KissMeData/064520/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194000	23496186	1889	1889	1889	1889	176
3	20241120	193900	23496186	1889	1889	1889	1889	0
4	20241120	193800	23496186	1889	1889	1889	1889	0
5	20241120	193700	23496186	1889	1889	1889	1889	0
6	20241120	193600	23496186	1889	1889	1889	1889	0
7	20241120	193500	23496186	1889	1889	1889	1889	0
8	20241120	193400	23496186	1889	1889	1889	1889	0
9	20241120	193300	23496186	1889	1889	1889	1889	0
10	20241120	193200	23496186	1889	1889	1889	1889	0
11	20241120	193100	23496186	1889	1889	1889	1889	0
12	20241120	193000	23496186	1889	1889	1889	1889	0
13	20241120	192900	23496186	1889	1889	1889	1889	0
14	20241120	192800	23496186	1889	1889	1889	1889	0
15	20241120	192700	23496186	1889	1889	1889	1889	0
16	20241120	192600	23496186	1889	1889	1889	1889	0
17	20241120	192500	23496186	1889	1889	1889	1889	0
18	20241120	192400	23496186	1889	1889	1889	1889	0
19	20241120	192300	23496186	1889	1889	1889	1889	0
20	20241120	192200	23496186	1889	1889	1889	1889	0
21	20241120	192100	23496186	1889	1889	1889	1889	0
22	20241120	192000	23496186	1889	1889	1889	1889	0
23	20241120	191900	23496186	1889	1889	1889	1889	0
24	20241120	191800	23496186	1889	1889	1889	1889	0
25	20241120	191700	23496186	1889	1889	1889	1889	0
26	20241120	191600	23496186	1889	1889	1889	1889	0
27	20241120	191500	23496186	1889	1889	1889	1889	0
28	20241120	191400	23496186	1889	1889	1889	1889	0
29	20241120	191300	23496186	1889	1889	1889	1889	0
30	20241120	191200	23496186	1889	1889	1889	1889	0
31	20241120	191100	23496186	1889	1889	1889	1889	0
32	20241120	191000	23496186	1889	1889	1889	1889	176
33	20241120	190900	23496186	1889	1889	1889	1889	0
34	20241120	190800	23496186	1889	1889	1889	1889	0
35	20241120	190700	23496186	1889	1889	1889	1889	0
36	20241120	190600	23496186	1889	1889	1889	1889	0
37	20241120	190500	23496186	1889	1889	1889	1889	0
38	20241120	190400	23496186	1889	1889	1889	1889	0
39	20241120	190300	23496186	1889	1889	1889	1889	0
40	20241120	190200	23496186	1889	1889	1889	1889	0
41	20241120	190100	23496186	1889	1889	1889	1889	0
42	20241120	190000	23496186	1889	1889	1889	1889	0
43	20241120	185900	23496186	1889	1889	1889	1889	0
44	20241120	185800	23496186	1889	1889	1889	1889	0
45	20241120	185700	23496186	1889	1889	1889	1889	0
46	20241120	185600	23496186	1889	1889	1889	1889	0
47	20241120	185500	23496186	1889	1889	1889	1889	0
48	20241120	185400	23496186	1889	1889	1889	1889	0
49	20241120	185300	23496186	1889	1889	1889	1889	0
50	20241120	185200	23496186	1889	1889	1889	1889	0
51	20241120	185100	23496186	1889	1889	1889	1889	0
52	20241120	185000	23496186	1889	1889	1889	1889	0
53	20241120	184900	23496186	1889	1889	1889	1889	0
54	20241120	184800	23496186	1889	1889	1889	1889	0
55	20241120	184700	23496186	1889	1889	1889	1889	0
56	20241120	184600	23496186	1889	1889	1889	1889	0
57	20241120	184500	23496186	1889	1889	1889	1889	0
58	20241120	184400	23496186	1889	1889	1889	1889	0
59	20241120	184300	23496186	1889	1889	1889	1889	0
60	20241120	184200	23496186	1889	1889	1889	1889	0
61	20241120	184100	23496186	1889	1889	1889	1889	0
62	20241120	184000	23496186	1889	1889	1889	1889	176
63	20241120	183900	23496186	1889	1889	1889	1889	0
64	20241120	183800	23496186	1889	1889	1889	1889	0
65	20241120	183700	23496186	1889	1889	1889	1889	0
66	20241120	183600	23496186	1889	1889	1889	1889	0
67	20241120	183500	23496186	1889	1889	1889	1889	0
68	20241120	183400	23496186	1889	1889	1889	1889	0
69	20241120	183300	23496186	1889	1889	1889	1889	0
70	20241120	183200	23496186	1889	1889	1889	1889	0
71	20241120	183100	23496186	1889	1889	1889	1889	0
72	20241120	183000	23496186	1889	1889	1889	1889	0
73	20241120	182900	23496186	1889	1889	1889	1889	0
74	20241120	182800	23496186	1889	1889	1889	1889	0
75	20241120	182700	23496186	1889	1889	1889	1889	0
76	20241120	182600	23496186	1889	1889	1889	1889	0
77	20241120	182500	23496186	1889	1889	1889	1889	0
78	20241120	182400	23496186	1889	1889	1889	1889	0
79	20241120	182300	23496186	1889	1889	1889	1889	0
80	20241120	182200	23496186	1889	1889	1889	1889	0
81	20241120	182100	23496186	1889	1889	1889	1889	0
