KissMeData/130740/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	201700	19329134	1794	1794	1794	1794	1302
3	20241121	201600	19329134	1794	1794	1794	1794	0
4	20241121	201500	19329134	1794	1794	1794	1794	0
5	20241121	201400	19329134	1794	1794	1794	1794	0
6	20241121	201300	19329134	1794	1794	1794	1794	0
7	20241121	201200	19329134	1794	1794	1794	1794	0
8	20241121	201100	19329134	1794	1794	1794	1794	0
9	20241121	201000	19329134	1794	1794	1794	1794	0
10	20241121	200900	19329134	1794	1794	1794	1794	0
11	20241121	200800	19329134	1794	1794	1794	1794	0
12	20241121	200700	19329134	1794	1794	1794	1794	0
13	20241121	200600	19329134	1794	1794	1794	1794	0
14	20241121	200500	19329134	1794	1794	1794	1794	0
15	20241121	200400	19329134	1794	1794	1794	1794	0
16	20241121	200300	19329134	1794	1794	1794	1794	0
17	20241121	200200	19329134	1794	1794	1794	1794	0
18	20241121	200100	19329134	1794	1794	1794	1794	0
19	20241121	200000	19329134	1794	1794	1794	1794	0
20	20241121	195900	19329134	1794	1794	1794	1794	0
21	20241121	195800	19329134	1794	1794	1794	1794	0
22	20241121	195700	19329134	1794	1794	1794	1794	0
23	20241121	195600	19329134	1794	1794	1794	1794	0
24	20241121	195500	19329134	1794	1794	1794	1794	0
25	20241121	195400	19329134	1794	1794	1794	1794	0
26	20241121	195300	19329134	1794	1794	1794	1794	0
27	20241121	195200	19329134	1794	1794	1794	1794	0
28	20241121	195100	19329134	1794	1794	1794	1794	0
29	20241121	195000	19329134	1794	1794	1794	1794	0
30	20241121	194900	19329134	1794	1794	1794	1794	0
31	20241121	194800	19329134	1794	1794	1794	1794	0
32	20241121	194700	19329134	1794	1794	1794	1794	1302
33	20241121	194600	19329134	1794	1794	1794	1794	0
34	20241121	194500	19329134	1794	1794	1794	1794	0
35	20241121	194400	19329134	1794	1794	1794	1794	0
36	20241121	194300	19329134	1794	1794	1794	1794	0
37	20241121	194200	19329134	1794	1794	1794	1794	0
38	20241121	194100	19329134	1794	1794	1794	1794	0
39	20241121	194000	19329134	1794	1794	1794	1794	0
40	20241121	193900	19329134	1794	1794	1794	1794	0
41	20241121	193800	19329134	1794	1794	1794	1794	0
42	20241121	193700	19329134	1794	1794	1794	1794	0
43	20241121	193600	19329134	1794	1794	1794	1794	0
44	20241121	193500	19329134	1794	1794	1794	1794	0
45	20241121	193400	19329134	1794	1794	1794	1794	0
46	20241121	193300	19329134	1794	1794	1794	1794	0
47	20241121	193200	19329134	1794	1794	1794	1794	0
48	20241121	193100	19329134	1794	1794	1794	1794	0
49	20241121	193000	19329134	1794	1794	1794	1794	0
50	20241121	192900	19329134	1794	1794	1794	1794	0
51	20241121	192800	19329134	1794	1794	1794	1794	0
52	20241121	192700	19329134	1794	1794	1794	1794	0
53	20241121	192600	19329134	1794	1794	1794	1794	0
54	20241121	192500	19329134	1794	1794	1794	1794	0
55	20241121	192400	19329134	1794	1794	1794	1794	0
56	20241121	192300	19329134	1794	1794	1794	1794	0
57	20241121	192200	19329134	1794	1794	1794	1794	0
58	20241121	192100	19329134	1794	1794	1794	1794	0
59	20241121	192000	19329134	1794	1794	1794	1794	0
60	20241121	191900	19329134	1794	1794	1794	1794	0
61	20241121	191800	19329134	1794	1794	1794	1794	0
62	20241121	191700	19329134	1794	1794	1794	1794	1302
63	20241121	191600	19329134	1794	1794	1794	1794	0
64	20241121	191500	19329134	1794	1794	1794	1794	0
65	20241121	191400	19329134	1794	1794	1794	1794	0
