835	1835	1835	0
105	20241122	190000	10195830	1835	1835	1835	1835	0
106	20241122	185900	10195830	1835	1835	1835	1835	0
107	20241122	185800	10195830	1835	1835	1835	1835	0
108	20241122	185700	10195830	1835	1835	1835	1835	0
109	20241122	185600	10195830	1835	1835	1835	1835	0
110	20241122	185500	10195830	1835	1835	1835	1835	0
111	20241122	185400	10195830	1835	1835	1835	1835	0
112	20241122	185300	10195830	1835	1835	1835	1835	0
113	20241122	185200	10195830	1835	1835	1835	1835	0
114	20241122	185100	10195830	1835	1835	1835	1835	0
115	20241122	185000	10195830	1835	1835	1835	1835	0
116	20241122	184900	10195830	1835	1835	1835	1835	0
117	20241122	184800	10195830	1835	1835	1835	1835	0
118	20241122	184700	10195830	1835	1835	1835	1835	0
119	20241122	184600	10195830	1835	1835	1835	1835	0
120	20241122	184500	10195830	1835	1835	1835	1835	0
121	20241122	184400	10195830	1835	1835	1835	1835	0
122	20241122	184300	10195830	1835	1835	1835	1835	191
123	20241122	184200	10195830	1835	1835	1835	1835	0
124	20241122	184100	10195830	1835	1835	1835	1835	0
125	20241122	184000	10195830	1835	1835	1835	1835	0
126	20241122	183900	10195830	1835	1835	1835	1835	0
127	20241122	183800	10195830	1835	1835	1835	1835	0
128	20241122	183700	10195830	1835	1835	1835	1835	0
129	20241122	183600	10195830	1835	1835	1835	1835	0
130	20241122	183500	10195830	1835	1835	1835	1835	0
131	20241122	183400	10195830	1835	1835	1835	1835	0
132	20241122	183300	10195830	1835	1835	1835	1835	0
133	20241122	183200	10195830	1835	1835	1835	1835	0
134	20241122	183100	10195830	1835	1835	1835	1835	0
135	20241122	183000	10195830	1835	1835	1835	1835	0
136	20241122	182900	10195830	1835	1835	1835	1835	0
137	20241122	182800	10195830	1835	1835	1835	1835	0
138	20241122	182700	10195830	1835	1835	1835	1835	0
139	20241122	182600	10195830	1835	1835	1835	1835	0
140	20241122	182500	10195830	1835	1835	1835	1835	0
141	20241122	182400	10195830	1835	1835	1835	1835	0
142	20241122	182300	10195830	1835	1835	1835	1835	0
143	20241122	182200	10195830	1835	1835	1835	1835	0
144	20241122	182100	10195830	1835	1835	1835	1835	0
145	20241122	182000	10195830	1835	1835	1835	1835	0
146	20241122	181900	10195830	1835	1835	1835	1835	0
147	20241122	181800	10195830	1835	1835	1835	1835	0
148	20241122	181700	10195830	1835	1835	1835	1835	0
149	20241122	181600	10195830	1835	1835	1835	1835	0
150	20241122	181500	10195830	1835	1835	1835	1835	0
151	20241122	181400	10195830	1835	1835	1835	1835	0
152	20241122	181300	10195830	1835	1835	1835	1835	191
153	20241122	181200	10195830	1835	1835	1835	1835	0
154	20241122	181100	10195830	1835	1835	1835	1835	0
155	20241122	181000	10195830	1835	1835	1835	1835	0
156	20241122	180900	10195830	1835	1835	1835	1835	0
157	20241122	180800	10195830	1835	1835	1835	1835	0
158	20241122	180700	10195830	1835	1835	1835	1835	0
159	20241122	180600	10195830	1835	1835	1835	1835	0
160	20241122	180500	10195830	1835	1835	1835	1835	0
161	20241122	180400	10195830	1835	1835	1835	1835	0
162	20241122	180300	10195830	1835	1835	1835	1835	0
163	20241122	180200	10195830	1835	1835	1835	1835	0
164	20241122	180100	10195830	1835	1835	1835	1835	0
165	20241122	180000	10195830	1835	1835	1835	1835	0
166	20241122	175900	10195830	1835	1835	1835	1835	0
167	20241122	175800	10195830	1835	1835	1835	1835	0
168	20241122	175700	10195830	1835	1835	1835	1835	0
169	20241122	175600	10195830	1835	1835	1835	1835	0
170	20241122	175500	10195830	1835	1835	1835	1835	0
171	20241122	175400	10195830	1835	1835	1835	1835	0
172	20241122	175300	10195830	1835	1835	1835	1835	0
173	20241122	175200	10195830	1835	1835	1835	1835	0
174	20241122	175100	10195830	1835	1835	1835	1835	0
175	20241122	175000	10195830	1835	1835	1835	1835	0
176	20241122	174900	10195830	1835	1835	1835	1835	0
177	20241122	174800	10195830	1835	1835	1835	1835	0
178	20241122	174700	10195830	1835	1835	1835	1835	0