82	20241120	182000	23496186	1889	1889	1889	1889	0
83	20241120	181900	23496186	1889	1889	1889	1889	0
84	20241120	181800	23496186	1889	1889	1889	1889	0
85	20241120	181700	23496186	1889	1889	1889	1889	0
86	20241120	181600	23496186	1889	1889	1889	1889	0
87	20241120	181500	23496186	1889	1889	1889	1889	0
88	20241120	181400	23496186	1889	1889	1889	1889	0
89	20241120	181300	23496186	1889	1889	1889	1889	0
90	20241120	181200	23496186	1889	1889	1889	1889	0
91	20241120	181100	23496186	1889	1889	1889	1889	0
92	20241120	181000	23496186	1889	1889	1889	1889	176
93	20241120	180900	23496186	1889	1889	1889	1889	0
94	20241120	180800	23496186	1889	1889	1889	1889	0
95	20241120	180700	23496186	1889	1889	1889	1889	0
96	20241120	180600	23496186	1889	1889	1889	1889	0
97	20241120	180500	23496186	1889	1889	1889	1889	0
98	20241120	180400	23496186	1889	1889	1889	1889	0
99	20241120	180300	23496186	1889	1889	1889	1889	0
100	20241120	180200	23496186	1889	1889	1889	1889	0
101	20241120	180100	23496186	1889	1889	1889	1889	0
102	20241120	180000	23496186	1889	1889	1889	1889	0
103	20241120	175900	23496186	1889	1889	1889	1889	0
104	20241120	175800	23496186	1889	1889	1889	1889	0
105	20241120	175700	23496186	1889	1889	1889	1889	0
106	20241120	175600	23496186	1889	1889	1889	1889	0
107	20241120	175500	23496186	1889	1889	1889	1889	0
108	20241120	175400	23496186	1889	1889	1889	1889	0
109	20241120	175300	23496186	1889	1889	1889	1889	0
110	20241120	175200	23496186	1889	1889	1889	1889	0
111	20241120	175100	23496186	1889	1889	1889	1889	0
112	20241120	175000	23496186	1889	1889	1889	1889	0
113	20241120	174900	23496186	1889	1889	1889	1889	0
114	20241120	174800	23496186	1889	1889	1889	1889	0
115	20241120	174700	23496186	1889	1889	1889	1889	0
116	20241120	174600	23496186	1889	1889	1889	1889	0
117	20241120	174500	23496186	1889	1889	1889	1889	0
118	20241120	174400	23496186	1889	1889	1889	1889	0
119	20241120	174300	23496186	1889	1889	1889	1889	0
120	20241120	174200	23496186	1889	1889	1889	1889	0
121	20241120	174100	23496186	1889	1889	1889	1889	0
122	20241120	174000	23496186	1889	1889	1889	1889	176
123	20241120	173900	23496186	1889	1889	1889	1889	0
124	20241120	173800	23496186	1889	1889	1889	1889	0
125	20241120	173700	23496186	1889	1889	1889	1889	0
126	20241120	173600	23496186	1889	1889	1889	1889	0
127	20241120	173500	23496186	1889	1889	1889	1889	0
128	20241120	173400	23496186	1889	1889	1889	1889	0
129	20241120	173300	23496186	1889	1889	1889	1889	0
130	20241120	173200	23496186	1889	1889	1889	1889	0
131	20241120	173100	23496186	1889	1889	1889	1889	0
132	20241120	173000	23496186	1889	1889	1889	1889	0
133	20241120	172900	23496186	1889	1889	1889	1889	0
134	20241120	172800	23496186	1889	1889	1889	1889	0
135	20241120	172700	23496186	1889	1889	1889	1889	0
136	20241120	172600	23496186	1889	1889	1889	1889	0
137	20241120	172500	23496186	1889	1889	1889	1889	0
138	20241120	172400	23496186	1889	1889	1889	1889	0
139	20241120	172300	23496186	1889	1889	1889	1889	0
140	20241120	172200	23496186	1889	1889	1889	1889	0
141	20241120	172100	23496186	1889	1889	1889	1889	0
142	20241120	172000	23496186	1889	1889	1889	1889	0
143	20241120	171900	23496186	1889	1889	1889	1889	0
144	20241120	171800	23496186	1889	1889	1889	1889	0
145	20241120	171700	23496186	1889	1889	1889	1889	0
146	20241120	171600	23496186	1889	1889	1889	1889	0
147	20241120	171500	23496186	1889	1889	1889	1889	0
148	20241120	171400	23496186	1889	1889	1889	1889	0
149	20241120	171300	23496186	1889	1889	1889	1889	0
150	20241120	171200	23496186	1889	1889	1889	1889	0
151	20241120	171100	23496186	1889	1889	1889	1889	0
152	20241120	171000	23496186	1889	1889	1889	1889	176
153	20241120	170900	23496186	1889	1889	1889	1889	0
154	20241120	170800	23496186	1889	1889	1889	1889	0
155	20241120	170700	23496186	1889	1889	1889	1889	0
156	20241120	170600	23496186	1889	1889	1889	1889	0
157	20241120	170500	23496186	1889	1889	1889	1889	0
158	20241120	170400	23496186	1889	1889	1889	1889	0
159	20241120	170300	23496186	1889	1889	1889	1889	0
160	20241120	170200	23496186	1889	1889	1889	1889	0