66	20241121	191300	19329134	1794	1794	1794	1794	0
67	20241121	191200	19329134	1794	1794	1794	1794	0
68	20241121	191100	19329134	1794	1794	1794	1794	0
69	20241121	191000	19329134	1794	1794	1794	1794	0
70	20241121	190900	19329134	1794	1794	1794	1794	0
71	20241121	190800	19329134	1794	1794	1794	1794	0
72	20241121	190700	19329134	1794	1794	1794	1794	0
73	20241121	190600	19329134	1794	1794	1794	1794	0
74	20241121	190500	19329134	1794	1794	1794	1794	0
75	20241121	190400	19329134	1794	1794	1794	1794	0
76	20241121	190300	19329134	1794	1794	1794	1794	0
77	20241121	190200	19329134	1794	1794	1794	1794	0
78	20241121	190100	19329134	1794	1794	1794	1794	0
79	20241121	190000	19329134	1794	1794	1794	1794	0
80	20241121	185900	19329134	1794	1794	1794	1794	0
81	20241121	185800	19329134	1794	1794	1794	1794	0
82	20241121	185700	19329134	1794	1794	1794	1794	0
83	20241121	185600	19329134	1794	1794	1794	1794	0
84	20241121	185500	19329134	1794	1794	1794	1794	0
85	20241121	185400	19329134	1794	1794	1794	1794	0
86	20241121	185300	19329134	1794	1794	1794	1794	0
87	20241121	185200	19329134	1794	1794	1794	1794	0
88	20241121	185100	19329134	1794	1794	1794	1794	0
89	20241121	185000	19329134	1794	1794	1794	1794	0
90	20241121	184900	19329134	1794	1794	1794	1794	0
91	20241121	184800	19329134	1794	1794	1794	1794	0
92	20241121	184700	19329134	1794	1794	1794	1794	1302
93	20241121	184600	19329134	1794	1794	1794	1794	0
94	20241121	184500	19329134	1794	1794	1794	1794	0
95	20241121	184400	19329134	1794	1794	1794	1794	0
96	20241121	184300	19329134	1794	1794	1794	1794	0
97	20241121	184200	19329134	1794	1794	1794	1794	0
98	20241121	184100	19329134	1794	1794	1794	1794	0
99	20241121	184000	19329134	1794	1794	1794	1794	0
100	20241121	183900	19329134	1794	1794	1794	1794	0
101	20241121	183800	19329134	1794	1794	1794	1794	0
102	20241121	183700	19329134	1794	1794	1794	1794	0
103	20241121	183600	19329134	1794	1794	1794	1794	0
104	20241121	183500	19329134	1794	1794	1794	1794	0
105	20241121	183400	19329134	1794	1794	1794	1794	0
106	20241121	183300	19329134	1794	1794	1794	1794	0
107	20241121	183200	19329134	1794	1794	1794	1794	0
108	20241121	183100	19329134	1794	1794	1794	1794	0
109	20241121	183000	19329134	1794	1794	1794	1794	0
110	20241121	182900	19329134	1794	1794	1794	1794	0
111	20241121	182800	19329134	1794	1794	1794	1794	0
112	20241121	182700	19329134	1794	1794	1794	1794	0
113	20241121	182600	19329134	1794	1794	1794	1794	0
114	20241121	182500	19329134	1794	1794	1794	1794	0
115	20241121	182400	19329134	1794	1794	1794	1794	0
116	20241121	182300	19329134	1794	1794	1794	1794	0
117	20241121	182200	19329134	1794	1794	1794	1794	0
118	20241121	182100	19329134	1794	1794	1794	1794	0
119	20241121	182000	19329134	1794	1794	1794	1794	0
120	20241121	181900	19329134	1794	1794	1794	1794	0
121	20241121	181800	19329134	1794	1794	1794	1794	0
122	20241121	181700	19329134	1794	1794	1794	1794	1302
123	20241121	181600	19329134	1794	1794	1794	1794	0
124	20241121	181500	19329134	1794	1794	1794	1794	0
125	20241121	181400	19329134	1794	1794	1794	1794	0
126	20241121	181300	19329134	1794	1794	1794	1794	0
127	20241121	181200	19329134	1794	1794	1794	1794	0
128	20241121	181100	19329134	1794	1794	1794	1794	0
129	20241121	181000	19329134	1794	1794	1794	1794	0
