KissMeData/088910/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	195700	148230026	1881	1881	1881	1881	2788
3	20241121	195600	148230026	1881	1881	1881	1881	0
4	20241121	195500	148230026	1881	1881	1881	1881	0
5	20241121	195400	148230026	1881	1881	1881	1881	0
6	20241121	195300	148230026	1881	1881	1881	1881	0
7	20241121	195200	148230026	1881	1881	1881	1881	0
8	20241121	195100	148230026	1881	1881	1881	1881	0
9	20241121	195000	148230026	1881	1881	1881	1881	0
10	20241121	194900	148230026	1881	1881	1881	1881	0
11	20241121	194800	148230026	1881	1881	1881	1881	0
12	20241121	194700	148230026	1881	1881	1881	1881	0
13	20241121	194600	148230026	1881	1881	1881	1881	0
14	20241121	194500	148230026	1881	1881	1881	1881	0
15	20241121	194400	148230026	1881	1881	1881	1881	0
16	20241121	194300	148230026	1881	1881	1881	1881	0
17	20241121	194200	148230026	1881	1881	1881	1881	0
18	20241121	194100	148230026	1881	1881	1881	1881	0
19	20241121	194000	148230026	1881	1881	1881	1881	0
20	20241121	193900	148230026	1881	1881	1881	1881	0
21	20241121	193800	148230026	1881	1881	1881	1881	0
22	20241121	193700	148230026	1881	1881	1881	1881	0
23	20241121	193600	148230026	1881	1881	1881	1881	0
24	20241121	193500	148230026	1881	1881	1881	1881	0
25	20241121	193400	148230026	1881	1881	1881	1881	0
26	20241121	193300	148230026	1881	1881	1881	1881	0
27	20241121	193200	148230026	1881	1881	1881	1881	0
28	20241121	193100	148230026	1881	1881	1881	1881	0
29	20241121	193000	148230026	1881	1881	1881	1881	0
30	20241121	192900	148230026	1881	1881	1881	1881	0
31	20241121	192800	148230026	1881	1881	1881	1881	0
32	20241121	192700	148230026	1881	1881	1881	1881	2788
33	20241121	192600	148230026	1881	1881	1881	1881	0
34	20241121	192500	148230026	1881	1881	1881	1881	0
35	20241121	192400	148230026	1881	1881	1881	1881	0
36	20241121	192300	148230026	1881	1881	1881	1881	0
37	20241121	192200	148230026	1881	1881	1881	1881	0
38	20241121	192100	148230026	1881	1881	1881	1881	0
39	20241121	192000	148230026	1881	1881	1881	1881	0
40	20241121	191900	148230026	1881	1881	1881	1881	0
41	20241121	191800	148230026	1881	1881	1881	1881	0
42	20241121	191700	148230026	1881	1881	1881	1881	0
43	20241121	191600	148230026	1881	1881	1881	1881	0
44	20241121	191500	148230026	1881	1881	1881	1881	0
45	20241121	191400	148230026	1881	1881	1881	1881	0
46	20241121	191300	148230026	1881	1881	1881	1881	0
47	20241121	191200	148230026	1881	1881	1881	1881	0
48	20241121	191100	148230026	1881	1881	1881	1881	0
49	20241121	191000	148230026	1881	1881	1881	1881	0
50	20241121	190900	148230026	1881	1881	1881	1881	0
51	20241121	190800	148230026	1881	1881	1881	1881	0
52	20241121	190700	148230026	1881	1881	1881	1881	0
53	20241121	190600	148230026	1881	1881	1881	1881	0
54	20241121	190500	148230026	1881	1881	1881	1881	0
55	20241121	190400	148230026	1881	1881	1881	1881	0
56	20241121	190300	148230026	1881	1881	1881	1881	0
57	20241121	190200	148230026	1881	1881	1881	1881	0
58	20241121	190100	148230026	1881	1881	1881	1881	0
59	20241121	190000	148230026	1881	1881	1881	1881	0
60	20241121	185900	148230026	1881	1881	1881	1881	0
61	20241121	185800	148230026	1881	1881	1881	1881	0
62	20241121	185700	148230026	1881	1881	1881	1881	2788
63	20241121	185600	148230026	1881	1881	1881	1881	0
64	20241121	185500	148230026	1881	1881	1881	1881	0
65	20241121	185400	148230026	1881	1881	1881	1881	0
66	20241121	185300	148230026	1881	1881	1881	1881	0
67	20241121	185200	148230026	1881	1881	1881	1881	0
68	20241121	185100	148230026	1881	1881	1881	1881	0
69	20241121	185000	148230026	1881	1881	1881	1881	0
70	20241121	184900	148230026	1881	1881	1881	1881	0
71	20241121	184800	148230026	1881	1881	1881	1881	0
72	20241121	184700	148230026	1881	1881	1881	1881	0
73	20241121	184600	148230026	1881	1881	1881	1881	0
74	20241121	184500	148230026	1881	1881	1881	1881	0
75	20241121	184400	148230026	1881	1881	1881	1881	0
76	20241121	184300	148230026	1881	1881	1881	1881	0
77	20241121	184200	148230026	1881	1881	1881	1881	0
78	20241121	184100	148230026	1881	1881	1881	1881	0
79	20241121	184000	148230026	1881	1881	1881	1881	0
80	20241121	183900	148230026	1881	1881	1881	1881	0
81	20241121	183800	148230026	1881	1881	1881	1881	0
82	20241121	183700	148230026	1881	1881	1881	1881	0
83	20241121	183600	148230026	1881	1881	1881	1881	0
