KissMeData/058820/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	193700	312439060	1921	1921	1921	1921	3616
3	20241121	193600	312439060	1921	1921	1921	1921	0
4	20241121	193500	312439060	1921	1921	1921	1921	0
5	20241121	193400	312439060	1921	1921	1921	1921	0
6	20241121	193300	312439060	1921	1921	1921	1921	0
7	20241121	193200	312439060	1921	1921	1921	1921	0
8	20241121	193100	312439060	1921	1921	1921	1921	0
9	20241121	193000	312439060	1921	1921	1921	1921	0
10	20241121	192900	312439060	1921	1921	1921	1921	0
11	20241121	192800	312439060	1921	1921	1921	1921	0
12	20241121	192700	312439060	1921	1921	1921	1921	0
13	20241121	192600	312439060	1921	1921	1921	1921	0
14	20241121	192500	312439060	1921	1921	1921	1921	0
15	20241121	192400	312439060	1921	1921	1921	1921	0
16	20241121	192300	312439060	1921	1921	1921	1921	0
17	20241121	192200	312439060	1921	1921	1921	1921	0
18	20241121	192100	312439060	1921	1921	1921	1921	0
19	20241121	192000	312439060	1921	1921	1921	1921	0
20	20241121	191900	312439060	1921	1921	1921	1921	0
21	20241121	191800	312439060	1921	1921	1921	1921	0
22	20241121	191700	312439060	1921	1921	1921	1921	0
23	20241121	191600	312439060	1921	1921	1921	1921	0
24	20241121	191500	312439060	1921	1921	1921	1921	0
25	20241121	191400	312439060	1921	1921	1921	1921	0
26	20241121	191300	312439060	1921	1921	1921	1921	0
27	20241121	191200	312439060	1921	1921	1921	1921	0
28	20241121	191100	312439060	1921	1921	1921	1921	0
29	20241121	191000	312439060	1921	1921	1921	1921	0
30	20241121	190900	312439060	1921	1921	1921	1921	0
31	20241121	190800	312439060	1921	1921	1921	1921	0
32	20241121	190700	312439060	1921	1921	1921	1921	3616
33	20241121	190600	312439060	1921	1921	1921	1921	0
34	20241121	190500	312439060	1921	1921	1921	1921	0
35	20241121	190400	312439060	1921	1921	1921	1921	0
36	20241121	190300	312439060	1921	1921	1921	1921	0
37	20241121	190200	312439060	1921	1921	1921	1921	0
38	20241121	190100	312439060	1921	1921	1921	1921	0
39	20241121	190000	312439060	1921	1921	1921	1921	0
40	20241121	185900	312439060	1921	1921	1921	1921	0
41	20241121	185800	312439060	1921	1921	1921	1921	0
42	20241121	185700	312439060	1921	1921	1921	1921	0
43	20241121	185600	312439060	1921	1921	1921	1921	0
44	20241121	185500	312439060	1921	1921	1921	1921	0
45	20241121	185400	312439060	1921	1921	1921	1921	0
46	20241121	185300	312439060	1921	1921	1921	1921	0
47	20241121	185200	312439060	1921	1921	1921	1921	0
48	20241121	185100	312439060	1921	1921	1921	1921	0
49	20241121	185000	312439060	1921	1921	1921	1921	0
50	20241121	184900	312439060	1921	1921	1921	1921	0
51	20241121	184800	312439060	1921	1921	1921	1921	0
52	20241121	184700	312439060	1921	1921	1921	1921	0
53	20241121	184600	312439060	1921	1921	1921	1921	0
54	20241121	184500	312439060	1921	1921	1921	1921	0
55	20241121	184400	312439060	1921	1921	1921	1921	0
56	20241121	184300	312439060	1921	1921	1921	1921	0
57	20241121	184200	312439060	1921	1921	1921	1921	0
58	20241121	184100	312439060	1921	1921	1921	1921	0
59	20241121	184000	312439060	1921	1921	1921	1921	0
60	20241121	183900	312439060	1921	1921	1921	1921	0
61	20241121	183800	312439060	1921	1921	1921	1921	0
62	20241121	183700	312439060	1921	1921	1921	1921	3616
63	20241121	183600	312439060	1921	1921	1921	1921	0
64	20241121	183500	312439060	1921	1921	1921	1921	0
65	20241121	183400	312439060	1921	1921	1921	1921	0
66	20241121	183300	312439060	1921	1921	1921	1921	0
67	20241121	183200	312439060	1921	1921	1921	1921	0
68	20241121	183100	312439060	1921	1921	1921	1921	0
69	20241121	183000	312439060	1921	1921	1921	1921	0
70	20241121	182900	312439060	1921	1921	1921	1921	0
71	20241121	182800	312439060	1921	1921	1921	1921	0
72	20241121	182700	312439060	1921	1921	1921	1921	0
73	20241121	182600	312439060	1921	1921	1921	1921	0
74	20241121	182500	312439060	1921	1921	1921	1921	0
75	20241121	182400	312439060	1921	1921	1921	1921	0
76	20241121	182300	312439060	1921	1921	1921	1921	0
77	20241121	182200	312439060	1921	1921	1921	1921	0
78	20241121	182100	312439060	1921	1921	1921	1921	0
79	20241121	182000	312439060	1921	1921	1921	1921	0
80	20241121	181900	312439060	1921	1921	1921	1921	0
81	20241121	181800	312439060	1921	1921	1921	1921	0
82	20241121	181700	312439060	1921	1921	1921	1921	0
