KissMeData/071850/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	194600	27832187	1911	1911	1911	1911	353
3	20241120	194500	27832187	1911	1911	1911	1911	0
4	20241120	194400	27832187	1911	1911	1911	1911	0
5	20241120	194300	27832187	1911	1911	1911	1911	0
6	20241120	194200	27832187	1911	1911	1911	1911	0
7	20241120	194100	27832187	1911	1911	1911	1911	0
8	20241120	194000	27832187	1911	1911	1911	1911	0
9	20241120	193900	27832187	1911	1911	1911	1911	0
10	20241120	193800	27832187	1911	1911	1911	1911	0
11	20241120	193700	27832187	1911	1911	1911	1911	0
12	20241120	193600	27832187	1911	1911	1911	1911	0
13	20241120	193500	27832187	1911	1911	1911	1911	0
14	20241120	193400	27832187	1911	1911	1911	1911	0
15	20241120	193300	27832187	1911	1911	1911	1911	0
16	20241120	193200	27832187	1911	1911	1911	1911	0
17	20241120	193100	27832187	1911	1911	1911	1911	0
18	20241120	193000	27832187	1911	1911	1911	1911	0
19	20241120	192900	27832187	1911	1911	1911	1911	0
20	20241120	192800	27832187	1911	1911	1911	1911	0
21	20241120	192700	27832187	1911	1911	1911	1911	0
22	20241120	192600	27832187	1911	1911	1911	1911	0
23	20241120	192500	27832187	1911	1911	1911	1911	0
24	20241120	192400	27832187	1911	1911	1911	1911	0
25	20241120	192300	27832187	1911	1911	1911	1911	0
26	20241120	192200	27832187	1911	1911	1911	1911	0
27	20241120	192100	27832187	1911	1911	1911	1911	0
28	20241120	192000	27832187	1911	1911	1911	1911	0
29	20241120	191900	27832187	1911	1911	1911	1911	0
30	20241120	191800	27832187	1911	1911	1911	1911	0
31	20241120	191700	27832187	1911	1911	1911	1911	0
32	20241120	191600	27832187	1911	1911	1911	1911	353
33	20241120	191500	27832187	1911	1911	1911	1911	0
34	20241120	191400	27832187	1911	1911	1911	1911	0
35	20241120	191300	27832187	1911	1911	1911	1911	0
36	20241120	191200	27832187	1911	1911	1911	1911	0
37	20241120	191100	27832187	1911	1911	1911	1911	0
38	20241120	191000	27832187	1911	1911	1911	1911	0
39	20241120	190900	27832187	1911	1911	1911	1911	0
40	20241120	190800	27832187	1911	1911	1911	1911	0
41	20241120	190700	27832187	1911	1911	1911	1911	0
42	20241120	190600	27832187	1911	1911	1911	1911	0
43	20241120	190500	27832187	1911	1911	1911	1911	0
44	20241120	190400	27832187	1911	1911	1911	1911	0
45	20241120	190300	27832187	1911	1911	1911	1911	0
46	20241120	190200	27832187	1911	1911	1911	1911	0
47	20241120	190100	27832187	1911	1911	1911	1911	0
48	20241120	190000	27832187	1911	1911	1911	1911	0
49	20241120	185900	27832187	1911	1911	1911	1911	0
50	20241120	185800	27832187	1911	1911	1911	1911	0
51	20241120	185700	27832187	1911	1911	1911	1911	0
52	20241120	185600	27832187	1911	1911	1911	1911	0
53	20241120	185500	27832187	1911	1911	1911	1911	0
54	20241120	185400	27832187	1911	1911	1911	1911	0
55	20241120	185300	27832187	1911	1911	1911	1911	0
56	20241120	185200	27832187	1911	1911	1911	1911	0
57	20241120	185100	27832187	1911	1911	1911	1911	0
58	20241120	185000	27832187	1911	1911	1911	1911	0
59	20241120	184900	27832187	1911	1911	1911	1911	0
60	20241120	184800	27832187	1911	1911	1911	1911	0
61	20241120	184700	27832187	1911	1911	1911	1911	0
62	20241120	184600	27832187	1911	1911	1911	1911	353
63	20241120	184500	27832187	1911	1911	1911	1911	0
64	20241120	184400	27832187	1911	1911	1911	1911	0
65	20241120	184300	27832187	1911	1911	1911	1911	0
66	20241120	184200	27832187	1911	1911	1911	1911	0
67	20241120	184100	27832187	1911	1911	1911	1911	0
68	20241120	184000	27832187	1911	1911	1911	1911	0
69	20241120	183900	27832187	1911	1911	1911	1911	0
70	20241120	183800	27832187	1911	1911	1911	1911	0
71	20241120	183700	27832187	1911	1911	1911	1911	0
72	20241120	183600	27832187	1911	1911	1911	1911	0
73	20241120	183500	27832187	1911	1911	1911	1911	0
74	20241120	183400	27832187	1911	1911	1911	1911	0
75	20241120	183300	27832187	1911	1911	1911	1911	0
76	20241120	183200	27832187	1911	1911	1911	1911	0
77	20241120	183100	27832187	1911	1911	1911	1911	0
78	20241120	183000	27832187	1911	1911	1911	1911	0
79	20241120	182900	27832187	1911	1911	1911	1911	0
80	20241120	182800	27832187	1911	1911	1911	1911	0
81	20241120	182700	27832187	1911	1911	1911	1911	0
82	20241120	182600	27832187	1911	1911	1911	1911	0