84	20241121	183500	148230026	1881	1881	1881	1881	0
85	20241121	183400	148230026	1881	1881	1881	1881	0
86	20241121	183300	148230026	1881	1881	1881	1881	0
87	20241121	183200	148230026	1881	1881	1881	1881	0
88	20241121	183100	148230026	1881	1881	1881	1881	0
89	20241121	183000	148230026	1881	1881	1881	1881	0
90	20241121	182900	148230026	1881	1881	1881	1881	0
91	20241121	182800	148230026	1881	1881	1881	1881	0
92	20241121	182700	148230026	1881	1881	1881	1881	2788
93	20241121	182600	148230026	1881	1881	1881	1881	0
94	20241121	182500	148230026	1881	1881	1881	1881	0
95	20241121	182400	148230026	1881	1881	1881	1881	0
96	20241121	182300	148230026	1881	1881	1881	1881	0
97	20241121	182200	148230026	1881	1881	1881	1881	0
98	20241121	182100	148230026	1881	1881	1881	1881	0
99	20241121	182000	148230026	1881	1881	1881	1881	0
100	20241121	181900	148230026	1881	1881	1881	1881	0
101	20241121	181800	148230026	1881	1881	1881	1881	0
102	20241121	181700	148230026	1881	1881	1881	1881	0
103	20241121	181600	148230026	1881	1881	1881	1881	0
104	20241121	181500	148230026	1881	1881	1881	1881	0
105	20241121	181400	148230026	1881	1881	1881	1881	0
106	20241121	181300	148230026	1881	1881	1881	1881	0
107	20241121	181200	148230026	1881	1881	1881	1881	0
108	20241121	181100	148230026	1881	1881	1881	1881	0
109	20241121	181000	148230026	1881	1881	1881	1881	0
110	20241121	180900	148230026	1881	1881	1881	1881	0
111	20241121	180800	148230026	1881	1881	1881	1881	0
112	20241121	180700	148230026	1881	1881	1881	1881	0
113	20241121	180600	148230026	1881	1881	1881	1881	0
114	20241121	180500	148230026	1881	1881	1881	1881	0
115	20241121	180400	148230026	1881	1881	1881	1881	0
116	20241121	180300	148230026	1881	1881	1881	1881	0
117	20241121	180200	148230026	1881	1881	1881	1881	0
118	20241121	180100	148230026	1881	1881	1881	1881	0
119	20241121	180000	148230026	1881	1881	1881	1881	0
120	20241121	175900	148230026	1881	1881	1881	1881	0
121	20241121	175800	148230026	1881	1881	1881	1881	0
122	20241121	175700	148230026	1881	1881	1881	1881	2788
123	20241121	175600	148230026	1881	1881	1881	1881	0
124	20241121	175500	148230026	1881	1881	1881	1881	0
125	20241121	175400	148230026	1881	1881	1881	1881	0
126	20241121	175300	148230026	1881	1881	1881	1881	0
127	20241121	175200	148230026	1881	1881	1881	1881	0
128	20241121	175100	148230026	1881	1881	1881	1881	0
129	20241121	175000	148230026	1881	1881	1881	1881	0
130	20241121	174900	148230026	1881	1881	1881	1881	0
131	20241121	174800	148230026	1881	1881	1881	1881	0
132	20241121	174700	148230026	1881	1881	1881	1881	0
133	20241121	174600	148230026	1881	1881	1881	1881	0
134	20241121	174500	148230026	1881	1881	1881	1881	0
135	20241121	174400	148230026	1881	1881	1881	1881	0
136	20241121	174300	148230026	1881	1881	1881	1881	0
137	20241121	174200	148230026	1881	1881	1881	1881	0
138	20241121	174100	148230026	1881	1881	1881	1881	0
139	20241121	174000	148230026	1881	1881	1881	1881	0
140	20241121	173900	148230026	1881	1881	1881	1881	0
141	20241121	173800	148230026	1881	1881	1881	1881	0
142	20241121	173700	148230026	1881	1881	1881	1881	0
143	20241121	173600	148230026	1881	1881	1881	1881	0
144	20241121	173500	148230026	1881	1881	1881	1881	0
145	20241121	173400	148230026	1881	1881	1881	1881	0
146	20241121	173300	148230026	1881	1881	1881	1881	0
147	20241121	173200	148230026	1881	1881	1881	1881	0
148	20241121	173100	148230026	1881	1881	1881	1881	0
149	20241121	173000	148230026	1881	1881	1881	1881	0
150	20241121	172900	148230026	1881	1881	1881	1881	0
151	20241121	172800	148230026	1881	1881	1881	1881	0
152	20241121	172700	148230026	1881	1881	1881	1881	2788
153	20241121	172600	148230026	1881	1881	1881	1881	0
154	20241121	172500	148230026	1881	1881	1881	1881	0
155	20241121	172400	148230026	1881	1881	1881	1881	0
156	20241121	172300	148230026	1881	1881	1881	1881	0
157	20241121	172200	148230026	1881	1881	1881	1881	0
158	20241121	172100	148230026	1881	1881	1881	1881	0
159	20241121	172000	148230026	1881	1881	1881	1881	0
160	20241121	171900	148230026	1881	1881	1881	1881	0
161	20241121	171800	148230026	1881	1881	1881	1881	0
162	20241121	171700	148230026	1881	1881	1881	1881	0
163	20241121	171600	148230026	1881	1881	1881	1881	0
164	20241121	171500	148230026	1881	1881	1881	1881	0
165	20241121	171400	148230026	1881	1881	1881	1881	0