179	20241122	174600	10195830	1835	1835	1835	1835	0
180	20241122	174500	10195830	1835	1835	1835	1835	0
181	20241122	174400	10195830	1835	1835	1835	1835	0
182	20241122	174300	10195830	1835	1835	1835	1835	191
183	20241122	174200	10195830	1835	1835	1835	1835	0
184	20241122	174100	10195830	1835	1835	1835	1835	0
185	20241122	174000	10195830	1835	1835	1835	1835	0
186	20241122	173900	10195830	1835	1835	1835	1835	0
187	20241122	173800	10195830	1835	1835	1835	1835	0
188	20241122	173700	10195830	1835	1835	1835	1835	0
189	20241122	173600	10195830	1835	1835	1835	1835	0
190	20241122	173500	10195830	1835	1835	1835	1835	0
191	20241122	173400	10195830	1835	1835	1835	1835	0
192	20241122	173300	10195830	1835	1835	1835	1835	0
193	20241122	173200	10195830	1835	1835	1835	1835	0
194	20241122	173100	10195830	1835	1835	1835	1835	0
195	20241122	173000	10195830	1835	1835	1835	1835	0
196	20241122	172900	10195830	1835	1835	1835	1835	0
197	20241122	172800	10195830	1835	1835	1835	1835	0
198	20241122	172700	10195830	1835	1835	1835	1835	0
199	20241122	172600	10195830	1835	1835	1835	1835	0
200	20241122	172500	10195830	1835	1835	1835	1835	0
201	20241122	172400	10195830	1835	1835	1835	1835	0
202	20241122	172300	10195830	1835	1835	1835	1835	0
203	20241122	172200	10195830	1835	1835	1835	1835	0
204	20241122	172100	10195830	1835	1835	1835	1835	0
205	20241122	172000	10195830	1835	1835	1835	1835	0
206	20241122	171900	10195830	1835	1835	1835	1835	0
207	20241122	171800	10195830	1835	1835	1835	1835	0
208	20241122	171700	10195830	1835	1835	1835	1835	0
209	20241122	171600	10195830	1835	1835	1835	1835	0
210	20241122	171500	10195830	1835	1835	1835	1835	0
211	20241122	171400	10195830	1835	1835	1835	1835	0
212	20241122	171300	10195830	1835	1835	1835	1835	191
213	20241122	171200	10195830	1835	1835	1835	1835	0
214	20241122	171100	10195830	1835	1835	1835	1835	0
215	20241122	171000	10195830	1835	1835	1835	1835	0
216	20241122	170900	10195830	1835	1835	1835	1835	0
217	20241122	170800	10195830	1835	1835	1835	1835	0
218	20241122	170700	10195830	1835	1835	1835	1835	0
219	20241122	170600	10195830	1835	1835	1835	1835	0
220	20241122	170500	10195830	1835	1835	1835	1835	0
221	20241122	170400	10195830	1835	1835	1835	1835	0
222	20241122	170300	10195830	1835	1835	1835	1835	0
223	20241122	170200	10195830	1835	1835	1835	1835	0
224	20241122	170100	10195830	1835	1835	1835	1835	0
225	20241122	170000	10195830	1835	1835	1835	1835	0
226	20241122	165900	10195830	1835	1835	1835	1835	0
227	20241122	165800	10195830	1835	1835	1835	1835	0
228	20241122	165700	10195830	1835	1835	1835	1835	0
229	20241122	165600	10195830	1835	1835	1835	1835	0
230	20241122	165500	10195830	1835	1835	1835	1835	0
231	20241122	165400	10195830	1835	1835	1835	1835	0
232	20241122	165300	10195830	1835	1835	1835	1835	0
233	20241122	165200	10195830	1835	1835	1835	1835	0
234	20241122	165100	10195830	1835	1835	1835	1835	0
235	20241122	165000	10195830	1835	1835	1835	1835	0
236	20241122	164900	10195830	1835	1835	1835	1835	0
237	20241122	164800	10195830	1835	1835	1835	1835	0
238	20241122	164700	10195830	1835	1835	1835	1835	0
239	20241122	164600	10195830	1835	1835	1835	1835	0
240	20241122	164500	10195830	1835	1835	1835	1835	0
241	20241122	164400	10195830	1835	1835	1835	1835	0
242	20241122	164300	10195830	1835	1835	1835	1835	191
243	20241122	164200	10195830	1835	1835	1835	1835	0
244	20241122	164100	10195830	1835	1835	1835	1835	0
245	20241122	164000	10195830	1835	1835	1835	1835	0
246	20241122	163900	10195830	1835	1835	1835	1835	0
247	20241122	163800	10195830	1835	1835	1835	1835	0
248	20241122	163700	10195830	1835	1835	1835	1835	0
249	20241122	163600	10195830	1835	1835	1835	1835	0
250	20241122	163500	10195830	1835	1835	1835	1835	0
251	20241122	163400	10195830	1835	1835	1835	1835	0
252	20241122	163300	10195830	1835	1835	1835	1835	0