130	20241121	180900	19329134	1794	1794	1794	1794	0
131	20241121	180800	19329134	1794	1794	1794	1794	0
132	20241121	180700	19329134	1794	1794	1794	1794	0
133	20241121	180600	19329134	1794	1794	1794	1794	0
134	20241121	180500	19329134	1794	1794	1794	1794	0
135	20241121	180400	19329134	1794	1794	1794	1794	0
136	20241121	180300	19329134	1794	1794	1794	1794	0
137	20241121	180200	19329134	1794	1794	1794	1794	0
138	20241121	180100	19329134	1794	1794	1794	1794	0
139	20241121	180000	19329134	1794	1794	1794	1794	0
140	20241121	175900	19329134	1794	1794	1794	1794	0
141	20241121	175800	19329134	1794	1794	1794	1794	0
142	20241121	175700	19329134	1794	1794	1794	1794	0
143	20241121	175600	19329134	1794	1794	1794	1794	0
144	20241121	175500	19329134	1794	1794	1794	1794	0
145	20241121	175400	19329134	1794	1794	1794	1794	0
146	20241121	175300	19329134	1794	1794	1794	1794	0
147	20241121	175200	19329134	1794	1794	1794	1794	0
148	20241121	175100	19329134	1794	1794	1794	1794	0
149	20241121	175000	19329134	1794	1794	1794	1794	0
150	20241121	174900	19329134	1794	1794	1794	1794	0
151	20241121	174800	19329134	1794	1794	1794	1794	0
152	20241121	174700	19329134	1794	1794	1794	1794	1302
153	20241121	174600	19329134	1794	1794	1794	1794	0
154	20241121	174500	19329134	1794	1794	1794	1794	0
155	20241121	174400	19329134	1794	1794	1794	1794	0
156	20241121	174300	19329134	1794	1794	1794	1794	0
157	20241121	174200	19329134	1794	1794	1794	1794	0
158	20241121	174100	19329134	1794	1794	1794	1794	0
159	20241121	174000	19329134	1794	1794	1794	1794	0
160	20241121	173900	19329134	1794	1794	1794	1794	0
161	20241121	173800	19329134	1794	1794	1794	1794	0
162	20241121	173700	19329134	1794	1794	1794	1794	0
163	20241121	173600	19329134	1794	1794	1794	1794	0
164	20241121	173500	19329134	1794	1794	1794	1794	0
165	20241121	173400	19329134	1794	1794	1794	1794	0
166	20241121	173300	19329134	1794	1794	1794	1794	0
167	20241121	173200	19329134	1794	1794	1794	1794	0
168	20241121	173100	19329134	1794	1794	1794	1794	0
169	20241121	173000	19329134	1794	1794	1794	1794	0
170	20241121	172900	19329134	1794	1794	1794	1794	0
171	20241121	172800	19329134	1794	1794	1794	1794	0
172	20241121	172700	19329134	1794	1794	1794	1794	0
173	20241121	172600	19329134	1794	1794	1794	1794	0
174	20241121	172500	19329134	1794	1794	1794	1794	0
175	20241121	172400	19329134	1794	1794	1794	1794	0
176	20241121	172300	19329134	1794	1794	1794	1794	0
177	20241121	172200	19329134	1794	1794	1794	1794	0
178	20241121	172100	19329134	1794	1794	1794	1794	0
179	20241121	172000	19329134	1794	1794	1794	1794	0
180	20241121	171900	19329134	1794	1794	1794	1794	0
181	20241121	171800	19329134	1794	1794	1794	1794	0
182	20241121	171700	19329134	1794	1794	1794	1794	1302
183	20241121	171600	19329134	1794	1794	1794	1794	0
184	20241121	171500	19329134	1794	1794	1794	1794	0
185	20241121	171400	19329134	1794	1794	1794	1794	0
186	20241121	171300	19329134	1794	1794	1794	1794	0
187	20241121	171200	19329134	1794	1794	1794	1794	0
188	20241121	171100	19329134	1794	1794	1794	1794	0
189	20241121	171000	19329134	1794	1794	1794	1794	0
190	20241121	170900	19329134	1794	1794	1794	1794	0
191	20241121	170800	19329134	1794	1794	1794	1794	0
192	20241121	170700	19329134	1794	1794	1794	1794	0
193	20241121	170600	19329134	1794	1794	1794	1794	0