83	20241121	181600	312439060	1921	1921	1921	1921	0
84	20241121	181500	312439060	1921	1921	1921	1921	0
85	20241121	181400	312439060	1921	1921	1921	1921	0
86	20241121	181300	312439060	1921	1921	1921	1921	0
87	20241121	181200	312439060	1921	1921	1921	1921	0
88	20241121	181100	312439060	1921	1921	1921	1921	0
89	20241121	181000	312439060	1921	1921	1921	1921	0
90	20241121	180900	312439060	1921	1921	1921	1921	0
91	20241121	180800	312439060	1921	1921	1921	1921	0
92	20241121	180700	312439060	1921	1921	1921	1921	3616
93	20241121	180600	312439060	1921	1921	1921	1921	0
94	20241121	180500	312439060	1921	1921	1921	1921	0
95	20241121	180400	312439060	1921	1921	1921	1921	0
96	20241121	180300	312439060	1921	1921	1921	1921	0
97	20241121	180200	312439060	1921	1921	1921	1921	0
98	20241121	180100	312439060	1921	1921	1921	1921	0
99	20241121	180000	312439060	1921	1921	1921	1921	0
100	20241121	175900	312439060	1921	1921	1921	1921	0
101	20241121	175800	312439060	1921	1921	1921	1921	0
102	20241121	175700	312439060	1921	1921	1921	1921	0
103	20241121	175600	312439060	1921	1921	1921	1921	0
104	20241121	175500	312439060	1921	1921	1921	1921	0
105	20241121	175400	312439060	1921	1921	1921	1921	0
106	20241121	175300	312439060	1921	1921	1921	1921	0
107	20241121	175200	312439060	1921	1921	1921	1921	0
108	20241121	175100	312439060	1921	1921	1921	1921	0
109	20241121	175000	312439060	1921	1921	1921	1921	0
110	20241121	174900	312439060	1921	1921	1921	1921	0
111	20241121	174800	312439060	1921	1921	1921	1921	0
112	20241121	174700	312439060	1921	1921	1921	1921	0
113	20241121	174600	312439060	1921	1921	1921	1921	0
114	20241121	174500	312439060	1921	1921	1921	1921	0
115	20241121	174400	312439060	1921	1921	1921	1921	0
116	20241121	174300	312439060	1921	1921	1921	1921	0
117	20241121	174200	312439060	1921	1921	1921	1921	0
118	20241121	174100	312439060	1921	1921	1921	1921	0
119	20241121	174000	312439060	1921	1921	1921	1921	0
120	20241121	173900	312439060	1921	1921	1921	1921	0
121	20241121	173800	312439060	1921	1921	1921	1921	0
122	20241121	173700	312439060	1921	1921	1921	1921	3616
123	20241121	173600	312439060	1921	1921	1921	1921	0
124	20241121	173500	312439060	1921	1921	1921	1921	0
125	20241121	173400	312439060	1921	1921	1921	1921	0
126	20241121	173300	312439060	1921	1921	1921	1921	0
127	20241121	173200	312439060	1921	1921	1921	1921	0
128	20241121	173100	312439060	1921	1921	1921	1921	0
129	20241121	173000	312439060	1921	1921	1921	1921	0
130	20241121	172900	312439060	1921	1921	1921	1921	0
131	20241121	172800	312439060	1921	1921	1921	1921	0
132	20241121	172700	312439060	1921	1921	1921	1921	0
133	20241121	172600	312439060	1921	1921	1921	1921	0
134	20241121	172500	312439060	1921	1921	1921	1921	0
135	20241121	172400	312439060	1921	1921	1921	1921	0
136	20241121	172300	312439060	1921	1921	1921	1921	0
137	20241121	172200	312439060	1921	1921	1921	1921	0
138	20241121	172100	312439060	1921	1921	1921	1921	0
139	20241121	172000	312439060	1921	1921	1921	1921	0
140	20241121	171900	312439060	1921	1921	1921	1921	0
141	20241121	171800	312439060	1921	1921	1921	1921	0
142	20241121	171700	312439060	1921	1921	1921	1921	0
143	20241121	171600	312439060	1921	1921	1921	1921	0
144	20241121	171500	312439060	1921	1921	1921	1921	0
145	20241121	171400	312439060	1921	1921	1921	1921	0
146	20241121	171300	312439060	1921	1921	1921	1921	0
147	20241121	171200	312439060	1921	1921	1921	1921	0
148	20241121	171100	312439060	1921	1921	1921	1921	0
149	20241121	171000	312439060	1921	1921	1921	1921	0
150	20241121	170900	312439060	1921	1921	1921	1921	0
151	20241121	170800	312439060	1921	1921	1921	1921	0
152	20241121	170700	312439060	1921	1921	1921	1921	3616
153	20241121	170600	312439060	1921	1921	1921	1921	0
154	20241121	170500	312439060	1921	1921	1921	1921	0
155	20241121	170400	312439060	1921	1921	1921	1921	0
156	20241121	170300	312439060	1921	1921	1921	1921	0
157	20241121	170200	312439060	1921	1921	1921	1921	0
158	20241121	170100	312439060	1921	1921	1921	1921	0
159	20241121	170000	312439060	1921	1921	1921	1921	0
160	20241121	165900	312439060	1921	1921	1921	1921	0
161	20241121	165800	312439060	1921	1921	1921	1921	0
162	20241121	165700	312439060	1921	1921	1921	1921	0