253	20241122	163200	10195830	1835	1835	1835	1835	0
254	20241122	163100	10195830	1835	1835	1835	1835	0
255	20241122	163000	10195830	1835	1835	1835	1835	0
256	20241122	162900	10195830	1835	1835	1835	1835	0
257	20241122	162800	10195830	1835	1835	1835	1835	0
258	20241122	162700	10195830	1835	1835	1835	1835	0
259	20241122	162600	10195830	1835	1835	1835	1835	0
260	20241122	162500	10195830	1835	1835	1835	1835	0
261	20241122	162400	10195830	1835	1835	1835	1835	0
262	20241122	162300	10195830	1835	1835	1835	1835	0
263	20241122	162200	10195830	1835	1835	1835	1835	0
264	20241122	162100	10195830	1835	1835	1835	1835	0
265	20241122	162000	10195830	1835	1835	1835	1835	0
266	20241122	161900	10195830	1835	1835	1835	1835	0
267	20241122	161800	10195830	1835	1835	1835	1835	0
268	20241122	161700	10195830	1835	1835	1835	1835	0
269	20241122	161600	10195830	1835	1835	1835	1835	0
270	20241122	161500	10195830	1835	1835	1835	1835	0
271	20241122	161400	10195830	1835	1835	1835	1835	0
272	20241122	161300	10195830	1835	1835	1835	1835	191
273	20241122	161200	10195830	1835	1835	1835	1835	0
274	20241122	161100	10195830	1835	1835	1835	1835	0
275	20241122	161000	10195830	1835	1835	1835	1835	0
276	20241122	160900	10195830	1835	1835	1835	1835	0
277	20241122	160800	10195830	1835	1835	1835	1835	0
278	20241122	160700	10195830	1835	1835	1835	1835	0
279	20241122	160600	10195830	1835	1835	1835	1835	0
280	20241122	160500	10195830	1835	1835	1835	1835	0
281	20241122	160400	10195830	1835	1835	1835	1835	0
282	20241122	160300	10195830	1835	1835	1835	1835	0
283	20241122	160200	10195830	1835	1835	1835	1835	0
284	20241122	160100	10195830	1835	1835	1835	1835	0
285	20241122	160000	10195830	1835	1835	1835	1835	0
286	20241122	155900	10195830	1835	1835	1835	1835	0
287	20241122	155800	10195830	1835	1835	1835	1835	0
288	20241122	155700	10195830	1835	1835	1835	1835	0
289	20241122	155600	10195830	1835	1835	1835	1835	0
290	20241122	155500	10195830	1835	1835	1835	1835	0
291	20241122	155400	10195830	1835	1835	1835	1835	0
292	20241122	155300	10195830	1835	1835	1835	1835	0
293	20241122	155200	10195830	1835	1835	1835	1835	0
294	20241122	155100	10195830	1835	1835	1835	1835	0
295	20241122	155000	10195830	1835	1835	1835	1835	0
296	20241122	154900	10195830	1835	1835	1835	1835	0
297	20241122	154800	10195830	1835	1835	1835	1835	0
298	20241122	154700	10195830	1835	1835	1835	1835	0
299	20241122	154600	10195830	1835	1835	1835	1835	0
300	20241122	154500	10195830	1835	1835	1835	1835	0
301	20241122	154400	10195830	1835	1835	1835	1835	0
302	20241122	154300	10195830	1835	1835	1835	1835	191
303	20241122	154200	10195830	1835	1835	1835	1835	0
304	20241122	154100	10195830	1835	1835	1835	1835	0
305	20241122	154000	10195830	1835	1835	1835	1835	0
306	20241122	153900	10195830	1835	1835	1835	1835	0
307	20241122	153800	10195830	1835	1835	1835	1835	0
308	20241122	153700	10195830	1835	1835	1835	1835	0
309	20241122	153600	10195830	1835	1835	1835	1835	0
310	20241122	153500	10195830	1835	1835	1835	1835	0
311	20241122	153400	10195830	1835	1835	1835	1835	0
312	20241122	153300	10195830	1835	1835	1835	1835	0
313	20241122	153200	10195830	1835	1835	1835	1835	0
314	20241122	153100	10195830	1835	1835	1835	1835	0
315	20241122	153000	10195830	1835	1835	1835	1835	191
316	20241122	152900	9845345	1835	1835	1835	1835	0
317	20241122	152800	9845345	1835	1835	1835	1835	0
318	20241122	152700	9845345	1835	1835	1835	1835	0
319	20241122	152600	9845345	1835	1835	1835	1835	0
320	20241122	152500	9845345	1835	1835	1835	1835	0
321	20241122	152400	9845345	1835	1835	1835	1835	0
322	20241122	152300	9845345	1835	1835	1835	1835	0
323	20241122	152200	9845345	1835	1835	1835	1835	0
324	20241122	152100	9845345	1835	1835	1835	1835	0
325	20241122	152000	9845345	1835	1835	1835	1835	0
326	20241122	151900	9845345	1835	1835	1835	1835	0
327	20241122	151800	9845345	1835	1835	1835	1835	54