194	20241121	170500	19329134	1794	1794	1794	1794	0
195	20241121	170400	19329134	1794	1794	1794	1794	0
196	20241121	170300	19329134	1794	1794	1794	1794	0
197	20241121	170200	19329134	1794	1794	1794	1794	0
198	20241121	170100	19329134	1794	1794	1794	1794	0
199	20241121	170000	19329134	1794	1794	1794	1794	0
200	20241121	165900	19329134	1794	1794	1794	1794	0
201	20241121	165800	19329134	1794	1794	1794	1794	0
202	20241121	165700	19329134	1794	1794	1794	1794	0
203	20241121	165600	19329134	1794	1794	1794	1794	0
204	20241121	165500	19329134	1794	1794	1794	1794	0
205	20241121	165400	19329134	1794	1794	1794	1794	0
206	20241121	165300	19329134	1794	1794	1794	1794	0
207	20241121	165200	19329134	1794	1794	1794	1794	0
208	20241121	165100	19329134	1794	1794	1794	1794	0
209	20241121	165000	19329134	1794	1794	1794	1794	0
210	20241121	164900	19329134	1794	1794	1794	1794	0
211	20241121	164800	19329134	1794	1794	1794	1794	0
212	20241121	164700	19329134	1794	1794	1794	1794	1302
213	20241121	164600	19329134	1794	1794	1794	1794	0
214	20241121	164500	19329134	1794	1794	1794	1794	0
215	20241121	164400	19329134	1794	1794	1794	1794	0
216	20241121	164300	19329134	1794	1794	1794	1794	0
217	20241121	164200	19329134	1794	1794	1794	1794	0
218	20241121	164100	19329134	1794	1794	1794	1794	0
219	20241121	164000	19329134	1794	1794	1794	1794	0
220	20241121	163900	19329134	1794	1794	1794	1794	0
221	20241121	163800	19329134	1794	1794	1794	1794	0
222	20241121	163700	19329134	1794	1794	1794	1794	0
223	20241121	163600	19329134	1794	1794	1794	1794	0
224	20241121	163500	19329134	1794	1794	1794	1794	0
225	20241121	163400	19329134	1794	1794	1794	1794	0
226	20241121	163300	19329134	1794	1794	1794	1794	0
227	20241121	163200	19329134	1794	1794	1794	1794	0
228	20241121	163100	19329134	1794	1794	1794	1794	0
229	20241121	163000	19329134	1794	1794	1794	1794	0
230	20241121	162900	19329134	1794	1794	1794	1794	0
231	20241121	162800	19329134	1794	1794	1794	1794	0
232	20241121	162700	19329134	1794	1794	1794	1794	0
233	20241121	162600	19329134	1794	1794	1794	1794	0
234	20241121	162500	19329134	1794	1794	1794	1794	0
235	20241121	162400	19329134	1794	1794	1794	1794	0
236	20241121	162300	19329134	1794	1794	1794	1794	0
237	20241121	162200	19329134	1794	1794	1794	1794	0
238	20241121	162100	19329134	1794	1794	1794	1794	0
239	20241121	162000	19329134	1794	1794	1794	1794	0
240	20241121	161900	19329134	1794	1794	1794	1794	0
241	20241121	161800	19329134	1794	1794	1794	1794	0
242	20241121	161700	19329134	1794	1794	1794	1794	1302
243	20241121	161600	19329134	1794	1794	1794	1794	0
244	20241121	161500	19329134	1794	1794	1794	1794	0
245	20241121	161400	19329134	1794	1794	1794	1794	0
246	20241121	161300	19329134	1794	1794	1794	1794	0
247	20241121	161200	19329134	1794	1794	1794	1794	0
248	20241121	161100	19329134	1794	1794	1794	1794	0
249	20241121	161000	19329134	1794	1794	1794	1794	0
250	20241121	160900	19329134	1794	1794	1794	1794	0
251	20241121	160800	19329134	1794	1794	1794	1794	0
252	20241121	160700	19329134	1794	1794	1794	1794	0
253	20241121	160600	19329134	1794	1794	1794	1794	0
254	20241121	160500	19329134	1794	1794	1794	1794	0
255	20241121	160400	19329134	1794	1794	1794	1794	0
256	20241121	160300	19329134	1794	1794	1794	1794	0
257	20241121	160200	19329134	1794	1794	1794	1794	0