163	20241121	165600	312439060	1921	1921	1921	1921	0
164	20241121	165500	312439060	1921	1921	1921	1921	0
165	20241121	165400	312439060	1921	1921	1921	1921	0
166	20241121	165300	312439060	1921	1921	1921	1921	0
167	20241121	165200	312439060	1921	1921	1921	1921	0
168	20241121	165100	312439060	1921	1921	1921	1921	0
169	20241121	165000	312439060	1921	1921	1921	1921	0
170	20241121	164900	312439060	1921	1921	1921	1921	0
171	20241121	164800	312439060	1921	1921	1921	1921	0
172	20241121	164700	312439060	1921	1921	1921	1921	0
173	20241121	164600	312439060	1921	1921	1921	1921	0
174	20241121	164500	312439060	1921	1921	1921	1921	0
175	20241121	164400	312439060	1921	1921	1921	1921	0
176	20241121	164300	312439060	1921	1921	1921	1921	0
177	20241121	164200	312439060	1921	1921	1921	1921	0
178	20241121	164100	312439060	1921	1921	1921	1921	0
179	20241121	164000	312439060	1921	1921	1921	1921	0
180	20241121	163900	312439060	1921	1921	1921	1921	0
181	20241121	163800	312439060	1921	1921	1921	1921	0
182	20241121	163700	312439060	1921	1921	1921	1921	3616
183	20241121	163600	312439060	1921	1921	1921	1921	0
184	20241121	163500	312439060	1921	1921	1921	1921	0
185	20241121	163400	312439060	1921	1921	1921	1921	0
186	20241121	163300	312439060	1921	1921	1921	1921	0
187	20241121	163200	312439060	1921	1921	1921	1921	0
188	20241121	163100	312439060	1921	1921	1921	1921	0
189	20241121	163000	312439060	1921	1921	1921	1921	0
190	20241121	162900	312439060	1921	1921	1921	1921	0
191	20241121	162800	312439060	1921	1921	1921	1921	0
192	20241121	162700	312439060	1921	1921	1921	1921	0
193	20241121	162600	312439060	1921	1921	1921	1921	0
194	20241121	162500	312439060	1921	1921	1921	1921	0
195	20241121	162400	312439060	1921	1921	1921	1921	0
196	20241121	162300	312439060	1921	1921	1921	1921	0
197	20241121	162200	312439060	1921	1921	1921	1921	0
198	20241121	162100	312439060	1921	1921	1921	1921	0
199	20241121	162000	312439060	1921	1921	1921	1921	0
200	20241121	161900	312439060	1921	1921	1921	1921	0
201	20241121	161800	312439060	1921	1921	1921	1921	0
202	20241121	161700	312439060	1921	1921	1921	1921	0
203	20241121	161600	312439060	1921	1921	1921	1921	0
204	20241121	161500	312439060	1921	1921	1921	1921	0
205	20241121	161400	312439060	1921	1921	1921	1921	0
206	20241121	161300	312439060	1921	1921	1921	1921	0
207	20241121	161200	312439060	1921	1921	1921	1921	0
208	20241121	161100	312439060	1921	1921	1921	1921	0
209	20241121	161000	312439060	1921	1921	1921	1921	0
210	20241121	160900	312439060	1921	1921	1921	1921	0
211	20241121	160800	312439060	1921	1921	1921	1921	0
212	20241121	160700	312439060	1921	1921	1921	1921	3616
213	20241121	160600	312439060	1921	1921	1921	1921	0
214	20241121	160500	312439060	1921	1921	1921	1921	0
215	20241121	160400	312439060	1921	1921	1921	1921	0
216	20241121	160300	312439060	1921	1921	1921	1921	0
217	20241121	160200	312439060	1921	1921	1921	1921	0
218	20241121	160100	312439060	1921	1921	1921	1921	0
219	20241121	160000	312439060	1921	1921	1921	1921	0
220	20241121	155900	312439060	1921	1921	1921	1921	0
221	20241121	155800	312439060	1921	1921	1921	1921	0
222	20241121	155700	312439060	1921	1921	1921	1921	0
223	20241121	155600	312439060	1921	1921	1921	1921	0
224	20241121	155500	312439060	1921	1921	1921	1921	0
225	20241121	155400	312439060	1921	1921	1921	1921	0
226	20241121	155300	312439060	1921	1921	1921	1921	0
227	20241121	155200	312439060	1921	1921	1921	1921	0
228	20241121	155100	312439060	1921	1921	1921	1921	0
229	20241121	155000	312439060	1921	1921	1921	1921	0
230	20241121	154900	312439060	1921	1921	1921	1921	0
231	20241121	154800	312439060	1921	1921	1921	1921	0
232	20241121	154700	312439060	1921	1921	1921	1921	0
233	20241121	154600	312439060	1921	1921	1921	1921	0
234	20241121	154500	312439060	1921	1921	1921	1921	0
235	20241121	154400	312439060	1921	1921	1921	1921	0
236	20241121	154300	312439060	1921	1921	1921	1921	0
237	20241121	154200	312439060	1921	1921	1921	1921	0
238	20241121	154100	312439060	1921	1921	1921	1921	0
239	20241121	154000	312439060	1921	1921	1921	1921	0
240	20241121	153900	312439060	1921	1921	1921	1921	0
241	20241121	153800	312439060	1921	1921	1921	1921	0
242	20241121	153700	312439060	1921	1921	1921	1921	3616