161	20241120	170100	23496186	1889	1889	1889	1889	0
162	20241120	170000	23496186	1889	1889	1889	1889	0
163	20241120	165900	23496186	1889	1889	1889	1889	0
164	20241120	165800	23496186	1889	1889	1889	1889	0
165	20241120	165700	23496186	1889	1889	1889	1889	0
166	20241120	165600	23496186	1889	1889	1889	1889	0
167	20241120	165500	23496186	1889	1889	1889	1889	0
168	20241120	165400	23496186	1889	1889	1889	1889	0
169	20241120	165300	23496186	1889	1889	1889	1889	0
170	20241120	165200	23496186	1889	1889	1889	1889	0
171	20241120	165100	23496186	1889	1889	1889	1889	0
172	20241120	165000	23496186	1889	1889	1889	1889	0
173	20241120	164900	23496186	1889	1889	1889	1889	0
174	20241120	164800	23496186	1889	1889	1889	1889	0
175	20241120	164700	23496186	1889	1889	1889	1889	0
176	20241120	164600	23496186	1889	1889	1889	1889	0
177	20241120	164500	23496186	1889	1889	1889	1889	0
178	20241120	164400	23496186	1889	1889	1889	1889	0
179	20241120	164300	23496186	1889	1889	1889	1889	0
180	20241120	164200	23496186	1889	1889	1889	1889	0
181	20241120	164100	23496186	1889	1889	1889	1889	0
182	20241120	164000	23496186	1889	1889	1889	1889	176
183	20241120	163900	23496186	1889	1889	1889	1889	0
184	20241120	163800	23496186	1889	1889	1889	1889	0
185	20241120	163700	23496186	1889	1889	1889	1889	0
186	20241120	163600	23496186	1889	1889	1889	1889	0
187	20241120	163500	23496186	1889	1889	1889	1889	0
188	20241120	163400	23496186	1889	1889	1889	1889	0
189	20241120	163300	23496186	1889	1889	1889	1889	0
190	20241120	163200	23496186	1889	1889	1889	1889	0
191	20241120	163100	23496186	1889	1889	1889	1889	0
192	20241120	163000	23496186	1889	1889	1889	1889	0
193	20241120	162900	23496186	1889	1889	1889	1889	0
194	20241120	162800	23496186	1889	1889	1889	1889	0
195	20241120	162700	23496186	1889	1889	1889	1889	0
196	20241120	162600	23496186	1889	1889	1889	1889	0
197	20241120	162500	23496186	1889	1889	1889	1889	0
198	20241120	162400	23496186	1889	1889	1889	1889	0
199	20241120	162300	23496186	1889	1889	1889	1889	0
200	20241120	162200	23496186	1889	1889	1889	1889	0
201	20241120	162100	23496186	1889	1889	1889	1889	0
202	20241120	162000	23496186	1889	1889	1889	1889	0
203	20241120	161900	23496186	1889	1889	1889	1889	0
204	20241120	161800	23496186	1889	1889	1889	1889	0
205	20241120	161700	23496186	1889	1889	1889	1889	0
206	20241120	161600	23496186	1889	1889	1889	1889	0
207	20241120	161500	23496186	1889	1889	1889	1889	0
208	20241120	161400	23496186	1889	1889	1889	1889	0
209	20241120	161300	23496186	1889	1889	1889	1889	0
210	20241120	161200	23496186	1889	1889	1889	1889	0
211	20241120	161100	23496186	1889	1889	1889	1889	0
212	20241120	161000	23496186	1889	1889	1889	1889	176
213	20241120	160900	23496186	1889	1889	1889	1889	0
214	20241120	160800	23496186	1889	1889	1889	1889	0
215	20241120	160700	23496186	1889	1889	1889	1889	0
216	20241120	160600	23496186	1889	1889	1889	1889	0
217	20241120	160500	23496186	1889	1889	1889	1889	0
218	20241120	160400	23496186	1889	1889	1889	1889	0
219	20241120	160300	23496186	1889	1889	1889	1889	0
220	20241120	160200	23496186	1889	1889	1889	1889	0
221	20241120	160100	23496186	1889	1889	1889	1889	0
222	20241120	160000	23496186	1889	1889	1889	1889	0
223	20241120	155900	23496186	1889	1889	1889	1889	0
224	20241120	155800	23496186	1889	1889	1889	1889	0
225	20241120	155700	23496186	1889	1889	1889	1889	0
226	20241120	155600	23496186	1889	1889	1889	1889	0
227	20241120	155500	23496186	1889	1889	1889	1889	0
228	20241120	155400	23496186	1889	1889	1889	1889	0
229	20241120	155300	23496186	1889	1889	1889	1889	0
230	20241120	155200	23496186	1889	1889	1889	1889	0
231	20241120	155100	23496186	1889	1889	1889	1889	0
232	20241120	155000	23496186	1889	1889	1889	1889	0
233	20241120	154900	23496186	1889	1889	1889	1889	0
234	20241120	154800	23496186	1889	1889	1889	1889	0
235	20241120	154700	23496186	1889	1889	1889	1889	0
236	20241120	154600	23496186	1889	1889	1889	1889	0
237	20241120	154500	23496186	1889	1889	1889	1889	0
238	20241120	154400	23496186	1889	1889	1889	1889	0
239	20241120	154300	23496186	1889	1889	1889	1889	0
240	20241120	154200	23496186	1889	1889	1889	1889	0