258	20241121	160100	19329134	1794	1794	1794	1794	0
259	20241121	160000	19329134	1794	1794	1794	1794	0
260	20241121	155900	19329134	1794	1794	1794	1794	0
261	20241121	155800	19329134	1794	1794	1794	1794	0
262	20241121	155700	19329134	1794	1794	1794	1794	0
263	20241121	155600	19329134	1794	1794	1794	1794	0
264	20241121	155500	19329134	1794	1794	1794	1794	0
265	20241121	155400	19329134	1794	1794	1794	1794	0
266	20241121	155300	19329134	1794	1794	1794	1794	0
267	20241121	155200	19329134	1794	1794	1794	1794	0
268	20241121	155100	19329134	1794	1794	1794	1794	0
269	20241121	155000	19329134	1794	1794	1794	1794	0
270	20241121	154900	19329134	1794	1794	1794	1794	0
271	20241121	154800	19329134	1794	1794	1794	1794	0
272	20241121	154700	19329134	1794	1794	1794	1794	1302
273	20241121	154600	19329134	1794	1794	1794	1794	0
274	20241121	154500	19329134	1794	1794	1794	1794	0
275	20241121	154400	19329134	1794	1794	1794	1794	0
276	20241121	154300	19329134	1794	1794	1794	1794	0
277	20241121	154200	19329134	1794	1794	1794	1794	0
278	20241121	154100	19329134	1794	1794	1794	1794	0
279	20241121	154000	19329134	1794	1794	1794	1794	0
280	20241121	153900	19329134	1794	1794	1794	1794	0
281	20241121	153800	19329134	1794	1794	1794	1794	0
282	20241121	153700	19329134	1794	1794	1794	1794	0
283	20241121	153600	19329134	1794	1794	1794	1794	0
284	20241121	153500	19329134	1794	1794	1794	1794	0
285	20241121	153400	19329134	1794	1794	1794	1794	0
286	20241121	153300	19329134	1794	1794	1794	1794	0
287	20241121	153200	19329134	1794	1794	1794	1794	0
288	20241121	153100	19329134	1794	1794	1794	1794	0
289	20241121	153000	19329134	1794	1794	1794	1794	1302
290	20241121	152900	16993346	1794	1794	1794	1794	0
291	20241121	152800	16993346	1794	1794	1794	1794	0
292	20241121	152700	16993346	1794	1794	1794	1794	0
293	20241121	152600	16993346	1794	1794	1794	1794	0
294	20241121	152500	16993346	1794	1794	1794	1794	0
295	20241121	152400	16993346	1794	1794	1794	1794	0
296	20241121	152300	16993346	1794	1794	1794	1794	0
297	20241121	152200	16993346	1794	1794	1794	1794	0
298	20241121	152100	16993346	1794	1794	1794	1794	0
299	20241121	152000	16993346	1794	1794	1794	1794	0
300	20241121	151900	16993346	1794	1794	1794	1794	0
301	20241121	151800	16993346	1794	1794	1794	1794	0
302	20241121	151700	16993346	1794	1794	1794	1794	0
303	20241121	151600	16993346	1794	1794	1794	1794	0
304	20241121	151500	16993346	1794	1794	1794	1794	0
305	20241121	151400	16993346	1794	1781	1794	1781	165
306	20241121	151300	16698973	1781	1781	1781	1781	0
307	20241121	151200	16698973	1781	1781	1794	1781	1007
308	20241121	151100	14905480	1795	1795	1795	1795	0
309	20241121	151000	14905480	1795	1795	1795	1795	0
310	20241121	150900	14905480	1795	1794	1795	1794	8
311	20241121	150800	14891126	1795	1795	1795	1781	572
312	20241121	150700	13872334	1783	1783	1783	1783	54
313	20241121	150600	13776052	1796	1796	1796	1796	0
314	20241121	150500	13776052	1796	1796	1796	1796	0
315	20241121	150400	13776052	1796	1796	1796	1796	0
316	20241121	150300	13776052	1796	1796	1796	1796	0
317	20241121	150200	13776052	1796	1796	1796	1790	9
318	20241121	150100	13759910	1790	1790	1790	1790	66
319	20241121	150000	13641770	1790	1790	1790	1790	0
320	20241121	145900	13641770	1790	1790	1790	1790	0
321	20241121	145800	13641770	1790	1790	1790	1790	0