83	20241120	182500	27832187	1911	1911	1911	1911	0
84	20241120	182400	27832187	1911	1911	1911	1911	0
85	20241120	182300	27832187	1911	1911	1911	1911	0
86	20241120	182200	27832187	1911	1911	1911	1911	0
87	20241120	182100	27832187	1911	1911	1911	1911	0
88	20241120	182000	27832187	1911	1911	1911	1911	0
89	20241120	181900	27832187	1911	1911	1911	1911	0
90	20241120	181800	27832187	1911	1911	1911	1911	0
91	20241120	181700	27832187	1911	1911	1911	1911	0
92	20241120	181600	27832187	1911	1911	1911	1911	353
93	20241120	181500	27832187	1911	1911	1911	1911	0
94	20241120	181400	27832187	1911	1911	1911	1911	0
95	20241120	181300	27832187	1911	1911	1911	1911	0
96	20241120	181200	27832187	1911	1911	1911	1911	0
97	20241120	181100	27832187	1911	1911	1911	1911	0
98	20241120	181000	27832187	1911	1911	1911	1911	0
99	20241120	180900	27832187	1911	1911	1911	1911	0
100	20241120	180800	27832187	1911	1911	1911	1911	0
101	20241120	180700	27832187	1911	1911	1911	1911	0
102	20241120	180600	27832187	1911	1911	1911	1911	0
103	20241120	180500	27832187	1911	1911	1911	1911	0
104	20241120	180400	27832187	1911	1911	1911	1911	0
105	20241120	180300	27832187	1911	1911	1911	1911	0
106	20241120	180200	27832187	1911	1911	1911	1911	0
107	20241120	180100	27832187	1911	1911	1911	1911	0
108	20241120	180000	27832187	1911	1911	1911	1911	0
109	20241120	175900	27832187	1911	1911	1911	1911	0
110	20241120	175800	27832187	1911	1911	1911	1911	0
111	20241120	175700	27832187	1911	1911	1911	1911	0
112	20241120	175600	27832187	1911	1911	1911	1911	0
113	20241120	175500	27832187	1911	1911	1911	1911	0
114	20241120	175400	27832187	1911	1911	1911	1911	0
115	20241120	175300	27832187	1911	1911	1911	1911	0
116	20241120	175200	27832187	1911	1911	1911	1911	0
117	20241120	175100	27832187	1911	1911	1911	1911	0
118	20241120	175000	27832187	1911	1911	1911	1911	0
119	20241120	174900	27832187	1911	1911	1911	1911	0
120	20241120	174800	27832187	1911	1911	1911	1911	0
121	20241120	174700	27832187	1911	1911	1911	1911	0
122	20241120	174600	27832187	1911	1911	1911	1911	353
123	20241120	174500	27832187	1911	1911	1911	1911	0
124	20241120	174400	27832187	1911	1911	1911	1911	0
125	20241120	174300	27832187	1911	1911	1911	1911	0
126	20241120	174200	27832187	1911	1911	1911	1911	0
127	20241120	174100	27832187	1911	1911	1911	1911	0
128	20241120	174000	27832187	1911	1911	1911	1911	0
129	20241120	173900	27832187	1911	1911	1911	1911	0
130	20241120	173800	27832187	1911	1911	1911	1911	0
131	20241120	173700	27832187	1911	1911	1911	1911	0
132	20241120	173600	27832187	1911	1911	1911	1911	0
133	20241120	173500	27832187	1911	1911	1911	1911	0
134	20241120	173400	27832187	1911	1911	1911	1911	0
135	20241120	173300	27832187	1911	1911	1911	1911	0
136	20241120	173200	27832187	1911	1911	1911	1911	0
137	20241120	173100	27832187	1911	1911	1911	1911	0
138	20241120	173000	27832187	1911	1911	1911	1911	0
139	20241120	172900	27832187	1911	1911	1911	1911	0
140	20241120	172800	27832187	1911	1911	1911	1911	0
141	20241120	172700	27832187	1911	1911	1911	1911	0
142	20241120	172600	27832187	1911	1911	1911	1911	0
143	20241120	172500	27832187	1911	1911	1911	1911	0
144	20241120	172400	27832187	1911	1911	1911	1911	0
145	20241120	172300	27832187	1911	1911	1911	1911	0
146	20241120	172200	27832187	1911	1911	1911	1911	0
147	20241120	172100	27832187	1911	1911	1911	1911	0
148	20241120	172000	27832187	1911	1911	1911	1911	0
149	20241120	171900	27832187	1911	1911	1911	1911	0
150	20241120	171800	27832187	1911	1911	1911	1911	0
151	20241120	171700	27832187	1911	1911	1911	1911	0
152	20241120	171600	27832187	1911	1911	1911	1911	353
153	20241120	171500	27832187	1911	1911	1911	1911	0
154	20241120	171400	27832187	1911	1911	1911	1911	0
155	20241120	171300	27832187	1911	1911	1911	1911	0
156	20241120	171200	27832187	1911	1911	1911	1911	0
157	20241120	171100	27832187	1911	1911	1911	1911	0
158	20241120	171000	27832187	1911	1911	1911	1911	0
159	20241120	170900	27832187	1911	1911	1911	1911	0
160	20241120	170800	27832187	1911	1911	1911	1911	0
161	20241120	170700	27832187	1911	1911	1911	1911	0
162	20241120	170600	27832187	1911	1911	1911	1911	0