241	20241120	154100	23496186	1889	1889	1889	1889	0
242	20241120	154000	23496186	1889	1889	1889	1889	176
243	20241120	153900	23496186	1889	1889	1889	1889	0
244	20241120	153800	23496186	1889	1889	1889	1889	0
245	20241120	153700	23496186	1889	1889	1889	1889	0
246	20241120	153600	23496186	1889	1889	1889	1889	0
247	20241120	153500	23496186	1889	1889	1889	1889	0
248	20241120	153400	23496186	1889	1889	1889	1889	0
249	20241120	153300	23496186	1889	1889	1889	1889	0
250	20241120	153200	23496186	1889	1889	1889	1889	0
251	20241120	153100	23496186	1889	1889	1889	1889	0
252	20241120	153000	23496186	1889	1889	1889	1889	176
253	20241120	152900	23163722	1889	1889	1889	1889	0
254	20241120	152800	23163722	1889	1889	1889	1889	0
255	20241120	152700	23163722	1889	1889	1889	1889	0
256	20241120	152600	23163722	1889	1889	1889	1889	0
257	20241120	152500	23163722	1889	1889	1889	1889	0
258	20241120	152400	23163722	1889	1889	1889	1889	0
259	20241120	152300	23163722	1889	1889	1889	1889	0
260	20241120	152200	23163722	1889	1889	1889	1889	0
261	20241120	152100	23163722	1889	1889	1889	1889	0
262	20241120	152000	23163722	1889	1889	1889	1889	0
263	20241120	151900	23163722	1889	1889	1889	1889	0
264	20241120	151800	23163722	1889	1889	1889	1889	0
265	20241120	151700	23163722	1889	1889	1889	1889	0
266	20241120	151600	23163722	1889	1889	1889	1889	0
267	20241120	151500	23163722	1889	1889	1889	1889	0
268	20241120	151400	23163722	1889	1889	1889	1889	7
269	20241120	151300	23150499	1880	1880	1880	1880	1
270	20241120	151200	23148619	1881	1881	1881	1881	0
271	20241120	151100	23148619	1881	1881	1881	1881	0
272	20241120	151000	23148619	1881	1881	1881	1881	0
273	20241120	150900	23148619	1881	1881	1881	1881	0
274	20241120	150800	23148619	1881	1881	1881	1881	0
275	20241120	150700	23148619	1881	1881	1881	1881	0
276	20241120	150600	23148619	1881	1881	1881	1881	0
277	20241120	150500	23148619	1881	1881	1881	1881	254
278	20241120	150400	22670845	1881	1881	1881	1881	17
279	20241120	150300	22638868	1890	1890	1890	1890	0
280	20241120	150200	22638868	1890	1890	1890	1890	0
281	20241120	150100	22638868	1890	1890	1890	1890	101
282	20241120	150000	22447978	1895	1895	1895	1895	1055
283	20241120	145900	20448753	1895	1895	1895	1895	0
284	20241120	145800	20448753	1895	1895	1895	1895	0
285	20241120	145700	20448753	1895	1895	1895	1895	0
286	20241120	145600	20448753	1895	1895	1895	1895	0
287	20241120	145500	20448753	1895	1895	1895	1895	0
288	20241120	145400	20448753	1895	1895	1895	1895	10
289	20241120	145300	20429803	1895	1895	1895	1895	0
290	20241120	145200	20429803	1895	1895	1895	1895	0
291	20241120	145100	20429803	1895	1895	1895	1895	0
292	20241120	145000	20429803	1895	1895	1895	1895	0
293	20241120	144900	20429803	1895	1895	1895	1895	0
294	20241120	144800	20429803	1895	1893	1895	1893	2
295	20241120	144700	20426015	1894	1894	1894	1894	0
296	20241120	144600	20426015	1894	1894	1894	1894	0
297	20241120	144500	20426015	1894	1894	1894	1894	0
298	20241120	144400	20426015	1894	1894	1894	1894	1
299	20241120	144300	20424121	1894	1894	1894	1894	0
300	20241120	144200	20424121	1894	1894	1894	1894	0
301	20241120	144100	20424121	1894	1894	1894	1894	0
302	20241120	144000	20424121	1894	1894	1894	1894	0
303	20241120	143900	20424121	1894	1894	1894	1894	0
304	20241120	143800	20424121	1894	1894	1894	1894	0
305	20241120	143700	20424121	1894	1894	1894	1894	0
306	20241120	143600	20424121	1894	1894	1894	1894	0
307	20241120	143500	20424121	1894	1894	1894	1894	0
308	20241120	143400	20424121	1894	1894	1894	1894	0
309	20241120	143300	20424121	1894	1894	1894	1894	20
310	20241120	143200	20386241	1894	1894	1894	1894	20
311	20241120	143100	20348361	1895	1890	1895	1890	45
312	20241120	143000	20263261	1890	1890	1890	1890	0
313	20241120	142900	20263261	1890	1889	1890	1889	33
314	20241120	142800	20200911	1890	1890	1890	1890	0
315	20241120	142700	20200911	1890	1890	1890	1890	0
316	20241120	142600	20200911	1890	1890	1890	1890	0
317	20241120	142500	20200911	1890	1890	1890	1890	0
318	20241120	142400	20200911	1890	1890	1890	1890	8