166	20241121	171300	148230026	1881	1881	1881	1881	0
167	20241121	171200	148230026	1881	1881	1881	1881	0
168	20241121	171100	148230026	1881	1881	1881	1881	0
169	20241121	171000	148230026	1881	1881	1881	1881	0
170	20241121	170900	148230026	1881	1881	1881	1881	0
171	20241121	170800	148230026	1881	1881	1881	1881	0
172	20241121	170700	148230026	1881	1881	1881	1881	0
173	20241121	170600	148230026	1881	1881	1881	1881	0
174	20241121	170500	148230026	1881	1881	1881	1881	0
175	20241121	170400	148230026	1881	1881	1881	1881	0
176	20241121	170300	148230026	1881	1881	1881	1881	0
177	20241121	170200	148230026	1881	1881	1881	1881	0
178	20241121	170100	148230026	1881	1881	1881	1881	0
179	20241121	170000	148230026	1881	1881	1881	1881	0
180	20241121	165900	148230026	1881	1881	1881	1881	0
181	20241121	165800	148230026	1881	1881	1881	1881	0
182	20241121	165700	148230026	1881	1881	1881	1881	2788
183	20241121	165600	148230026	1881	1881	1881	1881	0
184	20241121	165500	148230026	1881	1881	1881	1881	0
185	20241121	165400	148230026	1881	1881	1881	1881	0
186	20241121	165300	148230026	1881	1881	1881	1881	0
187	20241121	165200	148230026	1881	1881	1881	1881	0
188	20241121	165100	148230026	1881	1881	1881	1881	0
189	20241121	165000	148230026	1881	1881	1881	1881	0
190	20241121	164900	148230026	1881	1881	1881	1881	0
191	20241121	164800	148230026	1881	1881	1881	1881	0
192	20241121	164700	148230026	1881	1881	1881	1881	0
193	20241121	164600	148230026	1881	1881	1881	1881	0
194	20241121	164500	148230026	1881	1881	1881	1881	0
195	20241121	164400	148230026	1881	1881	1881	1881	0
196	20241121	164300	148230026	1881	1881	1881	1881	0
197	20241121	164200	148230026	1881	1881	1881	1881	0
198	20241121	164100	148230026	1881	1881	1881	1881	0
199	20241121	164000	148230026	1881	1881	1881	1881	0
200	20241121	163900	148230026	1881	1881	1881	1881	0
201	20241121	163800	148230026	1881	1881	1881	1881	0
202	20241121	163700	148230026	1881	1881	1881	1881	0
203	20241121	163600	148230026	1881	1881	1881	1881	0
204	20241121	163500	148230026	1881	1881	1881	1881	0
205	20241121	163400	148230026	1881	1881	1881	1881	0
206	20241121	163300	148230026	1881	1881	1881	1881	0
207	20241121	163200	148230026	1881	1881	1881	1881	0
208	20241121	163100	148230026	1881	1881	1881	1881	0
209	20241121	163000	148230026	1881	1881	1881	1881	0
210	20241121	162900	148230026	1881	1881	1881	1881	0
211	20241121	162800	148230026	1881	1881	1881	1881	0
212	20241121	162700	148230026	1881	1881	1881	1881	2788
213	20241121	162600	148230026	1881	1881	1881	1881	0
214	20241121	162500	148230026	1881	1881	1881	1881	0
215	20241121	162400	148230026	1881	1881	1881	1881	0
216	20241121	162300	148230026	1881	1881	1881	1881	0
217	20241121	162200	148230026	1881	1881	1881	1881	0
218	20241121	162100	148230026	1881	1881	1881	1881	0
219	20241121	162000	148230026	1881	1881	1881	1881	0
220	20241121	161900	148230026	1881	1881	1881	1881	0
221	20241121	161800	148230026	1881	1881	1881	1881	0
222	20241121	161700	148230026	1881	1881	1881	1881	0
223	20241121	161600	148230026	1881	1881	1881	1881	0
224	20241121	161500	148230026	1881	1881	1881	1881	0
225	20241121	161400	148230026	1881	1881	1881	1881	0
226	20241121	161300	148230026	1881	1881	1881	1881	0
227	20241121	161200	148230026	1881	1881	1881	1881	0
228	20241121	161100	148230026	1881	1881	1881	1881	0
229	20241121	161000	148230026	1881	1881	1881	1881	0
230	20241121	160900	148230026	1881	1881	1881	1881	0
231	20241121	160800	148230026	1881	1881	1881	1881	0
232	20241121	160700	148230026	1881	1881	1881	1881	0
233	20241121	160600	148230026	1881	1881	1881	1881	0
234	20241121	160500	148230026	1881	1881	1881	1881	0
235	20241121	160400	148230026	1881	1881	1881	1881	0
236	20241121	160300	148230026	1881	1881	1881	1881	0
237	20241121	160200	148230026	1881	1881	1881	1881	0
238	20241121	160100	148230026	1881	1881	1881	1881	0
239	20241121	160000	148230026	1881	1881	1881	1881	0
240	20241121	155900	148230026	1881	1881	1881	1881	0
241	20241121	155800	148230026	1881	1881	1881	1881	0
242	20241121	155700	148230026	1881	1881	1881	1881	2788
243	20241121	155600	148230026	1881	1881	1881	1881	0
244	20241121	155500	148230026	1881	1881	1881	1881	0
245	20241121	155400	148230026	1881	1881	1881	1881	0
246	20241121	155300	148230026	1881	1881	1881	1881	0
247	20241121	155200	148230026	1881	1881	1881	1881	0