163	20241120	170500	27832187	1911	1911	1911	1911	0
164	20241120	170400	27832187	1911	1911	1911	1911	0
165	20241120	170300	27832187	1911	1911	1911	1911	0
166	20241120	170200	27832187	1911	1911	1911	1911	0
167	20241120	170100	27832187	1911	1911	1911	1911	0
168	20241120	170000	27832187	1911	1911	1911	1911	0
169	20241120	165900	27832187	1911	1911	1911	1911	0
170	20241120	165800	27832187	1911	1911	1911	1911	0
171	20241120	165700	27832187	1911	1911	1911	1911	0
172	20241120	165600	27832187	1911	1911	1911	1911	0
173	20241120	165500	27832187	1911	1911	1911	1911	0
174	20241120	165400	27832187	1911	1911	1911	1911	0
175	20241120	165300	27832187	1911	1911	1911	1911	0
176	20241120	165200	27832187	1911	1911	1911	1911	0
177	20241120	165100	27832187	1911	1911	1911	1911	0
178	20241120	165000	27832187	1911	1911	1911	1911	0
179	20241120	164900	27832187	1911	1911	1911	1911	0
180	20241120	164800	27832187	1911	1911	1911	1911	0
181	20241120	164700	27832187	1911	1911	1911	1911	0
182	20241120	164600	27832187	1911	1911	1911	1911	353
183	20241120	164500	27832187	1911	1911	1911	1911	0
184	20241120	164400	27832187	1911	1911	1911	1911	0
185	20241120	164300	27832187	1911	1911	1911	1911	0
186	20241120	164200	27832187	1911	1911	1911	1911	0
187	20241120	164100	27832187	1911	1911	1911	1911	0
188	20241120	164000	27832187	1911	1911	1911	1911	0
189	20241120	163900	27832187	1911	1911	1911	1911	0
190	20241120	163800	27832187	1911	1911	1911	1911	0
191	20241120	163700	27832187	1911	1911	1911	1911	0
192	20241120	163600	27832187	1911	1911	1911	1911	0
193	20241120	163500	27832187	1911	1911	1911	1911	0
194	20241120	163400	27832187	1911	1911	1911	1911	0
195	20241120	163300	27832187	1911	1911	1911	1911	0
196	20241120	163200	27832187	1911	1911	1911	1911	0
197	20241120	163100	27832187	1911	1911	1911	1911	0
198	20241120	163000	27832187	1911	1911	1911	1911	0
199	20241120	162900	27832187	1911	1911	1911	1911	0
200	20241120	162800	27832187	1911	1911	1911	1911	0
201	20241120	162700	27832187	1911	1911	1911	1911	0
202	20241120	162600	27832187	1911	1911	1911	1911	0
203	20241120	162500	27832187	1911	1911	1911	1911	0
204	20241120	162400	27832187	1911	1911	1911	1911	0
205	20241120	162300	27832187	1911	1911	1911	1911	0
206	20241120	162200	27832187	1911	1911	1911	1911	0
207	20241120	162100	27832187	1911	1911	1911	1911	0
208	20241120	162000	27832187	1911	1911	1911	1911	0
209	20241120	161900	27832187	1911	1911	1911	1911	0
210	20241120	161800	27832187	1911	1911	1911	1911	0
211	20241120	161700	27832187	1911	1911	1911	1911	0
212	20241120	161600	27832187	1911	1911	1911	1911	353
213	20241120	161500	27832187	1911	1911	1911	1911	0
214	20241120	161400	27832187	1911	1911	1911	1911	0
215	20241120	161300	27832187	1911	1911	1911	1911	0
216	20241120	161200	27832187	1911	1911	1911	1911	0
217	20241120	161100	27832187	1911	1911	1911	1911	0
218	20241120	161000	27832187	1911	1911	1911	1911	0
219	20241120	160900	27832187	1911	1911	1911	1911	0
220	20241120	160800	27832187	1911	1911	1911	1911	0
221	20241120	160700	27832187	1911	1911	1911	1911	0
222	20241120	160600	27832187	1911	1911	1911	1911	0
223	20241120	160500	27832187	1911	1911	1911	1911	0
224	20241120	160400	27832187	1911	1911	1911	1911	0
225	20241120	160300	27832187	1911	1911	1911	1911	0
226	20241120	160200	27832187	1911	1911	1911	1911	0
227	20241120	160100	27832187	1911	1911	1911	1911	0
228	20241120	160000	27832187	1911	1911	1911	1911	0
229	20241120	155900	27832187	1911	1911	1911	1911	0
230	20241120	155800	27832187	1911	1911	1911	1911	0
231	20241120	155700	27832187	1911	1911	1911	1911	0
232	20241120	155600	27832187	1911	1911	1911	1911	0
233	20241120	155500	27832187	1911	1911	1911	1911	0
234	20241120	155400	27832187	1911	1911	1911	1911	0
235	20241120	155300	27832187	1911	1911	1911	1911	0
236	20241120	155200	27832187	1911	1911	1911	1911	0
237	20241120	155100	27832187	1911	1911	1911	1911	0
238	20241120	155000	27832187	1911	1911	1911	1911	0
239	20241120	154900	27832187	1911	1911	1911	1911	0
240	20241120	154800	27832187	1911	1911	1911	1911	0
241	20241120	154700	27832187	1911	1911	1911	1911	0
242	20241120	154600	27832187	1911	1911	1911	1911	353