319	20241120	142300	20185791	1890	1890	1890	1890	0
320	20241120	142200	20185791	1890	1890	1890	1890	1
321	20241120	142100	20183901	1890	1890	1890	1890	15
322	20241120	142000	20155551	1890	1890	1890	1890	0
323	20241120	141900	20155551	1890	1890	1890	1890	0
324	20241120	141800	20155551	1890	1890	1890	1890	0
325	20241120	141700	20155551	1890	1890	1890	1890	0
326	20241120	141600	20155551	1890	1890	1890	1890	24
327	20241120	141500	20110191	1890	1890	1890	1890	32
328	20241120	141400	20049711	1890	1890	1890	1890	0
329	20241120	141300	20049711	1890	1890	1890	1890	0
330	20241120	141200	20049711	1890	1890	1890	1890	0
331	20241120	141100	20049711	1890	1890	1890	1890	0
332	20241120	141000	20049711	1890	1890	1890	1890	34
333	20241120	140900	19985451	1890	1890	1890	1890	0
334	20241120	140800	19985451	1890	1890	1890	1890	0
335	20241120	140700	19985451	1890	1890	1890	1890	200
336	20241120	140600	19607451	1890	1890	1890	1890	0
337	20241120	140500	19607451	1890	1890	1890	1890	0
338	20241120	140400	19607451	1890	1890	1890	1890	0
339	20241120	140300	19607451	1890	1890	1890	1890	0
340	20241120	140200	19607451	1890	1890	1890	1890	0
341	20241120	140100	19607451	1890	1890	1890	1890	3
342	20241120	140000	19601781	1890	1890	1890	1890	0
343	20241120	135900	19601781	1890	1890	1890	1890	0
344	20241120	135800	19601781	1890	1890	1890	1890	0
345	20241120	135700	19601781	1890	1890	1890	1890	0
346	20241120	135600	19601781	1890	1890	1890	1890	0
347	20241120	135500	19601781	1890	1890	1890	1890	0
348	20241120	135400	19601781	1890	1890	1890	1890	0
349	20241120	135300	19601781	1890	1890	1890	1890	0
350	20241120	135200	19601781	1890	1890	1890	1890	0
351	20241120	135100	19601781	1890	1890	1890	1890	0
352	20241120	135000	19601781	1890	1890	1890	1890	0
353	20241120	134900	19601781	1890	1890	1890	1890	0
354	20241120	134800	19601781	1890	1890	1890	1890	0
355	20241120	134700	19601781	1890	1890	1890	1890	0
356	20241120	134600	19601781	1890	1890	1890	1890	40
357	20241120	134500	19526181	1890	1890	1890	1890	0
358	20241120	134400	19526181	1890	1890	1890	1890	0
359	20241120	134300	19526181	1890	1890	1890	1890	0
360	20241120	134200	19526181	1890	1890	1890	1890	0
361	20241120	134100	19526181	1890	1890	1890	1890	0
362	20241120	134000	19526181	1890	1890	1890	1890	0
363	20241120	133900	19526181	1890	1890	1890	1890	0
364	20241120	133800	19526181	1890	1890	1890	1890	0
365	20241120	133700	19526181	1890	1890	1890	1890	0
366	20241120	133600	19526181	1890	1890	1890	1890	0
367	20241120	133500	19526181	1890	1890	1890	1890	0
368	20241120	133400	19526181	1890	1890	1890	1890	0
369	20241120	133300	19526181	1890	1890	1890	1890	0
370	20241120	133200	19526181	1890	1890	1890	1890	0
371	20241120	133100	19526181	1890	1890	1890	1890	1
372	20241120	133000	19524291	1890	1890	1890	1890	0
373	20241120	132900	19524291	1890	1890	1890	1890	0
374	20241120	132800	19524291	1890	1890	1890	1890	0
375	20241120	132700	19524291	1890	1890	1890	1890	0
376	20241120	132600	19524291	1890	1890	1890	1890	0
377	20241120	132500	19524291	1890	1890	1890	1890	0
378	20241120	132400	19524291	1890	1890	1890	1890	0
379	20241120	132300	19524291	1890	1890	1890	1890	0
380	20241120	132200	19524291	1890	1890	1890	1890	0
381	20241120	132100	19524291	1890	1890	1890	1890	0
382	20241120	132000	19524291	1890	1890	1890	1890	0
383	20241120	131900	19524291	1890	1890	1890	1890	0
384	20241120	131800	19524291	1890	1890	1890	1890	0
385	20241120	131700	19524291	1890	1890	1890	1890	0
386	20241120	131600	19524291	1890	1890	1890	1890	0
387	20241120	131500	19524291	1890	1890	1890	1890	0
388	20241120	131400	19524291	1890	1890	1890	1890	0
389	20241120	131300	19524291	1890	1890	1890	1890	0
390	20241120	131200	19524291	1890	1890	1890	1890	0
391	20241120	131100	19524291	1890	1890	1890	1890	0
392	20241120	131000	19524291	1890	1890	1890	1890	0
393	20241120	130900	19524291	1890	1890	1890	1890	0
394	20241120	130800	19524291	1890	1890	1890	1890	0
395	20241120	130700	19524291	1890	1890	1890	1890	0
396	20241120	130600	19524291	1890	1890	1890	1890	0
397	20241120	130500	19524291	1890	1890	1890	1890	0
398	20241120	130400	19524291	1890	1890	1890	1890	2890