243	20241121	153600	312439060	1921	1921	1921	1921	0
244	20241121	153500	312439060	1921	1921	1921	1921	0
245	20241121	153400	312439060	1921	1921	1921	1921	0
246	20241121	153300	312439060	1921	1921	1921	1921	0
247	20241121	153200	312439060	1921	1921	1921	1921	0
248	20241121	153100	312439060	1921	1921	1921	1921	0
249	20241121	153000	312439060	1921	1921	1921	1921	3616
250	20241121	152900	305492724	1924	1924	1924	1924	0
251	20241121	152800	305492724	1924	1924	1924	1924	0
252	20241121	152700	305492724	1924	1924	1924	1924	0
253	20241121	152600	305492724	1924	1924	1924	1924	0
254	20241121	152500	305492724	1924	1924	1924	1924	0
255	20241121	152400	305492724	1924	1924	1924	1924	0
256	20241121	152300	305492724	1924	1924	1924	1924	0
257	20241121	152200	305492724	1924	1924	1924	1924	0
258	20241121	152100	305492724	1924	1924	1924	1924	0
259	20241121	152000	305492724	1924	1924	1924	1924	0
260	20241121	151900	305492724	1924	1924	1924	1918	306
261	20241121	151800	304905544	1924	1920	1924	1918	3498
262	20241121	151700	298194032	1920	1920	1920	1920	7
263	20241121	151600	298180592	1920	1920	1920	1920	4
264	20241121	151500	298172912	1920	1920	1920	1920	52
265	20241121	151400	298073072	1920	1919	1920	1919	281
266	20241121	151300	297533829	1919	1918	1919	1918	1004
267	20241121	151200	295608154	1918	1920	1920	1918	8029
268	20241121	151100	280198902	1920	1920	1920	1920	10
269	20241121	151000	280179702	1920	1920	1920	1919	2942
270	20241121	150900	274531644	1922	1922	1922	1922	0
271	20241121	150800	274531644	1922	1922	1922	1922	0
272	20241121	150700	274531644	1922	1922	1922	1922	0
273	20241121	150600	274531644	1922	1922	1922	1922	0
274	20241121	150500	274531644	1922	1922	1922	1922	2
275	20241121	150400	274527800	1922	1922	1922	1922	2
276	20241121	150300	274523956	1922	1922	1922	1922	0
277	20241121	150200	274523956	1922	1922	1922	1922	114
278	20241121	150100	274304848	1922	1922	1922	1922	2
279	20241121	150000	274301004	1922	1922	1922	1922	1500
280	20241121	145900	271418004	1922	1922	1922	1922	0
281	20241121	145800	271418004	1922	1922	1922	1922	0
282	20241121	145700	271418004	1922	1922	1922	1922	0
283	20241121	145600	271418004	1922	1922	1922	1922	1
284	20241121	145500	271416082	1922	1922	1922	1922	10
285	20241121	145400	271396862	1922	1922	1922	1922	27
286	20241121	145300	271344968	1922	1922	1922	1922	0
287	20241121	145200	271344968	1922	1922	1922	1922	0
288	20241121	145100	271344968	1922	1922	1922	1922	0
289	20241121	145000	271344968	1922	1920	1922	1920	11
290	20241121	144900	271323846	1922	1922	1922	1922	0
291	20241121	144800	271323846	1922	1922	1922	1922	0
292	20241121	144700	271323846	1922	1922	1922	1922	0
293	20241121	144600	271323846	1922	1922	1922	1922	0
294	20241121	144500	271323846	1922	1922	1922	1922	1
295	20241121	144400	271321924	1920	1920	1920	1920	38
296	20241121	144300	271248964	1922	1922	1922	1922	0
297	20241121	144200	271248964	1922	1922	1922	1922	2
298	20241121	144100	271245120	1922	1922	1922	1922	1
299	20241121	144000	271243198	1921	1921	1921	1921	0
300	20241121	143900	271243198	1921	1921	1921	1921	0
301	20241121	143800	271243198	1921	1921	1921	1921	0
302	20241121	143700	271243198	1921	1921	1921	1920	301
303	20241121	143600	270665274	1921	1921	1921	1921	949
304	20241121	143500	268842245	1922	1922	1922	1922	0
305	20241121	143400	268842245	1922	1922	1922	1922	0
306	20241121	143300	268842245	1922	1922	1922	1922	2
307	20241121	143200	268838401	1922	1921	1922	1921	61
308	20241121	143100	268721219	1922	1922	1922	1922	0
309	20241121	143000	268721219	1922	1922	1922	1922	0
310	20241121	142900	268721219	1922	1922	1922	1922	1
311	20241121	142800	268719297	1921	1921	1921	1921	0
312	20241121	142700	268719297	1921	1921	1921	1921	0
313	20241121	142600	268719297	1921	1921	1921	1921	0
314	20241121	142500	268719297	1921	1921	1921	1921	262
315	20241121	142400	268215995	1923	1922	1923	1922	37
316	20241121	142300	268144846	1923	1922	1923	1922	468
317	20241121	142200	267245349	1921	1921	1921	1921	0
318	20241121	142100	267245349	1921	1921	1921	1921	0
319	20241121	142000	267245349	1921	1921	1921	1921	323
320	20241121	141900	266624866	1922	1922	1922	1922	1
321	20241121	141800	266622944	1922	1922	1922	1922	1