248	20241121	155100	148230026	1881	1881	1881	1881	0
249	20241121	155000	148230026	1881	1881	1881	1881	0
250	20241121	154900	148230026	1881	1881	1881	1881	0
251	20241121	154800	148230026	1881	1881	1881	1881	0
252	20241121	154700	148230026	1881	1881	1881	1881	0
253	20241121	154600	148230026	1881	1881	1881	1881	0
254	20241121	154500	148230026	1881	1881	1881	1881	0
255	20241121	154400	148230026	1881	1881	1881	1881	0
256	20241121	154300	148230026	1881	1881	1881	1881	0
257	20241121	154200	148230026	1881	1881	1881	1881	0
258	20241121	154100	148230026	1881	1881	1881	1881	0
259	20241121	154000	148230026	1881	1881	1881	1881	0
260	20241121	153900	148230026	1881	1881	1881	1881	0
261	20241121	153800	148230026	1881	1881	1881	1881	0
262	20241121	153700	148230026	1881	1881	1881	1881	0
263	20241121	153600	148230026	1881	1881	1881	1881	0
264	20241121	153500	148230026	1881	1881	1881	1881	0
265	20241121	153400	148230026	1881	1881	1881	1881	0
266	20241121	153300	148230026	1881	1881	1881	1881	0
267	20241121	153200	148230026	1881	1881	1881	1881	0
268	20241121	153100	148230026	1881	1881	1881	1881	0
269	20241121	153000	148230026	1881	1881	1881	1881	2788
270	20241121	152900	142985798	1882	1882	1882	1882	0
271	20241121	152800	142985798	1882	1882	1882	1882	0
272	20241121	152700	142985798	1882	1882	1882	1882	0
273	20241121	152600	142985798	1882	1882	1882	1882	0
274	20241121	152500	142985798	1882	1882	1882	1882	0
275	20241121	152400	142985798	1882	1882	1882	1882	0
276	20241121	152300	142985798	1882	1882	1882	1882	0
277	20241121	152200	142985798	1882	1882	1882	1882	0
278	20241121	152100	142985798	1882	1882	1882	1882	0
279	20241121	152000	142985798	1882	1882	1882	1882	0
280	20241121	151900	142985798	1882	1882	1882	1882	0
281	20241121	151800	142985798	1882	1882	1882	1882	0
282	20241121	151700	142985798	1882	1882	1882	1882	32
283	20241121	151600	142925574	1882	1882	1882	1882	0
284	20241121	151500	142925574	1882	1882	1882	1882	258
285	20241121	151400	142440018	1885	1885	1885	1885	0
286	20241121	151300	142440018	1885	1885	1885	1885	0
287	20241121	151200	142440018	1885	1885	1885	1885	0
288	20241121	151100	142440018	1885	1885	1885	1885	0
289	20241121	151000	142440018	1885	1885	1885	1885	0
290	20241121	150900	142440018	1885	1885	1885	1885	0
291	20241121	150800	142440018	1885	1885	1885	1885	67
292	20241121	150700	142313723	1887	1887	1887	1887	0
293	20241121	150600	142313723	1887	1888	1888	1887	115
294	20241121	150500	142096619	1888	1888	1888	1888	0
295	20241121	150400	142096619	1888	1888	1888	1888	0
296	20241121	150300	142096619	1888	1888	1888	1888	0
297	20241121	150200	142096619	1888	1888	1888	1888	0
298	20241121	150100	142096619	1888	1888	1888	1888	0
299	20241121	150000	142096619	1888	1888	1888	1888	1
300	20241121	145900	142094731	1888	1891	1891	1888	2788
301	20241121	145800	136825631	1891	1891	1891	1891	0
302	20241121	145700	136825631	1891	1891	1891	1891	1
303	20241121	145600	136823740	1890	1890	1890	1890	0
304	20241121	145500	136823740	1890	1893	1893	1890	250
305	20241121	145400	136351042	1894	1894	1894	1894	0
306	20241121	145300	136351042	1894	1894	1894	1894	0
307	20241121	145200	136351042	1894	1894	1894	1894	0
308	20241121	145100	136351042	1894	1894	1894	1894	1
309	20241121	145000	136349148	1894	1894	1894	1894	0
310	20241121	144900	136349148	1894	1894	1894	1894	0
311	20241121	144800	136349148	1894	1894	1894	1894	0
312	20241121	144700	136349148	1894	1894	1894	1894	0
313	20241121	144600	136349148	1894	1894	1894	1894	0
314	20241121	144500	136349148	1894	1894	1894	1894	0
315	20241121	144400	136349148	1894	1894	1894	1894	0
316	20241121	144300	136349148	1894	1894	1894	1894	0
317	20241121	144200	136349148	1894	1894	1894	1894	0
318	20241121	144100	136349148	1894	1894	1894	1894	2
319	20241121	144000	136345360	1894	1894	1894	1894	0
320	20241121	143900	136345360	1894	1894	1894	1894	0
321	20241121	143800	136345360	1894	1894	1894	1894	0
322	20241121	143700	136345360	1894	1894	1894	1894	0
323	20241121	143600	136345360	1894	1894	1894	1894	0
324	20241121	143500	136345360	1894	1894	1894	1894	0
325	20241121	143400	136345360	1894	1894	1894	1894	0
326	20241121	143300	136345360	1894	1894	1894	1894	0
327	20241121	143200	136345360	1894	1894	1894	1894	0
328	20241121	143100	136345360	1894	1894	1894	1894	0
329	20241121	143000	136345360	1894	1894	1894	1894	0