399	20241120	130300	14062191	1890	1890	1890	1890	0
400	20241120	130200	14062191	1890	1890	1890	1890	0
401	20241120	130100	14062191	1890	1890	1890	1890	0
402	20241120	130000	14062191	1890	1890	1890	1890	0
403	20241120	125900	14062191	1890	1890	1890	1890	0
404	20241120	125800	14062191	1890	1890	1890	1890	0
405	20241120	125700	14062191	1890	1880	1890	1880	2
406	20241120	125600	14058421	1879	1879	1879	1879	0
407	20241120	125500	14058421	1879	1879	1879	1879	0
408	20241120	125400	14058421	1879	1879	1879	1879	0
409	20241120	125300	14058421	1879	1879	1879	1879	0
410	20241120	125200	14058421	1879	1879	1879	1879	0
411	20241120	125100	14058421	1879	1879	1879	1879	0
412	20241120	125000	14058421	1879	1879	1879	1879	0
413	20241120	124900	14058421	1879	1879	1879	1879	0
414	20241120	124800	14058421	1879	1879	1879	1879	0
415	20241120	124700	14058421	1879	1879	1879	1879	0
416	20241120	124600	14058421	1879	1879	1879	1879	1
417	20241120	124500	14056542	1890	1890	1890	1890	500
418	20241120	124400	13111542	1890	1890	1890	1890	0
419	20241120	124300	13111542	1890	1890	1890	1890	0
420	20241120	124200	13111542	1890	1890	1890	1890	4000
421	20241120	124100	5551542	1890	1890	1890	1890	1000
422	20241120	124000	3661542	1890	1889	1890	1889	1327
423	20241120	123900	1153629	1879	1879	1879	1879	0
424	20241120	123800	1153629	1879	1879	1879	1879	0
425	20241120	123700	1153629	1879	1879	1879	1879	0
426	20241120	123600	1153629	1879	1879	1879	1879	0
427	20241120	123500	1153629	1879	1879	1879	1879	1
428	20241120	123400	1151750	1889	1889	1889	1889	0
429	20241120	123300	1151750	1889	1889	1889	1889	0
430	20241120	123200	1151750	1889	1889	1889	1889	0
431	20241120	123100	1151750	1889	1889	1889	1889	0
432	20241120	123000	1151750	1889	1889	1889	1889	0
433	20241120	122900	1151750	1889	1889	1889	1889	0
434	20241120	122800	1151750	1889	1889	1889	1889	0
435	20241120	122700	1151750	1889	1889	1889	1889	0
436	20241120	122600	1151750	1889	1889	1889	1889	0
437	20241120	122500	1151750	1889	1889	1889	1889	0
438	20241120	122400	1151750	1889	1889	1889	1889	0
439	20241120	122300	1151750	1889	1889	1889	1889	0
440	20241120	122200	1151750	1889	1889	1889	1889	0
441	20241120	122100	1151750	1889	1889	1889	1889	0
442	20241120	122000	1151750	1889	1889	1889	1889	0
443	20241120	121900	1151750	1889	1889	1889	1889	0
444	20241120	121800	1151750	1889	1889	1889	1889	0
445	20241120	121700	1151750	1889	1889	1889	1889	0
446	20241120	121600	1151750	1889	1889	1889	1889	0
447	20241120	121500	1151750	1889	1889	1889	1889	0
448	20241120	121400	1151750	1889	1889	1889	1889	1
449	20241120	121300	1149861	1878	1878	1878	1878	0
450	20241120	121200	1149861	1878	1878	1878	1878	0
451	20241120	121100	1149861	1878	1878	1878	1878	0
452	20241120	121000	1149861	1878	1878	1878	1878	0
453	20241120	120900	1149861	1878	1878	1878	1878	0
454	20241120	120800	1149861	1878	1878	1878	1878	0
455	20241120	120700	1149861	1878	1878	1878	1878	0
456	20241120	120600	1149861	1878	1878	1878	1878	0
457	20241120	120500	1149861	1878	1878	1878	1878	0
458	20241120	120400	1149861	1878	1878	1878	1878	0
459	20241120	120300	1149861	1878	1878	1878	1878	0
460	20241120	120200	1149861	1878	1878	1878	1878	0
461	20241120	120100	1149861	1878	1878	1878	1878	0
462	20241120	120000	1149861	1878	1878	1878	1878	0
463	20241120	115900	1149861	1878	1878	1878	1878	0
464	20241120	115800	1149861	1878	1878	1878	1878	0
465	20241120	115700	1149861	1878	1878	1878	1878	0
466	20241120	115600	1149861	1878	1878	1878	1878	0
467	20241120	115500	1149861	1878	1878	1878	1878	0
468	20241120	115400	1149861	1878	1878	1878	1878	0
469	20241120	115300	1149861	1878	1878	1878	1878	0
470	20241120	115200	1149861	1878	1878	1878	1878	0
471	20241120	115100	1149861	1878	1878	1878	1878	0
472	20241120	115000	1149861	1878	1878	1878	1878	0
473	20241120	114900	1149861	1878	1878	1878	1878	0
474	20241120	114800	1149861	1878	1878	1878	1878	0
475	20241120	114700	1149861	1878	1878	1878	1878	0
476	20241120	114600	1149861	1878	1878	1878	1878	0
477	20241120	114500	1149861	1878	1878	1878	1878	0
478	20241120	114400	1149861	1878	1878	1878	1878	0