322	20241121	141700	266621022	1921	1921	1921	1921	0
323	20241121	141600	266621022	1921	1921	1921	1921	1616
324	20241121	141500	263516686	1922	1922	1922	1922	0
325	20241121	141400	263516686	1922	1922	1922	1922	0
326	20241121	141300	263516686	1922	1922	1922	1922	0
327	20241121	141200	263516686	1922	1921	1922	1921	2
328	20241121	141100	263512843	1922	1922	1922	1922	0
329	20241121	141000	263512843	1922	1921	1922	1921	15
330	20241121	140900	263484016	1921	1921	1922	1921	211
331	20241121	140800	263078478	1922	1922	1922	1922	0
332	20241121	140700	263078478	1922	1921	1922	1919	2008
333	20241121	140600	259223328	1921	1921	1921	1921	0
334	20241121	140500	259223328	1921	1921	1921	1921	0
335	20241121	140400	259223328	1921	1921	1921	1921	0
336	20241121	140300	259223328	1921	1921	1922	1919	1504
337	20241121	140200	256337134	1922	1922	1922	1922	0
338	20241121	140100	256337134	1922	1922	1922	1922	0
339	20241121	140000	256337134	1922	1922	1922	1922	13
340	20241121	135900	256312148	1923	1921	1923	1921	5
341	20241121	135800	256302537	1923	1923	1923	1921	11
342	20241121	135700	256281394	1923	1921	1923	1921	7
343	20241121	135600	256267939	1923	1919	1923	1919	570
344	20241121	135500	255173477	1920	1919	1920	1919	18276
345	20241121	135400	220090833	1919	1919	1919	1919	400
346	20241121	135300	219323233	1919	1919	1919	1919	2
347	20241121	135200	219319395	1918	1918	1918	1918	41
348	20241121	135100	219240757	1919	1919	1919	1919	1684
349	20241121	135000	216009161	1920	1919	1920	1919	1321
350	20241121	134900	213474072	1919	1919	1919	1919	0
351	20241121	134800	213474072	1919	1919	1919	1919	10
352	20241121	134700	213454882	1920	1920	1920	1920	5
353	20241121	134600	213445282	1919	1919	1919	1919	0
354	20241121	134500	213445282	1919	1919	1919	1919	0
355	20241121	134400	213445282	1919	1919	1919	1919	500
356	20241121	134300	212485782	1919	1919	1919	1919	0
357	20241121	134200	212485782	1919	1919	1919	1919	0
358	20241121	134100	212485782	1919	1919	1919	1919	0
359	20241121	134000	212485782	1919	1919	1919	1919	708
360	20241121	133900	211127130	1920	1920	1920	1920	500
361	20241121	133800	210167130	1920	1920	1920	1920	0
362	20241121	133700	210167130	1920	1920	1920	1920	17
363	20241121	133600	210134490	1919	1919	1919	1919	0
364	20241121	133500	210134490	1919	1919	1919	1919	0
365	20241121	133400	210134490	1919	1919	1919	1919	0
366	20241121	133300	210134490	1919	1919	1919	1919	1210
367	20241121	133200	207812500	1920	1921	1921	1920	915
368	20241121	133100	206055671	1923	1923	1923	1923	0
369	20241121	133000	206055671	1923	1921	1923	1921	2
370	20241121	132900	206051827	1924	1924	1924	1924	0
371	20241121	132800	206051827	1924	1924	1924	1924	0
372	20241121	132700	206051827	1924	1921	1924	1921	3
373	20241121	132600	206046058	1923	1922	1924	1919	6623
374	20241121	132500	193327108	1922	1922	1922	1922	0
375	20241121	132400	193327108	1922	1923	1923	1922	600
376	20241121	132300	192173907	1924	1924	1924	1924	0
377	20241121	132200	192173907	1924	1924	1924	1924	0
378	20241121	132100	192173907	1924	1924	1924	1924	0
379	20241121	132000	192173907	1924	1924	1924	1924	10
380	20241121	131900	192154667	1924	1924	1924	1924	0
381	20241121	131800	192154667	1924	1924	1924	1924	0
382	20241121	131700	192154667	1924	1924	1924	1924	3
383	20241121	131600	192148895	1923	1923	1923	1923	9
384	20241121	131500	192131588	1923	1923	1923	1923	18
385	20241121	131400	192096974	1923	1923	1923	1923	0
386	20241121	131300	192096974	1923	1923	1923	1923	0
387	20241121	131200	192096974	1923	1923	1923	1923	3
388	20241121	131100	192091205	1923	1923	1923	1923	1
389	20241121	131000	192089282	1922	1922	1922	1922	0
390	20241121	130900	192089282	1922	1922	1922	1922	10
391	20241121	130800	192070062	1924	1923	1924	1923	31
392	20241121	130700	192010420	1924	1924	1924	1924	0
393	20241121	130600	192010420	1924	1924	1924	1924	0
394	20241121	130500	192010420	1924	1924	1924	1924	0
395	20241121	130400	192010420	1924	1923	1924	1923	6
396	20241121	130300	191998878	1924	1923	1924	1922	91
397	20241121	130200	191823969	1924	1923	1924	1923	61
398	20241121	130100	191706606	1924	1923	1924	1923	1038
399	20241121	130000	189709524	1923	1923	1923	1923	0
400	20241121	125900	189709524	1923	1923	1923	1923	0
401	20241121	125800	189709524	1923	1922	1924	1922	10