330	20241121	142900	136345360	1894	1894	1894	1894	0
331	20241121	142800	136345360	1894	1894	1894	1894	10
332	20241121	142700	136326420	1894	1894	1894	1894	0
333	20241121	142600	136326420	1894	1894	1894	1894	0
334	20241121	142500	136326420	1894	1894	1894	1894	0
335	20241121	142400	136326420	1894	1894	1894	1894	1
336	20241121	142300	136324526	1894	1894	1894	1894	1
337	20241121	142200	136322632	1894	1894	1894	1894	1
338	20241121	142100	136320738	1894	1891	1894	1891	947
339	20241121	142000	134529259	1891	1891	1891	1891	0
340	20241121	141900	134529259	1891	1891	1891	1891	0
341	20241121	141800	134529259	1891	1891	1891	1891	0
342	20241121	141700	134529259	1891	1891	1891	1891	0
343	20241121	141600	134529259	1891	1891	1891	1891	0
344	20241121	141500	134529259	1891	1891	1891	1891	0
345	20241121	141400	134529259	1891	1891	1891	1891	0
346	20241121	141300	134529259	1891	1891	1891	1891	0
347	20241121	141200	134529259	1891	1891	1891	1891	0
348	20241121	141100	134529259	1891	1891	1891	1891	0
349	20241121	141000	134529259	1891	1891	1891	1891	0
350	20241121	140900	134529259	1891	1891	1891	1891	0
351	20241121	140800	134529259	1891	1891	1891	1891	0
352	20241121	140700	134529259	1891	1891	1891	1891	0
353	20241121	140600	134529259	1891	1891	1891	1891	0
354	20241121	140500	134529259	1891	1891	1891	1891	0
355	20241121	140400	134529259	1891	1891	1891	1891	0
356	20241121	140300	134529259	1891	1891	1891	1891	0
357	20241121	140200	134529259	1891	1891	1891	1891	0
358	20241121	140100	134529259	1891	1891	1891	1891	0
359	20241121	140000	134529259	1891	1891	1891	1891	0
360	20241121	135900	134529259	1891	1891	1891	1891	0
361	20241121	135800	134529259	1891	1891	1891	1891	0
362	20241121	135700	134529259	1891	1891	1891	1891	0
363	20241121	135600	134529259	1891	1891	1891	1891	888
364	20241121	135500	132850051	1890	1890	1890	1890	0
365	20241121	135400	132850051	1890	1890	1890	1890	0
366	20241121	135300	132850051	1890	1890	1890	1890	0
367	20241121	135200	132850051	1890	1890	1890	1890	0
368	20241121	135100	132850051	1890	1890	1890	1890	0
369	20241121	135000	132850051	1890	1890	1890	1890	2117
370	20241121	134900	128848921	1889	1890	1890	1889	2492
371	20241121	134800	124139138	1890	1891	1891	1890	800
372	20241121	134700	122626604	1891	1891	1891	1891	0
373	20241121	134600	122626604	1891	1891	1891	1891	0
374	20241121	134500	122626604	1891	1891	1891	1891	0
375	20241121	134400	122626604	1891	1891	1891	1891	0
376	20241121	134300	122626604	1891	1891	1891	1891	270
377	20241121	134200	122116034	1891	1891	1891	1891	1
378	20241121	134100	122114143	1891	1891	1891	1891	0
379	20241121	134000	122114143	1891	1891	1891	1891	0
380	20241121	133900	122114143	1891	1891	1891	1891	0
381	20241121	133800	122114143	1891	1891	1891	1891	10
382	20241121	133700	122095233	1891	1891	1891	1891	1
383	20241121	133600	122093342	1891	1891	1891	1891	0
384	20241121	133500	122093342	1891	1891	1891	1891	0
385	20241121	133400	122093342	1891	1891	1891	1891	0
386	20241121	133300	122093342	1891	1891	1891	1891	50
387	20241121	133200	121998792	1891	1891	1891	1891	0
388	20241121	133100	121998792	1891	1891	1891	1891	5
389	20241121	133000	121989337	1891	1891	1891	1891	234
390	20241121	132900	121546843	1891	1891	1891	1891	500
391	20241121	132800	120601343	1891	1891	1891	1891	2
392	20241121	132700	120597561	1891	1891	1891	1891	0
393	20241121	132600	120597561	1891	1891	1891	1891	7
394	20241121	132500	120584324	1891	1891	1891	1891	0
395	20241121	132400	120584324	1891	1891	1891	1891	0
396	20241121	132300	120584324	1891	1891	1891	1891	0
397	20241121	132200	120584324	1891	1891	1891	1891	0
398	20241121	132100	120584324	1891	1891	1891	1891	0
399	20241121	132000	120584324	1891	1891	1891	1891	0
400	20241121	131900	120584324	1891	1891	1891	1891	0
401	20241121	131800	120584324	1891	1891	1891	1891	0
402	20241121	131700	120584324	1891	1891	1891	1891	10
403	20241121	131600	120565414	1891	1891	1891	1891	1
404	20241121	131500	120563523	1892	1892	1892	1892	0
405	20241121	131400	120563523	1892	1892	1892	1892	0
406	20241121	131300	120563523	1892	1892	1892	1892	0
407	20241121	131200	120563523	1892	1892	1892	1892	0
408	20241121	131100	120563523	1892	1892	1892	1892	0
409	20241121	131000	120563523	1892	1892	1892	1892	0
410	20241121	130900	120563523	1892	1892	1892	1892	0
411	20241121	130800	120563523	1892	1892	1892	1892	0