243	20241120	154500	27832187	1911	1911	1911	1911	0
244	20241120	154400	27832187	1911	1911	1911	1911	0
245	20241120	154300	27832187	1911	1911	1911	1911	0
246	20241120	154200	27832187	1911	1911	1911	1911	0
247	20241120	154100	27832187	1911	1911	1911	1911	0
248	20241120	154000	27832187	1911	1911	1911	1911	0
249	20241120	153900	27832187	1911	1911	1911	1911	0
250	20241120	153800	27832187	1911	1911	1911	1911	0
251	20241120	153700	27832187	1911	1911	1911	1911	0
252	20241120	153600	27832187	1911	1911	1911	1911	0
253	20241120	153500	27832187	1911	1911	1911	1911	0
254	20241120	153400	27832187	1911	1911	1911	1911	0
255	20241120	153300	27832187	1911	1911	1911	1911	0
256	20241120	153200	27832187	1911	1911	1911	1911	0
257	20241120	153100	27832187	1911	1911	1911	1911	0
258	20241120	153000	27832187	1911	1911	1911	1911	353
259	20241120	152900	27157604	1901	1901	1901	1901	0
260	20241120	152800	27157604	1901	1901	1901	1901	0
261	20241120	152700	27157604	1901	1901	1901	1901	0
262	20241120	152600	27157604	1901	1901	1901	1901	0
263	20241120	152500	27157604	1901	1901	1901	1901	0
264	20241120	152400	27157604	1901	1901	1901	1901	0
265	20241120	152300	27157604	1901	1901	1901	1901	0
266	20241120	152200	27157604	1901	1901	1901	1901	0
267	20241120	152100	27157604	1901	1901	1901	1901	0
268	20241120	152000	27157604	1901	1901	1901	1901	0
269	20241120	151900	27157604	1901	1901	1901	1901	0
270	20241120	151800	27157604	1901	1901	1901	1901	0
271	20241120	151700	27157604	1901	1901	1901	1901	82
272	20241120	151600	27001722	1900	1900	1900	1900	0
273	20241120	151500	27001722	1900	1900	1900	1900	0
274	20241120	151400	27001722	1900	1901	1901	1900	712
275	20241120	151300	25648802	1900	1901	1901	1900	712
276	20241120	151200	24295882	1909	1909	1909	1909	0
277	20241120	151100	24295882	1909	1909	1909	1909	0
278	20241120	151000	24295882	1909	1909	1909	1909	0
279	20241120	150900	24295882	1909	1909	1909	1909	0
280	20241120	150800	24295882	1909	1909	1909	1909	0
281	20241120	150700	24295882	1909	1909	1909	1909	0
282	20241120	150600	24295882	1909	1909	1909	1909	0
283	20241120	150500	24295882	1909	1909	1909	1909	0
284	20241120	150400	24295882	1909	1909	1909	1909	0
285	20241120	150300	24295882	1909	1909	1909	1909	0
286	20241120	150200	24295882	1909	1909	1909	1909	0
287	20241120	150100	24295882	1909	1909	1909	1909	0
288	20241120	150000	24295882	1909	1909	1909	1909	0
289	20241120	145900	24295882	1909	1909	1909	1909	0
290	20241120	145800	24295882	1909	1909	1909	1909	0
291	20241120	145700	24295882	1909	1909	1909	1909	0
292	20241120	145600	24295882	1909	1909	1909	1909	0
293	20241120	145500	24295882	1909	1909	1909	1909	0
294	20241120	145400	24295882	1909	1909	1909	1909	0
295	20241120	145300	24295882	1909	1909	1909	1909	0
296	20241120	145200	24295882	1909	1909	1909	1909	0
297	20241120	145100	24295882	1909	1909	1909	1909	0
298	20241120	145000	24295882	1909	1909	1909	1909	0
299	20241120	144900	24295882	1909	1909	1909	1909	0
300	20241120	144800	24295882	1909	1909	1909	1909	0
301	20241120	144700	24295882	1909	1909	1909	1909	0
302	20241120	144600	24295882	1909	1909	1909	1909	0
303	20241120	144500	24295882	1909	1909	1909	1909	0
304	20241120	144400	24295882	1909	1908	1909	1908	24
305	20241120	144300	24250078	1903	1903	1903	1903	500
306	20241120	144200	23298578	1903	1903	1903	1903	0
307	20241120	144100	23298578	1903	1903	1903	1903	0
308	20241120	144000	23298578	1903	1903	1903	1903	0
309	20241120	143900	23298578	1903	1903	1903	1903	0
310	20241120	143800	23298578	1903	1903	1903	1903	0
311	20241120	143700	23298578	1903	1903	1903	1903	0
312	20241120	143600	23298578	1903	1903	1903	1903	0
313	20241120	143500	23298578	1903	1903	1903	1903	0
314	20241120	143400	23298578	1903	1903	1903	1903	0
315	20241120	143300	23298578	1903	1903	1903	1903	0
316	20241120	143200	23298578	1903	1903	1903	1903	0
317	20241120	143100	23298578	1903	1903	1903	1903	0
318	20241120	143000	23298578	1903	1903	1903	1903	0
319	20241120	142900	23298578	1903	1903	1903	1903	0
320	20241120	142800	23298578	1903	1903	1903	1903	0
321	20241120	142700	23298578	1903	1903	1903	1903	0
322	20241120	142600	23298578	1903	1903	1903	1903	0