402	20241121	125700	189690291	1924	1924	1924	1924	0
403	20241121	125600	189690291	1924	1924	1924	1924	0
404	20241121	125500	189690291	1924	1921	1924	1921	11
405	20241121	125400	189669153	1924	1924	1924	1924	0
406	20241121	125300	189669153	1924	1921	1924	1921	2
407	20241121	125200	189665308	1924	1924	1924	1924	0
408	20241121	125100	189665308	1924	1924	1924	1924	0
409	20241121	125000	189665308	1924	1921	1924	1920	10218
410	20241121	124900	170046208	1924	1921	1924	1921	28
411	20241121	124800	169992409	1921	1924	1924	1921	3977
412	20241121	124700	162351141	1922	1922	1922	1922	0
413	20241121	124600	162351141	1922	1922	1922	1922	0
414	20241121	124500	162351141	1922	1922	1922	1922	58
415	20241121	124400	162239665	1924	1924	1924	1924	0
416	20241121	124300	162239665	1924	1924	1924	1924	0
417	20241121	124200	162239665	1924	1924	1924	1924	0
418	20241121	124100	162239665	1924	1924	1924	1924	0
419	20241121	124000	162239665	1924	1924	1924	1924	0
420	20241121	123900	162239665	1924	1924	1924	1924	0
421	20241121	123800	162239665	1924	1924	1924	1924	0
422	20241121	123700	162239665	1924	1924	1924	1924	2
423	20241121	123600	162235817	1922	1922	1922	1922	0
424	20241121	123500	162235817	1922	1924	1924	1922	8
425	20241121	123400	162220429	1924	1924	1924	1924	0
426	20241121	123300	162220429	1924	1924	1924	1924	0
427	20241121	123200	162220429	1924	1924	1924	1924	1
428	20241121	123100	162218505	1922	1922	1922	1922	0
429	20241121	123000	162218505	1922	1922	1922	1922	5
430	20241121	122900	162208895	1923	1923	1923	1923	0
431	20241121	122800	162208895	1923	1923	1923	1923	87
432	20241121	122700	162041594	1923	1923	1923	1923	10
433	20241121	122600	162022364	1924	1924	1924	1924	0
434	20241121	122500	162022364	1924	1924	1924	1924	0
435	20241121	122400	162022364	1924	1924	1924	1924	0
436	20241121	122300	162022364	1924	1924	1924	1924	0
437	20241121	122200	162022364	1924	1924	1924	1924	0
438	20241121	122100	162022364	1924	1924	1924	1924	7
439	20241121	122000	162008896	1924	1924	1924	1924	0
440	20241121	121900	162008896	1924	1924	1924	1924	3
441	20241121	121800	162003124	1924	1924	1924	1924	0
442	20241121	121700	162003124	1924	1924	1924	1924	0
443	20241121	121600	162003124	1924	1924	1924	1924	1338
444	20241121	121500	159428812	1924	1924	1924	1924	1
445	20241121	121400	159426888	1921	1921	1921	1921	2800
446	20241121	121300	154048088	1924	1922	1924	1921	3074
447	20241121	121200	148141314	1923	1923	1923	1923	27
448	20241121	121100	148089393	1924	1924	1924	1924	0
449	20241121	121000	148089393	1924	1922	1924	1922	191
450	20241121	120900	147722031	1923	1923	1923	1923	100
451	20241121	120800	147529731	1924	1923	1924	1923	239
452	20241121	120700	147069934	1924	1924	1924	1924	0
453	20241121	120600	147069934	1924	1924	1924	1924	0
454	20241121	120500	147069934	1924	1924	1924	1924	1
455	20241121	120400	147068010	1924	1924	1924	1924	0
456	20241121	120300	147068010	1924	1924	1924	1924	0
457	20241121	120200	147068010	1924	1923	1924	1923	128
458	20241121	120100	146821865	1923	1923	1923	1923	0
459	20241121	120000	146821865	1923	1923	1923	1923	18
460	20241121	115900	146787251	1922	1922	1922	1922	0
461	20241121	115800	146787251	1922	1922	1922	1922	0
462	20241121	115700	146787251	1922	1922	1922	1922	1
463	20241121	115600	146785329	1922	1922	1922	1922	0
464	20241121	115500	146785329	1922	1922	1922	1922	1
465	20241121	115400	146783407	1923	1923	1923	1923	0
466	20241121	115300	146783407	1923	1923	1923	1923	100
467	20241121	115200	146591107	1922	1922	1922	1922	200
468	20241121	115100	146206707	1922	1922	1922	1922	0
469	20241121	115000	146206707	1922	1922	1922	1922	0
470	20241121	114900	146206707	1922	1922	1922	1922	293
471	20241121	114800	145643561	1922	1922	1922	1922	0
472	20241121	114700	145643561	1922	1922	1922	1922	150
473	20241121	114600	145355261	1922	1922	1922	1922	0
474	20241121	114500	145355261	1922	1922	1922	1922	0
475	20241121	114400	145355261	1922	1922	1922	1922	0
476	20241121	114300	145355261	1922	1922	1922	1922	0
477	20241121	114200	145355261	1922	1922	1922	1922	0
478	20241121	114100	145355261	1922	1922	1922	1922	0
479	20241121	114000	145355261	1922	1923	1923	1922	3051
480	20241121	113900	139489832	1923	1923	1923	1923	0