412	20241121	130700	120563523	1892	1892	1892	1892	0
413	20241121	130600	120563523	1892	1892	1892	1892	0
414	20241121	130500	120563523	1892	1892	1892	1892	0
415	20241121	130400	120563523	1892	1892	1892	1892	0
416	20241121	130300	120563523	1892	1892	1892	1892	0
417	20241121	130200	120563523	1892	1892	1892	1892	0
418	20241121	130100	120563523	1892	1892	1892	1892	0
419	20241121	130000	120563523	1892	1892	1892	1892	0
420	20241121	125900	120563523	1892	1892	1892	1892	0
421	20241121	125800	120563523	1892	1892	1892	1892	0
422	20241121	125700	120563523	1892	1892	1892	1892	0
423	20241121	125600	120563523	1892	1892	1892	1892	0
424	20241121	125500	120563523	1892	1892	1892	1892	0
425	20241121	125400	120563523	1892	1892	1892	1892	10
426	20241121	125300	120544603	1890	1890	1890	1890	0
427	20241121	125200	120544603	1890	1890	1890	1890	0
428	20241121	125100	120544603	1890	1890	1890	1890	0
429	20241121	125000	120544603	1890	1890	1890	1890	0
430	20241121	124900	120544603	1890	1890	1890	1890	0
431	20241121	124800	120544603	1890	1890	1890	1890	1
432	20241121	124700	120542713	1895	1889	1895	1889	1001
433	20241121	124600	118648968	1888	1879	1888	1879	701
434	20241121	124500	117329644	1878	1878	1878	1878	1
435	20241121	124400	117327766	1878	1878	1878	1878	0
436	20241121	124300	117327766	1878	1878	1878	1878	0
437	20241121	124200	117327766	1878	1881	1881	1878	419
438	20241121	124100	116540527	1882	1882	1882	1882	0
439	20241121	124000	116540527	1882	1882	1882	1882	0
440	20241121	123900	116540527	1882	1882	1882	1882	282
441	20241121	123800	116009803	1882	1882	1882	1882	117
442	20241121	123700	115789609	1881	1881	1881	1881	1
443	20241121	123600	115787728	1882	1880	1882	1880	13
444	20241121	123500	115763272	1884	1879	1884	1879	8
445	20241121	123400	115748217	1882	1879	1882	1879	7
446	20241121	123300	115735053	1880	1879	1880	1879	2317
447	20241121	123200	111381409	1878	1878	1878	1878	0
448	20241121	123100	111381409	1878	1878	1878	1878	0
449	20241121	123000	111381409	1878	1878	1878	1878	0
450	20241121	122900	111381409	1878	1878	1878	1878	0
451	20241121	122800	111381409	1878	1878	1878	1878	100
452	20241121	122700	111193609	1879	1879	1879	1879	1001
453	20241121	122600	109312730	1879	1879	1879	1879	0
454	20241121	122500	109312730	1879	1879	1879	1879	0
455	20241121	122400	109312730	1879	1879	1879	1879	0
456	20241121	122300	109312730	1879	1879	1879	1879	0
457	20241121	122200	109312730	1879	1879	1879	1879	0
458	20241121	122100	109312730	1879	1879	1879	1879	0
459	20241121	122000	109312730	1879	1879	1879	1879	0
460	20241121	121900	109312730	1879	1879	1879	1879	502
461	20241121	121800	108369472	1878	1878	1878	1878	0
462	20241121	121700	108369472	1878	1878	1878	1878	0
463	20241121	121600	108369472	1878	1878	1878	1878	0
464	20241121	121500	108369472	1878	1878	1878	1878	0
465	20241121	121400	108369472	1878	1878	1878	1878	0
466	20241121	121300	108369472	1878	1878	1878	1878	0
467	20241121	121200	108369472	1878	1878	1878	1878	0
468	20241121	121100	108369472	1878	1878	1878	1878	0
469	20241121	121000	108369472	1878	1878	1878	1878	0
470	20241121	120900	108369472	1878	1878	1878	1878	0
471	20241121	120800	108369472	1878	1878	1878	1878	2
472	20241121	120700	108365716	1878	1878	1878	1878	0
473	20241121	120600	108365716	1878	1878	1878	1878	0
474	20241121	120500	108365716	1878	1878	1878	1878	200
475	20241121	120400	107990116	1878	1878	1878	1878	0
476	20241121	120300	107990116	1878	1878	1878	1878	0
477	20241121	120200	107990116	1878	1878	1878	1878	0
478	20241121	120100	107990116	1878	1878	1878	1878	0
479	20241121	120000	107990116	1878	1878	1878	1878	0
480	20241121	115900	107990116	1878	1878	1878	1878	0
481	20241121	115800	107990116	1878	1878	1878	1878	0
482	20241121	115700	107990116	1878	1878	1878	1878	0
483	20241121	115600	107990116	1878	1878	1878	1878	0
484	20241121	115500	107990116	1878	1878	1878	1878	0
485	20241121	115400	107990116	1878	1878	1878	1878	0
486	20241121	115300	107990116	1878	1878	1878	1878	8
487	20241121	115200	107975092	1878	1878	1878	1878	0
488	20241121	115100	107975092	1878	1878	1878	1878	7
489	20241121	115000	107961946	1879	1879	1879	1879	0
490	20241121	114900	107961946	1879	1879	1879	1879	0
491	20241121	114800	107961946	1879	1879	1879	1877	3122
492	20241121	114700	102098898	1879	1879	1879	1879	0