328	20241122	151700	9746255	1835	1835	1835	1835	3
329	20241122	151600	9740750	1835	1835	1835	1835	210
330	20241122	151500	9355400	1834	1834	1835	1834	194
331	20241122	151400	8999494	1834	1834	1834	1834	0
332	20241122	151300	8999494	1834	1834	1834	1834	0
333	20241122	151200	8999494	1834	1834	1834	1834	0
334	20241122	151100	8999494	1834	1834	1834	1834	0
335	20241122	151000	8999494	1834	1834	1834	1834	0
336	20241122	150900	8999494	1834	1834	1834	1834	0
337	20241122	150800	8999494	1834	1834	1834	1834	0
338	20241122	150700	8999494	1834	1834	1834	1834	14
339	20241122	150600	8973818	1834	1834	1834	1834	0
340	20241122	150500	8973818	1834	1834	1834	1834	0
341	20241122	150400	8973818	1834	1834	1834	1834	0
342	20241122	150300	8973818	1834	1834	1834	1834	0
343	20241122	150200	8973818	1834	1834	1834	1834	0
344	20241122	150100	8973818	1834	1834	1834	1834	0
345	20241122	150000	8973818	1834	1834	1834	1834	1
346	20241122	145900	8971984	1829	1830	1830	1829	138
347	20241122	145800	8719497	1830	1830	1830	1830	300
348	20241122	145700	8170497	1830	1830	1830	1830	0
349	20241122	145600	8170497	1830	1830	1830	1830	23
350	20241122	145500	8128407	1830	1830	1830	1830	0
351	20241122	145400	8128407	1830	1830	1830	1830	0
352	20241122	145300	8128407	1830	1830	1830	1830	138
353	20241122	145200	7875867	1830	1830	1830	1830	0
354	20241122	145100	7875867	1830	1830	1830	1830	0
355	20241122	145000	7875867	1830	1830	1830	1830	0
356	20241122	144900	7875867	1830	1830	1830	1830	0
357	20241122	144800	7875867	1830	1830	1830	1830	0
358	20241122	144700	7875867	1830	1830	1830	1830	100
359	20241122	144600	7692867	1830	1830	1830	1830	0
360	20241122	144500	7692867	1830	1830	1830	1830	0
361	20241122	144400	7692867	1830	1830	1830	1830	0
362	20241122	144300	7692867	1830	1830	1830	1830	0
363	20241122	144200	7692867	1830	1830	1830	1830	0
364	20241122	144100	7692867	1830	1830	1830	1830	0
365	20241122	144000	7692867	1830	1830	1830	1830	0
366	20241122	143900	7692867	1830	1830	1830	1830	394
367	20241122	143800	6971847	1830	1830	1830	1830	22
368	20241122	143700	6931587	1831	1831	1831	1831	0
369	20241122	143600	6931587	1831	1831	1831	1831	0
370	20241122	143500	6931587	1831	1831	1831	1831	0
371	20241122	143400	6931587	1831	1831	1831	1831	0
372	20241122	143300	6931587	1831	1831	1831	1831	5
373	20241122	143200	6922432	1831	1831	1831	1831	0
374	20241122	143100	6922432	1831	1831	1831	1831	0
375	20241122	143000	6922432	1831	1831	1831	1831	0
376	20241122	142900	6922432	1831	1831	1831	1831	0
377	20241122	142800	6922432	1831	1831	1831	1831	33
378	20241122	142700	6862009	1831	1831	1831	1831	0
379	20241122	142600	6862009	1831	1831	1831	1831	0
380	20241122	142500	6862009	1831	1831	1831	1831	0
381	20241122	142400	6862009	1831	1831	1831	1831	0
382	20241122	142300	6862009	1831	1831	1831	1831	0
383	20241122	142200	6862009	1831	1831	1831	1831	0
384	20241122	142100	6862009	1831	1831	1831	1831	0
385	20241122	142000	6862009	1831	1831	1831	1831	0
386	20241122	141900	6862009	1831	1831	1831	1831	0
387	20241122	141800	6862009	1831	1831	1831	1831	0
388	20241122	141700	6862009	1831	1831	1831	1831	0
389	20241122	141600	6862009	1831	1831	1831	1831	0
390	20241122	141500	6862009	1831	1831	1831	1831	0
391	20241122	141400	6862009	1831	1831	1831	1831	0
392	20241122	141300	6862009	1831	1831	1831	1831	0
393	20241122	141200	6862009	1831	1831	1831	1831	28
394	20241122	141100	6810741	1832	1833	1833	1832	44
395	20241122	141000	6730093	1833	1833	1833	1833	0
396	20241122	140900	6730093	1833	1833	1833	1833	0
397	20241122	140800	6730093	1833	1833	1833	1833	0
398	20241122	140700	6730093	1833	1833	1833	1833	0
399	20241122	140600	6730093	1833	1833	1833	1833	0
400	20241122	140500	6730093	1833	1833	1833	1833	0
401	20241122	140400	6730093	1833	1833	1833	1833	0
402	20241122	140300	6730093	1833	1833	1833	1833	0