481	20241121	113800	139489832	1923	1923	1923	1923	300
482	20241121	113700	138912932	1923	1923	1923	1923	1
483	20241121	113600	138911009	1923	1924	1924	1923	443
484	20241121	113500	138059111	1924	1924	1924	1924	1423
485	20241121	113400	135321259	1924	1924	1924	1924	0
486	20241121	113300	135321259	1924	1924	1924	1924	2
487	20241121	113200	135317411	1926	1926	1926	1926	0
488	20241121	113100	135317411	1926	1926	1926	1926	1
489	20241121	113000	135315485	1925	1925	1926	1925	3
490	20241121	112900	135309709	1926	1924	1926	1924	1023
491	20241121	112800	133341397	1923	1923	1923	1923	0
492	20241121	112700	133341397	1923	1923	1923	1923	0
493	20241121	112600	133341397	1923	1923	1923	1923	0
494	20241121	112500	133341397	1923	1924	1924	1923	4
495	20241121	112400	133333703	1924	1924	1924	1924	0
496	20241121	112300	133333703	1924	1924	1924	1924	1
497	20241121	112200	133331779	1925	1924	1925	1924	1786
498	20241121	112100	129895514	1924	1924	1924	1924	296
499	20241121	112000	129326010	1925	1926	1926	1925	2786
500	20241121	111900	123962942	1925	1925	1926	1925	232
501	20241121	111800	123516341	1925	1925	1925	1925	0
502	20241121	111700	123516341	1925	1924	1925	1924	503
503	20241121	111600	122548568	1924	1924	1924	1924	1917
504	20241121	111500	118860260	1926	1925	1926	1924	27
505	20241121	111400	118808304	1924	1924	1924	1924	0
506	20241121	111300	118808304	1924	1925	1926	1924	698
507	20241121	111200	117464755	1926	1925	1926	1925	16
508	20241121	111100	117433951	1926	1925	1926	1925	105
509	20241121	111000	117231724	1925	1925	1925	1925	1033
510	20241121	110900	115243199	1926	1926	1926	1926	11
511	20241121	110800	115222013	1925	1925	1925	1925	0
512	20241121	110700	115222013	1925	1925	1925	1925	0
513	20241121	110600	115222013	1925	1925	1925	1925	0
514	20241121	110500	115222013	1925	1925	1925	1925	379
515	20241121	110400	114492438	1925	1925	1925	1925	0
516	20241121	110300	114492438	1925	1925	1925	1925	18
517	20241121	110200	114457788	1924	1924	1924	1924	3000
518	20241121	110100	108685788	1925	1925	1925	1925	0
519	20241121	110000	108685788	1925	1925	1925	1925	0
520	20241121	105900	108685788	1925	1925	1925	1925	0
521	20241121	105800	108685788	1925	1925	1925	1925	23
522	20241121	105700	108641513	1924	1924	1924	1924	0
523	20241121	105600	108641513	1924	1924	1924	1924	0
524	20241121	105500	108641513	1924	1924	1924	1924	1
525	20241121	105400	108639589	1925	1925	1925	1925	0
526	20241121	105300	108639589	1925	1924	1925	1924	790
527	20241121	105200	107119614	1922	1923	1923	1922	500
528	20241121	105100	106158468	1924	1925	1925	1924	1345
529	20241121	105000	103570188	1924	1924	1924	1924	0
530	20241121	104900	103570188	1924	1924	1924	1924	5
531	20241121	104800	103560568	1925	1925	1925	1925	0
532	20241121	104700	103560568	1925	1925	1925	1925	100
533	20241121	104600	103368068	1926	1926	1926	1926	0
534	20241121	104500	103368068	1926	1926	1926	1926	0
535	20241121	104400	103368068	1926	1926	1926	1926	0
536	20241121	104300	103368068	1926	1925	1926	1925	517
537	20241121	104200	102372828	1925	1925	1925	1925	0
538	20241121	104100	102372828	1925	1925	1925	1925	0
539	20241121	104000	102372828	1925	1925	1925	1925	1
540	20241121	103900	102370903	1925	1925	1925	1925	0
541	20241121	103800	102370903	1925	1925	1925	1925	100
542	20241121	103700	102178403	1925	1925	1925	1925	100
543	20241121	103600	101985903	1925	1925	1925	1925	512
544	20241121	103500	101000303	1925	1925	1925	1925	0
545	20241121	103400	101000303	1925	1925	1925	1925	1000
546	20241121	103300	99075303	1924	1924	1924	1924	0
547	20241121	103200	99075303	1924	1924	1925	1924	7
548	20241121	103100	99061830	1925	1924	1925	1924	131
549	20241121	103000	98809785	1924	1924	1924	1924	1
550	20241121	102900	98807861	1925	1924	1925	1924	201
551	20241121	102800	98420937	1925	1924	1925	1923	22
552	20241121	102700	98378621	1924	1923	1924	1923	444
553	20241121	102600	97524686	1923	1923	1923	1923	46
554	20241121	102500	97436228	1925	1924	1925	1924	3
555	20241121	102400	97430454	1925	1924	1925	1924	2
556	20241121	102300	97426605	1925	1925	1925	1925	0
557	20241121	102200	97426605	1925	1925	1925	1925	0
558	20241121	102100	97426605	1925	1925	1925	1925	0
559	20241121	102000	97426605	1925	1925	1925	1925	0