493	20241121	114600	102098898	1879	1879	1879	1879	0
494	20241121	114500	102098898	1879	1879	1879	1879	0
495	20241121	114400	102098898	1879	1879	1879	1879	100
496	20241121	114300	101910998	1881	1880	1881	1880	2
497	20241121	114200	101907237	1881	1881	1881	1881	0
498	20241121	114100	101907237	1881	1881	1881	1881	0
499	20241121	114000	101907237	1881	1881	1881	1881	10
500	20241121	113900	101888427	1881	1881	1881	1881	0
501	20241121	113800	101888427	1881	1881	1881	1881	0
502	20241121	113700	101888427	1881	1881	1881	1881	0
503	20241121	113600	101888427	1881	1881	1881	1881	0
504	20241121	113500	101888427	1881	1881	1881	1881	0
505	20241121	113400	101888427	1881	1881	1881	1881	0
506	20241121	113300	101888427	1881	1881	1881	1881	33
507	20241121	113200	101826354	1881	1881	1881	1881	70
508	20241121	113100	101694684	1881	1880	1881	1880	88
509	20241121	113000	101529216	1880	1880	1880	1880	0
510	20241121	112900	101529216	1880	1880	1880	1880	2
511	20241121	112800	101525456	1879	1879	1879	1879	0
512	20241121	112700	101525456	1879	1879	1879	1879	0
513	20241121	112600	101525456	1879	1879	1879	1879	0
514	20241121	112500	101525456	1879	1879	1879	1879	0
515	20241121	112400	101525456	1879	1879	1879	1879	0
516	20241121	112300	101525456	1879	1879	1879	1879	0
517	20241121	112200	101525456	1879	1879	1879	1879	935
518	20241121	112100	99768591	1879	1879	1879	1879	0
519	20241121	112000	99768591	1879	1879	1879	1879	0
520	20241121	111900	99768591	1879	1879	1879	1879	39
521	20241121	111800	99695310	1879	1879	1879	1879	8
522	20241121	111700	99680278	1879	1879	1879	1879	0
523	20241121	111600	99680278	1879	1879	1879	1879	0
524	20241121	111500	99680278	1879	1879	1879	1879	0
525	20241121	111400	99680278	1879	1879	1879	1879	0
526	20241121	111300	99680278	1879	1879	1879	1879	0
527	20241121	111200	99680278	1879	1879	1879	1879	0
528	20241121	111100	99680278	1879	1879	1879	1879	0
529	20241121	111000	99680278	1879	1879	1879	1879	0
530	20241121	110900	99680278	1879	1879	1879	1879	0
531	20241121	110800	99680278	1879	1879	1879	1879	0
532	20241121	110700	99680278	1879	1879	1879	1879	0
533	20241121	110600	99680278	1879	1879	1879	1879	0
534	20241121	110500	99680278	1879	1879	1879	1879	0
535	20241121	110400	99680278	1879	1879	1879	1879	0
536	20241121	110300	99680278	1879	1886	1886	1879	2615
537	20241121	110200	94763177	1884	1884	1884	1884	30
538	20241121	110100	94706657	1883	1884	1884	1883	230
539	20241121	110000	94273566	1896	1896	1896	1896	0
540	20241121	105900	94273566	1896	1896	1896	1896	12
541	20241121	105800	94250814	1898	1898	1898	1898	1
542	20241121	105700	94248916	1899	1880	1899	1880	235
543	20241121	105600	93803023	1879	1879	1879	1879	0
544	20241121	105500	93803023	1879	1879	1879	1879	0
545	20241121	105400	93803023	1879	1879	1879	1879	2
546	20241121	105300	93799265	1879	1879	1879	1879	1
547	20241121	105200	93797386	1879	1879	1879	1879	0
548	20241121	105100	93797386	1879	1879	1879	1879	0
549	20241121	105000	93797386	1879	1879	1879	1879	0
550	20241121	104900	93797386	1879	1879	1879	1879	0
551	20241121	104800	93797386	1879	1879	1879	1879	78
552	20241121	104700	93650824	1880	1880	1880	1880	0
553	20241121	104600	93650824	1880	1879	1880	1879	74
554	20241121	104500	93511756	1878	1877	1878	1877	104
555	20241121	104400	93316496	1876	1876	1876	1876	25
556	20241121	104300	93269596	1876	1876	1876	1876	19
557	20241121	104200	93233952	1876	1876	1876	1876	6
558	20241121	104100	93222696	1874	1874	1874	1874	2136
559	20241121	104000	89219832	1870	1875	1875	1870	3000
560	20241121	103900	83601678	1876	1876	1876	1876	2
561	20241121	103800	83597926	1875	1872	1875	1872	368
562	20241121	103700	82907938	1871	1871	1871	1871	2
563	20241121	103600	82904196	1870	1870	1870	1870	100
564	20241121	103500	82717196	1870	1870	1870	1870	0
565	20241121	103400	82717196	1870	1870	1870	1870	0
566	20241121	103300	82717196	1870	1870	1870	1870	0
567	20241121	103200	82717196	1870	1870	1870	1870	0
568	20241121	103100	82717196	1870	1870	1870	1870	1
569	20241121	103000	82715326	1870	1870	1870	1870	1
570	20241121	102900	82713456	1867	1867	1867	1867	0
571	20241121	102800	82713456	1867	1867	1867	1867	0
572	20241121	102700	82713456	1867	1867	1867	1867	0
573	20241121	102600	82713456	1867	1867	1867	1867	157
574	20241121	102500	82420337	1867	1869	1869	1866	4661