403	20241122	140200	6730093	1833	1833	1833	1833	0
404	20241122	140100	6730093	1833	1833	1833	1833	47
405	20241122	140000	6643942	1834	1834	1834	1834	0
406	20241122	135900	6643942	1834	1834	1834	1834	0
407	20241122	135800	6643942	1834	1834	1834	1834	5
408	20241122	135700	6634772	1833	1833	1833	1833	8
409	20241122	135600	6620108	1833	1833	1833	1833	0
410	20241122	135500	6620108	1833	1833	1833	1833	0
411	20241122	135400	6620108	1833	1833	1833	1833	20
412	20241122	135300	6583448	1833	1833	1833	1833	0
413	20241122	135200	6583448	1833	1833	1833	1833	0
414	20241122	135100	6583448	1833	1833	1833	1833	0
415	20241122	135000	6583448	1833	1833	1833	1833	0
416	20241122	134900	6583448	1833	1833	1833	1833	0
417	20241122	134800	6583448	1833	1833	1833	1833	0
418	20241122	134700	6583448	1833	1833	1833	1833	3
419	20241122	134600	6577949	1833	1833	1833	1833	0
420	20241122	134500	6577949	1833	1833	1833	1833	0
421	20241122	134400	6577949	1833	1833	1833	1833	20
422	20241122	134300	6541289	1834	1834	1834	1834	0
423	20241122	134200	6541289	1834	1834	1834	1834	14
424	20241122	134100	6515613	1835	1835	1835	1835	0
425	20241122	134000	6515613	1835	1835	1835	1835	0
426	20241122	133900	6515613	1835	1835	1835	1835	28
427	20241122	133800	6464233	1835	1835	1835	1835	0
428	20241122	133700	6464233	1835	1835	1835	1835	0
429	20241122	133600	6464233	1835	1836	1836	1835	73
430	20241122	133500	6330212	1842	1842	1842	1842	0
431	20241122	133400	6330212	1842	1842	1842	1842	0
432	20241122	133300	6330212	1842	1842	1842	1842	0
433	20241122	133200	6330212	1842	1842	1842	1842	0
434	20241122	133100	6330212	1842	1842	1842	1842	0
435	20241122	133000	6330212	1842	1842	1842	1842	0
436	20241122	132900	6330212	1842	1842	1842	1842	0
437	20241122	132800	6330212	1842	1842	1842	1842	0
438	20241122	132700	6330212	1842	1842	1842	1842	0
439	20241122	132600	6330212	1842	1842	1842	1842	0
440	20241122	132500	6330212	1842	1842	1842	1842	0
441	20241122	132400	6330212	1842	1842	1842	1842	0
442	20241122	132300	6330212	1842	1842	1842	1842	0
443	20241122	132200	6330212	1842	1842	1842	1842	0
444	20241122	132100	6330212	1842	1842	1842	1842	0
445	20241122	132000	6330212	1842	1842	1842	1842	0
446	20241122	131900	6330212	1842	1842	1842	1842	0
447	20241122	131800	6330212	1842	1842	1842	1842	0
448	20241122	131700	6330212	1842	1842	1842	1842	1
449	20241122	131600	6328370	1843	1843	1843	1843	0
450	20241122	131500	6328370	1843	1843	1843	1843	0
451	20241122	131400	6328370	1843	1843	1843	1843	1
452	20241122	131300	6326527	1836	1836	1836	1836	0
453	20241122	131200	6326527	1836	1836	1836	1836	0
454	20241122	131100	6326527	1836	1839	1839	1836	113
455	20241122	131000	6119009	1840	1840	1840	1840	6
456	20241122	130900	6107969	1841	1842	1842	1841	7
457	20241122	130800	6095077	1843	1843	1843	1843	0
458	20241122	130700	6095077	1843	1843	1843	1843	0
459	20241122	130600	6095077	1843	1843	1843	1843	0
460	20241122	130500	6095077	1843	1843	1843	1843	0
461	20241122	130400	6095077	1843	1843	1843	1843	0
462	20241122	130300	6095077	1843	1843	1843	1843	0
463	20241122	130200	6095077	1843	1843	1843	1843	21
464	20241122	130100	6056374	1855	1855	1855	1855	0
465	20241122	130000	6056374	1855	1855	1855	1855	0
466	20241122	125900	6056374	1855	1855	1855	1855	0
467	20241122	125800	6056374	1855	1855	1855	1855	0
468	20241122	125700	6056374	1855	1855	1855	1855	0
469	20241122	125600	6056374	1855	1855	1855	1855	0
470	20241122	125500	6056374	1855	1852	1855	1852	57
471	20241122	125400	5950744	1852	1852	1852	1852	0
472	20241122	125300	5950744	1852	1852	1852	1852	0
473	20241122	125200	5950744	1852	1852	1852	1852	0
474	20241122	125100	5950744	1852	1852	1852	1852	0
475	20241122	125000	5950744	1852	1852	1852	1852	0
476	20241122	124900	5950744	1852	1852	1852	1852	0
477	20241122	124800	5950744	1852	1852	1852	1852	0
478	20241122	124700	5950744	1852	1852	1852	1852	0