479	20241120	114300	1149861	1878	1878	1878	1878	1
480	20241120	114200	1147983	1889	1889	1889	1889	0
481	20241120	114100	1147983	1889	1889	1889	1889	0
482	20241120	114000	1147983	1889	1889	1889	1889	0
483	20241120	113900	1147983	1889	1889	1889	1889	0
484	20241120	113800	1147983	1889	1889	1889	1889	0
485	20241120	113700	1147983	1889	1889	1889	1889	0
486	20241120	113600	1147983	1889	1889	1889	1889	0
487	20241120	113500	1147983	1889	1889	1889	1889	0
488	20241120	113400	1147983	1889	1889	1889	1889	0
489	20241120	113300	1147983	1889	1889	1889	1889	0
490	20241120	113200	1147983	1889	1889	1889	1889	0
491	20241120	113100	1147983	1889	1889	1889	1889	0
492	20241120	113000	1147983	1889	1889	1889	1889	0
493	20241120	112900	1147983	1889	1889	1889	1889	0
494	20241120	112800	1147983	1889	1889	1889	1889	0
495	20241120	112700	1147983	1889	1889	1889	1889	0
496	20241120	112600	1147983	1889	1889	1889	1889	0
497	20241120	112500	1147983	1889	1889	1889	1889	0
498	20241120	112400	1147983	1889	1889	1889	1889	0
499	20241120	112300	1147983	1889	1889	1889	1889	0
500	20241120	112200	1147983	1889	1889	1889	1889	0
501	20241120	112100	1147983	1889	1889	1889	1889	0
502	20241120	112000	1147983	1889	1889	1889	1889	0
503	20241120	111900	1147983	1889	1889	1889	1889	0
504	20241120	111800	1147983	1889	1889	1889	1889	0
505	20241120	111700	1147983	1889	1889	1889	1889	0
506	20241120	111600	1147983	1889	1889	1889	1889	0
507	20241120	111500	1147983	1889	1889	1889	1889	0
508	20241120	111400	1147983	1889	1889	1889	1889	4
509	20241120	111300	1140427	1889	1889	1889	1889	0
510	20241120	111200	1140427	1889	1889	1889	1889	0
511	20241120	111100	1140427	1889	1889	1889	1889	0
512	20241120	111000	1140427	1889	1889	1889	1889	1
513	20241120	110900	1138538	1889	1889	1889	1889	50
514	20241120	110800	1044088	1889	1889	1889	1889	50
515	20241120	110700	949638	1880	1880	1880	1880	31
516	20241120	110600	891358	1890	1890	1890	1890	0
517	20241120	110500	891358	1890	1890	1890	1890	0
518	20241120	110400	891358	1890	1890	1890	1890	0
519	20241120	110300	891358	1890	1890	1890	1890	0
520	20241120	110200	891358	1890	1890	1890	1890	0
521	20241120	110100	891358	1890	1890	1890	1890	0
522	20241120	110000	891358	1890	1890	1890	1890	0
523	20241120	105900	891358	1890	1890	1890	1890	0
524	20241120	105800	891358	1890	1890	1890	1890	0
525	20241120	105700	891358	1890	1890	1890	1890	0
526	20241120	105600	891358	1890	1890	1890	1890	1
527	20241120	105500	889468	1890	1890	1890	1890	0
528	20241120	105400	889468	1890	1890	1890	1890	0
529	20241120	105300	889468	1890	1890	1890	1890	0
530	20241120	105200	889468	1890	1890	1890	1890	0
531	20241120	105100	889468	1890	1890	1890	1890	1
532	20241120	105000	887578	1890	1890	1890	1890	0
533	20241120	104900	887578	1890	1890	1890	1890	1
534	20241120	104800	885688	1890	1890	1890	1890	0
535	20241120	104700	885688	1890	1890	1890	1890	0
536	20241120	104600	885688	1890	1890	1890	1890	0
537	20241120	104500	885688	1890	1890	1890	1890	0
538	20241120	104400	885688	1890	1890	1890	1890	0
539	20241120	104300	885688	1890	1890	1890	1890	0
540	20241120	104200	885688	1890	1890	1890	1890	0
541	20241120	104100	885688	1890	1890	1890	1890	1
542	20241120	104000	883798	1890	1890	1890	1890	10
543	20241120	103900	864898	1890	1890	1890	1890	1
544	20241120	103800	863008	1890	1890	1890	1890	0
545	20241120	103700	863008	1890	1890	1890	1890	0
546	20241120	103600	863008	1890	1890	1890	1890	22
547	20241120	103500	821428	1880	1880	1880	1880	0
548	20241120	103400	821428	1880	1880	1880	1880	0
549	20241120	103300	821428	1880	1890	1890	1880	300
550	20241120	103200	255428	1890	1890	1890	1890	0
551	20241120	103100	255428	1890	1890	1890	1890	1
552	20241120	103000	253538	1890	1890	1890	1890	0
553	20241120	102900	253538	1890	1890	1890	1890	0
554	20241120	102800	253538	1890	1890	1890	1890	0
555	20241120	102700	253538	1890	1890	1890	1890	1
556	20241120	102600	251648	1890	1890	1890	1890	0
557	20241120	102500	251648	1890	1890	1890	1890	0
558	20241120	102400	251648	1890	1890	1890	1890	0
559	20241120	102300	251648	1890	1890	1890	1890	0