575	20241121	102400	73720535	1869	1869	1869	1869	0
576	20241121	102300	73720535	1869	1869	1869	1869	0
577	20241121	102200	73720535	1869	1869	1869	1869	2
578	20241121	102100	73716797	1868	1868	1868	1868	0
579	20241121	102000	73716797	1868	1868	1868	1868	0
580	20241121	101900	73716797	1868	1868	1868	1868	0
581	20241121	101800	73716797	1868	1868	1868	1868	1
582	20241121	101700	73714929	1868	1868	1868	1868	135
583	20241121	101600	73462749	1868	1868	1868	1868	0
584	20241121	101500	73462749	1868	1866	1868	1866	10
585	20241121	101400	73444073	1866	1866	1866	1866	0
586	20241121	101300	73444073	1866	1865	1866	1865	46
587	20241121	101200	73358282	1865	1865	1865	1865	78
588	20241121	101100	73212812	1865	1865	1865	1865	0
589	20241121	101000	73212812	1865	1864	1865	1861	51
590	20241121	100900	73117828	1863	1883	1883	1859	893
591	20241121	100800	71455038	1862	1884	1884	1862	2
592	20241121	100700	71451292	1889	1889	1889	1889	0
593	20241121	100600	71451292	1889	1869	1889	1869	235
594	20241121	100500	71012017	1857	1875	1875	1857	10920
595	20241121	100400	50672603	1895	1895	1895	1895	0
596	20241121	100300	50672603	1895	1895	1895	1895	0
597	20241121	100200	50672603	1895	1877	1895	1877	1500
598	20241121	100100	47833986	1873	1873	1873	1873	0
599	20241121	100000	47833986	1873	1867	1873	1867	8
600	20241121	095900	47819024	1867	1866	1873	1866	106
601	20241121	095800	47620556	1866	1866	1871	1866	113
602	20241121	095700	47409168	1866	1865	1866	1865	2189
603	20241121	095600	43324538	1860	1865	1865	1860	5200
604	20241121	095500	33642028	1860	1860	1860	1860	0
605	20241121	095400	33642028	1860	1876	1876	1860	2200
606	20241121	095300	29543551	1870	1875	1875	1870	2300
607	20241121	095200	25238860	1870	1890	1890	1870	4600
608	20241121	095100	16608233	1890	1890	1890	1890	0
609	20241121	095000	16608233	1890	1899	1899	1890	2000
610	20241121	094900	12826173	1900	1900	1900	1900	0
611	20241121	094800	12826173	1900	1900	1900	1900	0
612	20241121	094700	12826173	1900	1904	1904	1900	3288
613	20241121	094600	6575207	1901	1901	1901	1901	2
614	20241121	094500	6571405	1901	1901	1901	1901	0
615	20241121	094400	6571405	1901	1906	1906	1901	600
616	20241121	094300	5430437	1906	1906	1906	1906	0
617	20241121	094200	5430437	1906	1908	1908	1906	2001
618	20241121	094100	1616517	1907	1910	1910	1907	500
619	20241121	094000	662729	1912	1912	1912	1912	0
620	20241121	093900	662729	1912	1912	1912	1912	0
621	20241121	093800	662729	1912	1912	1912	1912	0
622	20241121	093700	662729	1912	1912	1912	1912	0
623	20241121	093600	662729	1912	1912	1912	1912	0
624	20241121	093500	662729	1912	1912	1912	1912	0
625	20241121	093400	662729	1912	1912	1912	1912	0
626	20241121	093300	662729	1912	1912	1912	1912	0
627	20241121	093200	662729	1912	1912	1912	1912	0
628	20241121	093100	662729	1912	1912	1912	1912	0
629	20241121	093000	662729	1912	1912	1912	1912	0
630	20241121	092900	662729	1912	1912	1912	1912	0
631	20241121	092800	662729	1912	1912	1912	1912	0
632	20241121	092700	662729	1912	1912	1912	1912	0
633	20241121	092600	662729	1912	1912	1912	1912	0
634	20241121	092500	662729	1912	1912	1912	1912	0
635	20241121	092400	662729	1912	1912	1912	1912	0
636	20241121	092300	662729	1912	1912	1912	1912	0
637	20241121	092200	662729	1912	1912	1912	1912	62
638	20241121	092100	544185	1916	1916	1916	1916	259
639	20241121	092000	47941	1917	1917	1917	1917	0
640	20241121	091900	47941	1917	1917	1917	1917	0
641	20241121	091800	47941	1917	1917	1917	1917	0
642	20241121	091700	47941	1917	1917	1917	1917	0
643	20241121	091600	47941	1917	1917	1917	1917	0
644	20241121	091500	47941	1917	1917	1917	1917	1
645	20241121	091400	46024	1917	1917	1917	1917	0
646	20241121	091300	46024	1917	1917	1917	1917	0
647	20241121	091200	46024	1917	1917	1917	1917	0
648	20241121	091100	46024	1917	1917	1917	1917	0
649	20241121	091000	46024	1917	1917	1917	1917	0
650	20241121	090900	46024	1917	1917	1917	1917	0
651	20241121	090800	46024	1917	1917	1917	1917	1
652	20241121	090700	44107	1924	1924	1924	1924	1
653	20241121	090600	42183	1926	1926	1926	1926	1
654	20241121	090500	40257	1927	1927	1927	1927	0
655	20241121	090400	40257	1927	1927	1927	1927	0
656	20241121	090300	40257	1927	1927	1927	1927	0
657	20241121	090200	40257	1927	1927	1927	1927	0
658	20241121	090100	40257	1927	1927	1927	1927	0
659	20241121	090000	40257	1927	1916	1927	1916	21