479	20241122	124600	5950744	1852	1852	1852	1852	0
480	20241122	124500	5950744	1852	1852	1852	1852	0
481	20241122	124400	5950744	1852	1852	1852	1852	0
482	20241122	124300	5950744	1852	1852	1852	1852	0
483	20241122	124200	5950744	1852	1852	1852	1852	0
484	20241122	124100	5950744	1852	1852	1852	1852	0
485	20241122	124000	5950744	1852	1852	1852	1852	0
486	20241122	123900	5950744	1852	1852	1852	1852	0
487	20241122	123800	5950744	1852	1852	1852	1852	0
488	20241122	123700	5950744	1852	1852	1852	1852	0
489	20241122	123600	5950744	1852	1852	1852	1852	0
490	20241122	123500	5950744	1852	1852	1852	1852	0
491	20241122	123400	5950744	1852	1852	1852	1852	0
492	20241122	123300	5950744	1852	1852	1852	1852	0
493	20241122	123200	5950744	1852	1852	1852	1852	0
494	20241122	123100	5950744	1852	1852	1852	1852	0
495	20241122	123000	5950744	1852	1852	1852	1852	0
496	20241122	122900	5950744	1852	1852	1852	1852	77
497	20241122	122800	5808140	1852	1855	1855	1852	96
498	20241122	122700	5630084	1855	1855	1855	1855	0
499	20241122	122600	5630084	1855	1855	1855	1855	0
500	20241122	122500	5630084	1855	1855	1855	1855	0
501	20241122	122400	5630084	1855	1855	1855	1855	0
502	20241122	122300	5630084	1855	1855	1855	1855	0
503	20241122	122200	5630084	1855	1855	1855	1855	0
504	20241122	122100	5630084	1855	1855	1855	1855	0
505	20241122	122000	5630084	1855	1855	1855	1855	0
506	20241122	121900	5630084	1855	1855	1855	1855	0
507	20241122	121800	5630084	1855	1855	1855	1855	0
508	20241122	121700	5630084	1855	1854	1855	1854	37
509	20241122	121600	5561461	1852	1852	1852	1852	0
510	20241122	121500	5561461	1852	1852	1853	1852	43
511	20241122	121400	5481808	1852	1852	1852	1852	0
512	20241122	121300	5481808	1852	1852	1852	1852	0
513	20241122	121200	5481808	1852	1852	1852	1852	0
514	20241122	121100	5481808	1852	1852	1852	1852	0
515	20241122	121000	5481808	1852	1852	1852	1852	0
516	20241122	120900	5481808	1852	1852	1852	1852	0
517	20241122	120800	5481808	1852	1852	1852	1852	0
518	20241122	120700	5481808	1852	1852	1852	1852	0
519	20241122	120600	5481808	1852	1852	1852	1852	0
520	20241122	120500	5481808	1852	1852	1852	1852	0
521	20241122	120400	5481808	1852	1852	1852	1852	0
522	20241122	120300	5481808	1852	1852	1852	1852	0
523	20241122	120200	5481808	1852	1852	1852	1852	0
524	20241122	120100	5481808	1852	1852	1852	1852	0
525	20241122	120000	5481808	1852	1852	1852	1852	0
526	20241122	115900	5481808	1852	1852	1852	1852	0
527	20241122	115800	5481808	1852	1852	1852	1852	0
528	20241122	115700	5481808	1852	1852	1852	1852	0
529	20241122	115600	5481808	1852	1852	1852	1852	350
530	20241122	115500	4833608	1850	1850	1850	1850	0
531	20241122	115400	4833608	1850	1850	1850	1850	0
532	20241122	115300	4833608	1850	1850	1850	1850	0
533	20241122	115200	4833608	1850	1850	1850	1850	0
534	20241122	115100	4833608	1850	1850	1850	1850	0
535	20241122	115000	4833608	1850	1850	1850	1850	0
536	20241122	114900	4833608	1850	1850	1850	1850	715
537	20241122	114800	3510858	1852	1852	1852	1852	0
538	20241122	114700	3510858	1852	1852	1852	1852	0
539	20241122	114600	3510858	1852	1852	1852	1852	0
540	20241122	114500	3510858	1852	1852	1852	1852	0
541	20241122	114400	3510858	1852	1852	1852	1852	0
542	20241122	114300	3510858	1852	1852	1852	1852	0
543	20241122	114200	3510858	1852	1852	1852	1852	0
544	20241122	114100	3510858	1852	1852	1852	1852	0
545	20241122	114000	3510858	1852	1852	1852	1852	0
546	20241122	113900	3510858	1852	1852	1852	1852	0
547	20241122	113800	3510858	1852	1852	1852	1852	0
548	20241122	113700	3510858	1852	1852	1852	1852	0
549	20241122	113600	3510858	1852	1852	1852	1852	0
550	20241122	113500	3510858	1852	1852	1852	1852	0
551	20241122	113400	3510858	1852	1852	1852	1852	0
552	20241122	113300	3510858	1852	1852	1852	1852	0
553	20241122	113200	3510858	1852	1852	1852	1852	0