560	20241121	101900	97426605	1925	1924	1925	1924	21
561	20241121	101800	97386196	1925	1925	1925	1925	0
562	20241121	101700	97386196	1925	1924	1925	1924	4
563	20241121	101600	97378497	1925	1924	1925	1923	619
564	20241121	101500	96188148	1925	1925	1925	1925	0
565	20241121	101400	96188148	1925	1923	1925	1923	999
566	20241121	101300	94267066	1923	1923	1923	1923	0
567	20241121	101200	94267066	1923	1923	1923	1923	0
568	20241121	101100	94267066	1923	1923	1923	1923	0
569	20241121	101000	94267066	1923	1923	1923	1923	2541
570	20241121	100900	89380723	1923	1923	1923	1923	0
571	20241121	100800	89380723	1923	1923	1923	1923	2
572	20241121	100700	89376877	1923	1923	1923	1923	2
573	20241121	100600	89373031	1921	1921	1921	1921	121
574	20241121	100500	89140590	1923	1921	1923	1921	55
575	20241121	100400	89034931	1921	1921	1921	1921	11
576	20241121	100300	89013800	1921	1921	1921	1921	1005
577	20241121	100200	87083195	1921	1921	1921	1921	302
578	20241121	100100	86503053	1921	1921	1921	1921	109
579	20241121	100000	86293664	1921	1921	1921	1921	583
580	20241121	095900	85173721	1921	1921	1921	1921	1928
581	20241121	095800	81470033	1923	1923	1923	1923	2
582	20241121	095700	81466187	1922	1922	1922	1922	20
583	20241121	095600	81427747	1923	1923	1923	1923	0
584	20241121	095500	81427747	1923	1922	1923	1922	17
585	20241121	095400	81395072	1921	1921	1921	1921	0
586	20241121	095300	81395072	1921	1922	1922	1921	2854
587	20241121	095200	75912414	1922	1923	1923	1922	2195
588	20241121	095100	71693614	1922	1922	1922	1922	19
589	20241121	095000	71657096	1926	1926	1926	1926	0
590	20241121	094900	71657096	1926	1926	1926	1926	0
591	20241121	094800	71657096	1926	1923	1926	1923	2
592	20241121	094700	71653247	1926	1922	1926	1922	6
593	20241121	094600	71641703	1926	1926	1926	1922	12
594	20241121	094500	71618607	1926	1923	1926	1922	2339
595	20241121	094400	67122006	1924	1924	1924	1924	74
596	20241121	094300	66979630	1925	1923	1925	1923	32
597	20241121	094200	66918034	1925	1925	1925	1923	17
598	20241121	094100	66885315	1923	1923	1925	1923	7
599	20241121	094000	66871846	1925	1925	1925	1925	0
600	20241121	093900	66871846	1925	1925	1925	1925	0
601	20241121	093800	66871846	1925	1923	1925	1923	4
602	20241121	093700	66864148	1925	1923	1925	1923	4
603	20241121	093600	66856452	1924	1923	1925	1923	199
604	20241121	093500	66473577	1926	1926	1926	1926	0
605	20241121	093400	66473577	1926	1923	1926	1923	15
606	20241121	093300	66444690	1926	1923	1926	1923	48
607	20241121	093200	66352248	1926	1922	1926	1922	13
608	20241121	093100	66327214	1926	1926	1926	1926	0
609	20241121	093000	66327214	1926	1923	1926	1921	1021
610	20241121	092900	64365502	1926	1926	1926	1926	0
611	20241121	092800	64365502	1926	1926	1926	1924	3
612	20241121	092700	64359726	1924	1924	1927	1924	4
613	20241121	092600	64352025	1927	1927	1927	1927	0
614	20241121	092500	64352025	1927	1927	1927	1927	0
615	20241121	092400	64352025	1927	1925	1927	1923	44
616	20241121	092300	64267319	1925	1921	1925	1921	354
617	20241121	092200	63586959	1920	1921	1923	1920	2611
618	20241121	092100	58573818	1922	1922	1923	1920	14951
619	20241121	092000	29848624	1922	1924	1924	1922	579
620	20241121	091900	28734648	1924	1924	1925	1924	7
621	20241121	091800	28721178	1922	1924	1924	1922	4
622	20241121	091700	28713484	1922	1925	1927	1922	568
623	20241121	091600	27621460	1929	1924	1930	1924	114
624	20241121	091500	27402085	1925	1924	1930	1924	1683
625	20241121	091400	24161908	1930	1924	1930	1924	1003
626	20241121	091300	22232118	1924	1930	1930	1923	26
627	20241121	091200	22182035	1930	1930	1930	1921	12
628	20241121	091100	22158942	1930	1924	1930	1924	19
629	20241121	091000	22122308	1924	1924	1924	1920	2934
630	20241121	090900	16478132	1924	1924	1924	1924	10
631	20241121	090800	16458892	1924	1924	1924	1920	778
632	20241121	090700	14964602	1924	1923	1925	1920	1854
633	20241121	090600	11402607	1925	1930	1930	1925	312
634	20241121	090500	10802002	1930	1925	1930	1925	305
635	20241121	090400	10214852	1922	1930	1930	1922	1454
636	20241121	090300	7419400	1930	1930	1930	1930	15
637	20241121	090200	7390450	1924	1930	1930	1924	506
638	20241121	090100	6416870	1930	1933	1933	1921	1772
639	20241121	090000	3010740	1934	1921	1935	1921	1567