323	20241120	142500	23298578	1903	1903	1903	1903	11
324	20241120	142400	23277645	1904	1904	1904	1904	0
325	20241120	142300	23277645	1904	1904	1904	1904	0
326	20241120	142200	23277645	1904	1904	1904	1904	0
327	20241120	142100	23277645	1904	1904	1904	1904	0
328	20241120	142000	23277645	1904	1904	1904	1904	0
329	20241120	141900	23277645	1904	1904	1904	1904	0
330	20241120	141800	23277645	1904	1904	1904	1904	0
331	20241120	141700	23277645	1904	1904	1904	1904	0
332	20241120	141600	23277645	1904	1893	1904	1893	32
333	20241120	141500	23216838	1890	1890	1890	1890	0
334	20241120	141400	23216838	1890	1890	1890	1890	0
335	20241120	141300	23216838	1890	1890	1890	1890	0
336	20241120	141200	23216838	1890	1890	1890	1890	0
337	20241120	141100	23216838	1890	1890	1890	1890	0
338	20241120	141000	23216838	1890	1890	1890	1890	0
339	20241120	140900	23216838	1890	1890	1890	1890	0
340	20241120	140800	23216838	1890	1890	1890	1890	0
341	20241120	140700	23216838	1890	1890	1890	1890	0
342	20241120	140600	23216838	1890	1890	1890	1890	0
343	20241120	140500	23216838	1890	1890	1890	1890	0
344	20241120	140400	23216838	1890	1890	1890	1890	0
345	20241120	140300	23216838	1890	1890	1890	1890	0
346	20241120	140200	23216838	1890	1890	1890	1890	0
347	20241120	140100	23216838	1890	1890	1890	1890	0
348	20241120	140000	23216838	1890	1890	1890	1890	0
349	20241120	135900	23216838	1890	1890	1890	1890	0
350	20241120	135800	23216838	1890	1890	1890	1890	0
351	20241120	135700	23216838	1890	1890	1890	1890	0
352	20241120	135600	23216838	1890	1890	1890	1890	0
353	20241120	135500	23216838	1890	1890	1890	1890	0
354	20241120	135400	23216838	1890	1890	1890	1890	0
355	20241120	135300	23216838	1890	1890	1890	1890	0
356	20241120	135200	23216838	1890	1890	1890	1890	90
357	20241120	135100	23046738	1890	1890	1890	1890	0
358	20241120	135000	23046738	1890	1890	1890	1890	0
359	20241120	134900	23046738	1890	1890	1890	1890	0
360	20241120	134800	23046738	1890	1890	1890	1890	0
361	20241120	134700	23046738	1890	1890	1890	1890	0
362	20241120	134600	23046738	1890	1890	1890	1890	0
363	20241120	134500	23046738	1890	1890	1890	1890	900
364	20241120	134400	21345738	1900	1900	1900	1900	0
365	20241120	134300	21345738	1900	1900	1900	1900	0
366	20241120	134200	21345738	1900	1900	1900	1900	0
367	20241120	134100	21345738	1900	1900	1900	1900	1976
368	20241120	134000	17591338	1911	1911	1911	1911	0
369	20241120	133900	17591338	1911	1911	1911	1911	0
370	20241120	133800	17591338	1911	1911	1911	1911	0
371	20241120	133700	17591338	1911	1911	1911	1911	0
372	20241120	133600	17591338	1911	1911	1911	1911	0
373	20241120	133500	17591338	1911	1911	1911	1911	0
374	20241120	133400	17591338	1911	1911	1911	1911	0
375	20241120	133300	17591338	1911	1911	1911	1911	0
376	20241120	133200	17591338	1911	1911	1911	1911	0
377	20241120	133100	17591338	1911	1911	1911	1911	0
378	20241120	133000	17591338	1911	1911	1911	1911	0
379	20241120	132900	17591338	1911	1911	1911	1911	0
380	20241120	132800	17591338	1911	1911	1911	1911	0
381	20241120	132700	17591338	1911	1911	1911	1911	0
382	20241120	132600	17591338	1911	1911	1911	1911	0
383	20241120	132500	17591338	1911	1911	1911	1911	0
384	20241120	132400	17591338	1911	1911	1911	1911	0
385	20241120	132300	17591338	1911	1911	1911	1911	0
386	20241120	132200	17591338	1911	1911	1911	1911	0
387	20241120	132100	17591338	1911	1911	1911	1911	0
388	20241120	132000	17591338	1911	1911	1911	1911	0
389	20241120	131900	17591338	1911	1911	1911	1911	0
390	20241120	131800	17591338	1911	1911	1911	1911	0
391	20241120	131700	17591338	1911	1911	1911	1911	0
392	20241120	131600	17591338	1911	1911	1911	1911	1
393	20241120	131500	17589427	1900	1900	1900	1900	24
394	20241120	131400	17543827	1900	1900	1900	1900	0
395	20241120	131300	17543827	1900	1900	1900	1900	0
396	20241120	131200	17543827	1900	1900	1900	1900	0
397	20241120	131100	17543827	1900	1900	1900	1900	0
398	20241120	131000	17543827	1900	1900	1900	1900	1764
399	20241120	130900	14192227	1900	1900	1900	1900	0
400	20241120	130800	14192227	1900	1900	1900	1900	0
401	20241120	130700	14192227	1900	1900	1900	1900	0
402	20241120	130600	14192227	1900	1900	1900	1900	0