554	20241122	113100	3510858	1852	1852	1852	1852	0
555	20241122	113000	3510858	1852	1852	1852	1852	0
556	20241122	112900	3510858	1852	1852	1852	1852	0
557	20241122	112800	3510858	1852	1852	1852	1852	0
558	20241122	112700	3510858	1852	1852	1852	1852	0
559	20241122	112600	3510858	1852	1852	1852	1852	0
560	20241122	112500	3510858	1852	1852	1852	1852	0
561	20241122	112400	3510858	1852	1852	1852	1852	0
562	20241122	112300	3510858	1852	1852	1852	1852	0
563	20241122	112200	3510858	1852	1852	1852	1852	0
564	20241122	112100	3510858	1852	1852	1852	1852	0
565	20241122	112000	3510858	1852	1852	1852	1852	0
566	20241122	111900	3510858	1852	1852	1852	1852	0
567	20241122	111800	3510858	1852	1852	1852	1852	0
568	20241122	111700	3510858	1852	1852	1852	1852	0
569	20241122	111600	3510858	1852	1852	1852	1852	0
570	20241122	111500	3510858	1852	1852	1852	1852	0
571	20241122	111400	3510858	1852	1852	1852	1852	0
572	20241122	111300	3510858	1852	1852	1852	1852	0
573	20241122	111200	3510858	1852	1852	1852	1852	0
574	20241122	111100	3510858	1852	1852	1852	1852	0
575	20241122	111000	3510858	1852	1852	1852	1852	0
576	20241122	110900	3510858	1852	1852	1852	1852	0
577	20241122	110800	3510858	1852	1852	1852	1852	0
578	20241122	110700	3510858	1852	1852	1852	1852	0
579	20241122	110600	3510858	1852	1852	1852	1852	0
580	20241122	110500	3510858	1852	1852	1852	1852	0
581	20241122	110400	3510858	1852	1852	1852	1852	0
582	20241122	110300	3510858	1852	1852	1852	1852	0
583	20241122	110200	3510858	1852	1852	1852	1852	0
584	20241122	110100	3510858	1852	1852	1852	1852	0
585	20241122	110000	3510858	1852	1852	1852	1852	0
586	20241122	105900	3510858	1852	1852	1852	1852	0
587	20241122	105800	3510858	1852	1852	1852	1852	0
588	20241122	105700	3510858	1852	1852	1852	1852	0
589	20241122	105600	3510858	1852	1852	1852	1852	0
590	20241122	105500	3510858	1852	1852	1852	1852	0
591	20241122	105400	3510858	1852	1852	1852	1852	0
592	20241122	105300	3510858	1852	1852	1852	1852	0
593	20241122	105200	3510858	1852	1852	1852	1852	0
594	20241122	105100	3510858	1852	1852	1852	1852	0
595	20241122	105000	3510858	1852	1852	1852	1852	0
596	20241122	104900	3510858	1852	1852	1852	1852	0
597	20241122	104800	3510858	1852	1852	1852	1852	0
598	20241122	104700	3510858	1852	1852	1852	1852	0
599	20241122	104600	3510858	1852	1852	1852	1852	0
600	20241122	104500	3510858	1852	1851	1852	1851	3
601	20241122	104400	3505304	1849	1849	1849	1849	0
602	20241122	104300	3505304	1849	1849	1849	1849	0
603	20241122	104200	3505304	1849	1851	1851	1849	2
604	20241122	104100	3501604	1852	1852	1852	1852	0
605	20241122	104000	3501604	1852	1852	1852	1852	0
606	20241122	103900	3501604	1852	1852	1852	1852	162
607	20241122	103800	3201580	1852	1852	1852	1852	0
608	20241122	103700	3201580	1852	1852	1852	1852	0
609	20241122	103600	3201580	1852	1852	1852	1852	0
610	20241122	103500	3201580	1852	1852	1852	1852	0
611	20241122	103400	3201580	1852	1852	1852	1852	1
612	20241122	103300	3199728	1851	1851	1851	1851	1
613	20241122	103200	3197877	1853	1853	1853	1853	0
614	20241122	103100	3197877	1853	1853	1853	1853	0
615	20241122	103000	3197877	1853	1852	1853	1852	15
616	20241122	102900	3170084	1840	1840	1840	1840	0
617	20241122	102800	3170084	1840	1840	1840	1840	0
618	20241122	102700	3170084	1840	1840	1840	1840	0
619	20241122	102600	3170084	1840	1840	1840	1840	0
620	20241122	102500	3170084	1840	1840	1840	1840	0
621	20241122	102400	3170084	1840	1840	1840	1840	2
622	20241122	102300	3166404	1853	1853	1853	1853	0
623	20241122	102200	3166404	1853	1853	1853	1853	0
624	20241122	102100	3166404	1853	1853	1853	1853	1
625	20241122	102000	3164551	1853	1853	1853	1853	9
626	20241122	101900	3147874	1853	1851	1853	1851	5
627	20241122	101800	3138615	1856	1856	1856	1856	0
628	20241122	101700	3138615	1856	1856	1856	1856	0
629	20241122	101600	3138615	1856	1856	1856	1856	0