560	20241120	102200	251648	1890	1890	1890	1890	0
561	20241120	102100	251648	1890	1890	1890	1890	0
562	20241120	102000	251648	1890	1890	1890	1890	0
563	20241120	101900	251648	1890	1890	1890	1890	0
564	20241120	101800	251648	1890	1890	1890	1890	0
565	20241120	101700	251648	1890	1890	1890	1890	0
566	20241120	101600	251648	1890	1890	1890	1890	0
567	20241120	101500	251648	1890	1890	1890	1890	0
568	20241120	101400	251648	1890	1890	1890	1890	0
569	20241120	101300	251648	1890	1890	1890	1890	0
570	20241120	101200	251648	1890	1890	1890	1890	1
571	20241120	101100	249758	1890	1890	1890	1890	0
572	20241120	101000	249758	1890	1890	1890	1890	0
573	20241120	100900	249758	1890	1890	1890	1890	0
574	20241120	100800	249758	1890	1890	1890	1890	0
575	20241120	100700	249758	1890	1889	1890	1889	9
576	20241120	100600	232755	1890	1890	1890	1890	0
577	20241120	100500	232755	1890	1890	1890	1890	0
578	20241120	100400	232755	1890	1890	1890	1890	0
579	20241120	100300	232755	1890	1890	1890	1890	0
580	20241120	100200	232755	1890	1890	1890	1890	0
581	20241120	100100	232755	1890	1890	1890	1890	0
582	20241120	100000	232755	1890	1890	1890	1890	0
583	20241120	095900	232755	1890	1890	1890	1890	0
584	20241120	095800	232755	1890	1890	1890	1890	0
585	20241120	095700	232755	1890	1890	1890	1890	0
586	20241120	095600	232755	1890	1890	1890	1890	1
587	20241120	095500	230865	1893	1893	1893	1893	0
588	20241120	095400	230865	1893	1893	1893	1893	0
589	20241120	095300	230865	1893	1893	1893	1893	0
590	20241120	095200	230865	1893	1893	1893	1893	0
591	20241120	095100	230865	1893	1875	1893	1875	2
592	20241120	095000	227097	1890	1890	1890	1890	0
593	20241120	094900	227097	1890	1890	1890	1890	1
594	20241120	094800	225207	1893	1893	1893	1893	0
595	20241120	094700	225207	1893	1893	1893	1893	0
596	20241120	094600	225207	1893	1893	1893	1893	0
597	20241120	094500	225207	1893	1893	1893	1893	0
598	20241120	094400	225207	1893	1893	1893	1893	0
599	20241120	094300	225207	1893	1893	1893	1893	1
600	20241120	094200	223314	1893	1893	1893	1893	0
601	20241120	094100	223314	1893	1893	1893	1893	0
602	20241120	094000	223314	1893	1893	1893	1893	0
603	20241120	093900	223314	1893	1893	1893	1893	0
604	20241120	093800	223314	1893	1893	1893	1893	0
605	20241120	093700	223314	1893	1893	1893	1893	2
606	20241120	093600	219528	1894	1894	1894	1894	0
607	20241120	093500	219528	1894	1894	1894	1894	0
608	20241120	093400	219528	1894	1894	1894	1894	0
609	20241120	093300	219528	1894	1894	1894	1894	0
610	20241120	093200	219528	1894	1894	1894	1894	0
611	20241120	093100	219528	1894	1894	1894	1894	0
612	20241120	093000	219528	1894	1894	1894	1894	0
613	20241120	092900	219528	1894	1894	1894	1894	0
614	20241120	092800	219528	1894	1894	1894	1894	0
615	20241120	092700	219528	1894	1894	1894	1894	0
616	20241120	092600	219528	1894	1894	1894	1894	0
617	20241120	092500	219528	1894	1894	1894	1894	0
618	20241120	092400	219528	1894	1894	1894	1894	0
619	20241120	092300	219528	1894	1894	1894	1894	0
620	20241120	092200	219528	1894	1894	1894	1894	0
621	20241120	092100	219528	1894	1894	1894	1894	0
622	20241120	092000	219528	1894	1894	1894	1894	1
623	20241120	091900	217634	1894	1894	1894	1894	0
624	20241120	091800	217634	1894	1894	1894	1894	0
625	20241120	091700	217634	1894	1894	1894	1894	0
626	20241120	091600	217634	1894	1894	1894	1894	0
627	20241120	091500	217634	1894	1894	1894	1894	0
628	20241120	091400	217634	1894	1894	1894	1894	0
629	20241120	091300	217634	1894	1894	1894	1894	0
630	20241120	091200	217634	1894	1894	1894	1894	0
631	20241120	091100	217634	1894	1894	1894	1894	0
632	20241120	091000	217634	1894	1894	1894	1894	0
633	20241120	090900	217634	1894	1894	1894	1894	0
634	20241120	090800	217634	1894	1894	1894	1894	0
635	20241120	090700	217634	1894	1894	1894	1894	0
636	20241120	090600	217634	1894	1894	1894	1894	0
637	20241120	090500	217634	1894	1894	1894	1894	0
638	20241120	090400	217634	1894	1894	1894	1894	0
639	20241120	090300	217634	1894	1894	1894	1894	0
640	20241120	090200	217634	1894	1894	1894	1894	0
641	20241120	090100	217634	1894	1894	1894	1894	0
642	20241120	090000	217634	1894	1876	1894	1876	116