403	20241120	130500	14192227	1900	1900	1900	1900	236
404	20241120	130400	13743827	1902	1906	1907	1900	211
405	20241120	130300	13341733	1857	1857	1857	1857	0
406	20241120	130200	13341733	1857	1857	1857	1857	0
407	20241120	130100	13341733	1857	1857	1857	1857	0
408	20241120	130000	13341733	1857	1857	1857	1857	0
409	20241120	125900	13341733	1857	1857	1857	1857	49
410	20241120	125800	13250740	1911	1911	1911	1911	0
411	20241120	125700	13250740	1911	1911	1911	1911	0
412	20241120	125600	13250740	1911	1911	1911	1911	0
413	20241120	125500	13250740	1911	1911	1911	1911	0
414	20241120	125400	13250740	1911	1911	1911	1911	0
415	20241120	125300	13250740	1911	1911	1911	1911	0
416	20241120	125200	13250740	1911	1911	1911	1911	0
417	20241120	125100	13250740	1911	1911	1911	1911	0
418	20241120	125000	13250740	1911	1911	1911	1911	9
419	20241120	124900	13233541	1903	1903	1903	1903	0
420	20241120	124800	13233541	1903	1903	1903	1903	0
421	20241120	124700	13233541	1903	1903	1903	1903	0
422	20241120	124600	13233541	1903	1903	1903	1903	0
423	20241120	124500	13233541	1903	1903	1903	1903	0
424	20241120	124400	13233541	1903	1903	1903	1903	0
425	20241120	124300	13233541	1903	1903	1903	1903	0
426	20241120	124200	13233541	1903	1903	1903	1903	0
427	20241120	124100	13233541	1903	1900	1903	1841	1900
428	20241120	124000	9621540	1902	1902	1902	1902	0
429	20241120	123900	9621540	1902	1902	1902	1902	0
430	20241120	123800	9621540	1902	1902	1902	1902	0
431	20241120	123700	9621540	1902	1902	1902	1902	0
432	20241120	123600	9621540	1902	1902	1902	1902	0
433	20241120	123500	9621540	1902	1902	1902	1902	0
434	20241120	123400	9621540	1902	1902	1902	1902	0
435	20241120	123300	9621540	1902	1902	1902	1902	0
436	20241120	123200	9621540	1902	1902	1902	1902	0
437	20241120	123100	9621540	1902	1902	1902	1902	0
438	20241120	123000	9621540	1902	1902	1902	1902	0
439	20241120	122900	9621540	1902	1902	1902	1902	0
440	20241120	122800	9621540	1902	1902	1902	1902	0
441	20241120	122700	9621540	1902	1902	1902	1902	0
442	20241120	122600	9621540	1902	1902	1902	1902	0
443	20241120	122500	9621540	1902	1902	1902	1902	0
444	20241120	122400	9621540	1902	1902	1902	1902	0
445	20241120	122300	9621540	1902	1902	1902	1902	0
446	20241120	122200	9621540	1902	1902	1902	1902	0
447	20241120	122100	9621540	1902	1902	1902	1902	0
448	20241120	122000	9621540	1902	1902	1902	1902	0
449	20241120	121900	9621540	1902	1902	1902	1902	0
450	20241120	121800	9621540	1902	1902	1902	1902	0
451	20241120	121700	9621540	1902	1902	1902	1902	0
452	20241120	121600	9621540	1902	1902	1902	1902	0
453	20241120	121500	9621540	1902	1902	1902	1902	0
454	20241120	121400	9621540	1902	1902	1902	1902	0
455	20241120	121300	9621540	1902	1902	1902	1902	0
456	20241120	121200	9621540	1902	1902	1902	1902	0
457	20241120	121100	9621540	1902	1902	1902	1902	0
458	20241120	121000	9621540	1902	1902	1902	1902	0
459	20241120	120900	9621540	1902	1902	1902	1902	0
460	20241120	120800	9621540	1902	1902	1902	1902	0
461	20241120	120700	9621540	1902	1902	1902	1902	0
462	20241120	120600	9621540	1902	1902	1902	1902	0
463	20241120	120500	9621540	1902	1902	1902	1902	0
464	20241120	120400	9621540	1902	1902	1902	1902	0
465	20241120	120300	9621540	1902	1902	1902	1902	0
466	20241120	120200	9621540	1902	1902	1902	1902	0
467	20241120	120100	9621540	1902	1902	1902	1902	0
468	20241120	120000	9621540	1902	1902	1902	1902	0
469	20241120	115900	9621540	1902	1902	1902	1902	0
470	20241120	115800	9621540	1902	1902	1902	1902	0
471	20241120	115700	9621540	1902	1902	1902	1902	0
472	20241120	115600	9621540	1902	1902	1902	1902	0
473	20241120	115500	9621540	1902	1902	1902	1902	7
474	20241120	115400	9608226	1835	1835	1835	1835	0
475	20241120	115300	9608226	1835	1835	1835	1835	0
476	20241120	115200	9608226	1835	1835	1835	1835	0
477	20241120	115100	9608226	1835	1835	1835	1835	0
478	20241120	115000	9608226	1835	1835	1835	1835	0
479	20241120	114900	9608226	1835	1835	1835	1835	0
480	20241120	114800	9608226	1835	1835	1835	1835	0
481	20241120	114700	9608226	1835	1835	1835	1835	0
482	20241120	114600	9608226	1835	1835	1835	1835	0
483	20241120	114500	9608226	1835	1835	1835	1835	0
484	20241120	114400	9608226	1835	1835	1835	1835	0