630	20241122	101500	3138615	1856	1856	1856	1856	0
631	20241122	101400	3138615	1856	1848	1856	1836	301
632	20241122	101300	2585271	1857	1857	1857	1857	0
633	20241122	101200	2585271	1857	1857	1857	1857	0
634	20241122	101100	2585271	1857	1857	1857	1857	0
635	20241122	101000	2585271	1857	1857	1857	1857	0
636	20241122	100900	2585271	1857	1857	1857	1857	0
637	20241122	100800	2585271	1857	1857	1857	1857	0
638	20241122	100700	2585271	1857	1857	1857	1857	0
639	20241122	100600	2585271	1857	1857	1857	1857	0
640	20241122	100500	2585271	1857	1857	1857	1857	1
641	20241122	100400	2583414	1857	1857	1857	1857	1
642	20241122	100300	2581557	1857	1857	1857	1857	0
643	20241122	100200	2581557	1857	1857	1857	1857	0
644	20241122	100100	2581557	1857	1857	1857	1857	0
645	20241122	100000	2581557	1857	1857	1857	1857	0
646	20241122	095900	2581557	1857	1857	1857	1857	0
647	20241122	095800	2581557	1857	1857	1857	1857	0
648	20241122	095700	2581557	1857	1857	1857	1857	0
649	20241122	095600	2581557	1857	1857	1857	1857	0
650	20241122	095500	2581557	1857	1857	1857	1857	0
651	20241122	095400	2581557	1857	1857	1857	1857	0
652	20241122	095300	2581557	1857	1857	1857	1857	10
653	20241122	095200	2562987	1857	1857	1857	1857	0
654	20241122	095100	2562987	1857	1857	1857	1857	0
655	20241122	095000	2562987	1857	1857	1857	1857	0
656	20241122	094900	2562987	1857	1857	1857	1857	0
657	20241122	094800	2562987	1857	1857	1857	1857	0
658	20241122	094700	2562987	1857	1857	1857	1857	10
659	20241122	094600	2544417	1857	1857	1857	1857	0
660	20241122	094500	2544417	1857	1857	1857	1857	1
661	20241122	094400	2542560	1857	1857	1857	1857	2
662	20241122	094300	2538846	1857	1857	1857	1857	7
663	20241122	094200	2525847	1857	1857	1857	1857	1
664	20241122	094100	2523990	1857	1857	1857	1857	0
665	20241122	094000	2523990	1857	1857	1857	1857	0
666	20241122	093900	2523990	1857	1855	1857	1855	539
667	20241122	093800	1523117	1857	1857	1857	1857	0
668	20241122	093700	1523117	1857	1857	1857	1857	0
669	20241122	093600	1523117	1857	1857	1857	1857	0
670	20241122	093500	1523117	1857	1857	1857	1857	0
671	20241122	093400	1523117	1857	1857	1857	1857	0
672	20241122	093300	1523117	1857	1857	1857	1857	0
673	20241122	093200	1523117	1857	1857	1857	1857	5
674	20241122	093100	1513832	1857	1857	1857	1857	0
675	20241122	093000	1513832	1857	1850	1857	1850	30
676	20241122	092900	1458239	1849	1835	1849	1835	422
677	20241122	092800	683469	1835	1835	1835	1835	0
678	20241122	092700	683469	1835	1835	1835	1835	0
679	20241122	092600	683469	1835	1835	1835	1835	10
680	20241122	092500	665119	1835	1835	1835	1835	0
681	20241122	092400	665119	1835	1835	1835	1835	0
682	20241122	092300	665119	1835	1835	1835	1835	0
683	20241122	092200	665119	1835	1835	1835	1835	0
684	20241122	092100	665119	1835	1835	1835	1835	0
685	20241122	092000	665119	1835	1835	1835	1835	1
686	20241122	091900	663284	1835	1835	1835	1835	0
687	20241122	091800	663284	1835	1835	1835	1835	0
688	20241122	091700	663284	1835	1835	1835	1835	0
689	20241122	091600	663284	1835	1835	1835	1835	0
690	20241122	091500	663284	1835	1833	1835	1833	136
691	20241122	091400	413864	1830	1830	1830	1830	0
692	20241122	091300	413864	1830	1830	1830	1830	131
693	20241122	091200	174134	1830	1830	1830	1830	0
694	20241122	091100	174134	1830	1830	1830	1830	0
695	20241122	091000	174134	1830	1830	1830	1830	0
696	20241122	090900	174134	1830	1830	1830	1830	0
697	20241122	090800	174134	1830	1830	1830	1830	0
698	20241122	090700	174134	1830	1830	1830	1830	1
699	20241122	090600	172304	1833	1833	1833	1833	0
700	20241122	090500	172304	1833	1833	1833	1833	0
701	20241122	090400	172304	1833	1833	1833	1833	17
702	20241122	090300	141143	1835	1835	1835	1835	0
703	20241122	090200	141143	1835	1835	1835	1835	0
704	20241122	090100	141143	1835	1835	1835	1835	0
705	20241122	090000	141143	1835	1833	1835	1833	77