485	20241120	114300	9608226	1835	1835	1835	1835	0
486	20241120	114200	9608226	1835	1835	1835	1835	0
487	20241120	114100	9608226	1835	1835	1835	1835	0
488	20241120	114000	9608226	1835	1835	1835	1835	0
489	20241120	113900	9608226	1835	1835	1835	1835	0
490	20241120	113800	9608226	1835	1877	1912	1835	447
491	20241120	113700	8771519	1877	1877	1877	1877	0
492	20241120	113600	8771519	1877	1877	1877	1877	0
493	20241120	113500	8771519	1877	1877	1877	1877	0
494	20241120	113400	8771519	1877	1877	1877	1877	0
495	20241120	113300	8771519	1877	1877	1877	1877	0
496	20241120	113200	8771519	1877	1877	1877	1877	0
497	20241120	113100	8771519	1877	1877	1877	1877	0
498	20241120	113000	8771519	1877	1877	1877	1877	0
499	20241120	112900	8771519	1877	1877	1877	1877	0
500	20241120	112800	8771519	1877	1877	1877	1877	0
501	20241120	112700	8771519	1877	1858	1877	1858	1600
502	20241120	112600	5768608	1856	1856	1856	1856	0
503	20241120	112500	5768608	1856	1856	1856	1856	0
504	20241120	112400	5768608	1856	1856	1856	1856	0
505	20241120	112300	5768608	1856	1856	1856	1856	0
506	20241120	112200	5768608	1856	1856	1856	1856	0
507	20241120	112100	5768608	1856	1856	1856	1856	0
508	20241120	112000	5768608	1856	1856	1856	1856	0
509	20241120	111900	5768608	1856	1856	1856	1856	0
510	20241120	111800	5768608	1856	1856	1856	1856	0
511	20241120	111700	5768608	1856	1856	1856	1856	0
512	20241120	111600	5768608	1856	1856	1856	1856	0
513	20241120	111500	5768608	1856	1856	1856	1856	0
514	20241120	111400	5768608	1856	1856	1856	1856	0
515	20241120	111300	5768608	1856	1856	1856	1856	0
516	20241120	111200	5768608	1856	1856	1856	1856	0
517	20241120	111100	5768608	1856	1856	1856	1856	0
518	20241120	111000	5768608	1856	1856	1856	1856	0
519	20241120	110900	5768608	1856	1850	1856	1850	140
520	20241120	110800	5508886	1851	1851	1851	1851	0
521	20241120	110700	5508886	1851	1851	1851	1851	0
522	20241120	110600	5508886	1851	1848	1854	1848	346
523	20241120	110500	4868062	1849	1849	1849	1849	0
524	20241120	110400	4868062	1849	1849	1849	1849	0
525	20241120	110300	4868062	1849	1849	1849	1849	0
526	20241120	110200	4868062	1849	1849	1849	1849	0
527	20241120	110100	4868062	1849	1849	1849	1849	0
528	20241120	110000	4868062	1849	1849	1849	1849	0
529	20241120	105900	4868062	1849	1849	1849	1849	0
530	20241120	105800	4868062	1849	1849	1849	1849	0
531	20241120	105700	4868062	1849	1849	1849	1849	0
532	20241120	105600	4868062	1849	1849	1849	1849	0
533	20241120	105500	4868062	1849	1849	1849	1849	0
534	20241120	105400	4868062	1849	1849	1849	1849	0
535	20241120	105300	4868062	1849	1849	1849	1849	0
536	20241120	105200	4868062	1849	1849	1849	1849	0
537	20241120	105100	4868062	1849	1849	1849	1849	0
538	20241120	105000	4868062	1849	1849	1849	1849	0
539	20241120	104900	4868062	1849	1849	1849	1849	0
540	20241120	104800	4868062	1849	1849	1849	1849	0
541	20241120	104700	4868062	1849	1849	1849	1849	0
542	20241120	104600	4868062	1849	1849	1849	1849	0
543	20241120	104500	4868062	1849	1849	1849	1849	0
544	20241120	104400	4868062	1849	1849	1849	1849	0
545	20241120	104300	4868062	1849	1849	1849	1849	0
546	20241120	104200	4868062	1849	1849	1849	1849	0
547	20241120	104100	4868062	1849	1849	1849	1849	2
548	20241120	104000	4864364	1849	1849	1849	1849	10
549	20241120	103900	4845874	1855	1855	1855	1855	5
550	20241120	103800	4836599	1855	1855	1855	1855	0
551	20241120	103700	4836599	1855	1855	1855	1855	0
552	20241120	103600	4836599	1855	1855	1855	1855	1
553	20241120	103500	4834744	1812	1812	1812	1812	0
554	20241120	103400	4834744	1812	1812	1812	1812	0
555	20241120	103300	4834744	1812	1812	1812	1812	0
556	20241120	103200	4834744	1812	1812	1812	1812	0
557	20241120	103100	4834744	1812	1812	1812	1812	0
558	20241120	103000	4834744	1812	1812	1812	1812	0
559	20241120	102900	4834744	1812	1812	1812	1812	80
560	20241120	102800	4689784	1811	1811	1811	1811	0
561	20241120	102700	4689784	1811	1811	1811	1811	0
562	20241120	102600	4689784	1811	1811	1811	1811	0
563	20241120	102500	4689784	1811	1811	1811	1811	0
564	20241120	102400	4689784	1811	1811	1811	1811	0
565	20241120	102300	4689784	1811	1811	1811	1811	0
566	20241120	102200	4689784	1811	1811	1811	1811	0
567	20241120	102100	4689784	1811	1811	1811	1811	0
568	20241120	102000	4689784	1811	1811	1811	1811	0
569	20241120	101900	4689784	1811	1811	1811	1811	0
570	20241120	101800	4689784	1811	1811	1811	1811	0
571	20241120	101700	4689784	1811	1811	1811	1811	0
572	20241120	101600	4689784	1811	1833	1833	1811	385
573	20241120	101500	3990438	1878	1878	1878	1878	0
574	20241120	101400	3990438	1878	1878	1878	1878	0
575	20241120	101300	3990438	1878	1834	1878	1834	41
576	20241120	101200	3915200	1812	1845	1845	1812	385
577	20241120	101100	3213935	1880	1880	1880	1880	0
578	20241120	101000	3213935	1880	1880	1880	1880	0
579	20241120	100900	3213935	1880	1880	1880	1880	0
580	20241120	100800	3213935	1880	1880	1880	1880	0
581	20241120	100700	3213935	1880	1880	1880	1880	0
582	20241120	100600	3213935	1880	1880	1880	1880	0
583	20241120	100500	3213935	1880	1880	1880	1880	0
584	20241120	100400	3213935	1880	1880	1880	1880	0
585	20241120	100300	3213935	1880	1880	1880	1880	1
586	20241120	100200	3212055	1880	1880	1880	1880	1
587	20241120	100100	3210175	1889	1889	1889	1889	0
588	20241120	100000	3210175	1889	1889	1889	1889	0
589	20241120	095900	3210175	1889	1889	1889	1889	0
590	20241120	095800	3210175	1889	1889	1889	1889	0
591	20241120	095700	3210175	1889	1889	1889	1889	0
592	20241120	095600	3210175	1889	1889	1889	1889	0
593	20241120	095500	3210175	1889	1889	1889	1889	0
594	20241120	095400	3210175	1889	1889	1889	1889	0
595	20241120	095300	3210175	1889	1888	1889	1888	102
596	20241120	095200	3017561	1889	1889	1889	1889	0
597	20241120	095100	3017561	1889	1889	1889	1889	0
598	20241120	095000	3017561	1889	1889	1889	1889	0
599	20241120	094900	3017561	1889	1889	1889	1889	0
600	20241120	094800	3017561	1889	1889	1889	1889	0
601	20241120	094700	3017561	1889	1889	1889	1889	0
602	20241120	094600	3017561	1889	1889	1889	1889	0
603	20241120	094500	3017561	1889	1889	1889	1889	0
604	20241120	094400	3017561	1889	1871	1889	1871	155
605	20241120	094300	2726983	1867	1867	1867	1867	0
606	20241120	094200	2726983	1867	1867	1867	1867	0
607	20241120	094100	2726983	1867	1867	1867	1867	0
608	20241120	094000	2726983	1867	1867	1867	1867	698
609	20241120	093900	1423817	1855	1855	1855	1855	0
610	20241120	093800	1423817	1855	1855	1855	1855	0
611	20241120	093700	1423817	1855	1855	1855	1855	0
612	20241120	093600	1423817	1855	1855	1855	1855	0
613	20241120	093500	1423817	1855	1855	1855	1855	0
614	20241120	093400	1423817	1855	1855	1855	1855	0
615	20241120	093300	1423817	1855	1855	1855	1855	0
616	20241120	093200	1423817	1855	1855	1855	1855	0
617	20241120	093100	1423817	1855	1855	1855	1855	0
618	20241120	093000	1423817	1855	1855	1855	1855	9
619	20241120	092900	1407122	1855	1857	1857	1855	17
620	20241120	092800	1375555	1884	1884	1884	1884	0
621	20241120	092700	1375555	1884	1884	1884	1884	0
622	20241120	092600	1375555	1884	1884	1884	1884	0
623	20241120	092500	1375555	1884	1884	1884	1884	0
624	20241120	092400	1375555	1884	1884	1884	1884	1
625	20241120	092300	1373671	1858	1858	1858	1858	0
626	20241120	092200	1373671	1858	1858	1858	1858	0
627	20241120	092100	1373671	1858	1858	1858	1858	0
628	20241120	092000	1373671	1858	1858	1858	1858	0
629	20241120	091900	1373671	1858	1858	1858	1858	0
630	20241120	091800	1373671	1858	1858	1858	1858	0
631	20241120	091700	1373671	1858	1858	1858	1858	684
632	20241120	091600	102799	1858	1858	1858	1858	0
633	20241120	091500	102799	1858	1858	1858	1858	0
634	20241120	091400	102799	1858	1858	1858	1858	0
635	20241120	091300	102799	1858	1858	1858	1858	0
636	20241120	091200	102799	1858	1858	1858	1858	0
637	20241120	091100	102799	1858	1858	1858	1858	0
638	20241120	091000	102799	1858	1941	1942	1858	52
639	20241120	090900	1949	1949	1949	1949	1949	0
640	20241120	090800	1949	1949	1949	1949	1949	0
641	20241120	090700	1949	1949	1949	1949	1949	0
642	20241120	090600	1949	1949	1949	1949	1949	0
643	20241120	090500	1949	1949	1949	1949	1949	0
644	20241120	090400	1949	1949	1949	1949	1949	1
645	20241120	090300	0	1855	1855	1855	1855	0
646	20241120	090200	0	1855	1855	1855	1855	0
647	20241120	090100	0	1855	1855	1855	1855	0
648	20241120	090000	0	1855	1855	1855	1855	0