322	20241121	145700	13641770	1790	1784	1790	1782	774
323	20241121	145600	12262060	1793	1793	1793	1793	0
324	20241121	145500	12262060	1793	1793	1793	1793	0
325	20241121	145400	12262060	1793	1793	1793	1793	2
326	20241121	145300	12258474	1793	1793	1793	1793	0
327	20241121	145200	12258474	1793	1793	1793	1793	0
328	20241121	145100	12258474	1793	1793	1793	1784	3
329	20241121	145000	12253104	1784	1785	1793	1784	813
330	20241121	144900	10802628	1796	1796	1796	1796	0
331	20241121	144800	10802628	1796	1796	1796	1796	0
332	20241121	144700	10802628	1796	1796	1796	1796	0
333	20241121	144600	10802628	1796	1796	1796	1796	0
334	20241121	144500	10802628	1796	1796	1796	1796	0
335	20241121	144400	10802628	1796	1796	1796	1796	0
336	20241121	144300	10802628	1796	1796	1796	1796	0
337	20241121	144200	10802628	1796	1796	1796	1796	0
338	20241121	144100	10802628	1796	1784	1796	1784	56
339	20241121	144000	10702280	1784	1787	1787	1784	222
340	20241121	143900	10305784	1792	1792	1792	1792	1
341	20241121	143800	10303992	1796	1796	1796	1796	0
342	20241121	143700	10303992	1796	1796	1796	1796	0
343	20241121	143600	10303992	1796	1796	1796	1796	0
344	20241121	143500	10303992	1796	1796	1796	1796	0
345	20241121	143400	10303992	1796	1795	1796	1795	51
346	20241121	143300	10212446	1795	1795	1795	1795	0
347	20241121	143200	10212446	1795	1795	1795	1795	0
348	20241121	143100	10212446	1795	1795	1795	1795	6
349	20241121	143000	10201676	1798	1798	1798	1798	0
350	20241121	142900	10201676	1798	1798	1798	1798	0
351	20241121	142800	10201676	1798	1798	1798	1798	0
352	20241121	142700	10201676	1798	1798	1798	1798	0
353	20241121	142600	10201676	1798	1798	1798	1798	0
354	20241121	142500	10201676	1798	1798	1798	1798	0
355	20241121	142400	10201676	1798	1798	1798	1798	0
356	20241121	142300	10201676	1798	1798	1798	1798	0
357	20241121	142200	10201676	1798	1798	1798	1798	0
358	20241121	142100	10201676	1798	1798	1798	1798	0
359	20241121	142000	10201676	1798	1798	1798	1798	0
360	20241121	141900	10201676	1798	1798	1798	1798	0
361	20241121	141800	10201676	1798	1798	1798	1798	0
362	20241121	141700	10201676	1798	1798	1798	1798	0
363	20241121	141600	10201676	1798	1798	1798	1798	0
364	20241121	141500	10201676	1798	1798	1798	1798	0
365	20241121	141400	10201676	1798	1798	1798	1798	0
366	20241121	141300	10201676	1798	1798	1798	1798	0
367	20241121	141200	10201676	1798	1798	1798	1798	0
368	20241121	141100	10201676	1798	1798	1798	1798	0
369	20241121	141000	10201676	1798	1798	1798	1798	0
370	20241121	140900	10201676	1798	1798	1798	1798	0
371	20241121	140800	10201676	1798	1798	1798	1798	0
372	20241121	140700	10201676	1798	1798	1798	1798	0
373	20241121	140600	10201676	1798	1798	1798	1798	0
374	20241121	140500	10201676	1798	1798	1798	1798	1
375	20241121	140400	10199878	1798	1798	1798	1798	0
376	20241121	140300	10199878	1798	1798	1798	1798	0
377	20241121	140200	10199878	1798	1798	1798	1798	0
378	20241121	140100	10199878	1798	1798	1798	1798	0
379	20241121	140000	10199878	1798	1798	1798	1798	0
380	20241121	135900	10199878	1798	1798	1798	1798	0
381	20241121	135800	10199878	1798	1798	1798	1798	0
382	20241121	135700	10199878	1798	1798	1798	1798	0
383	20241121	135600	10199878	1798	1798	1798	1798	0
384	20241121	135500	10199878	1798	1798	1798	1798	0
385	20241121	135400	10199878	1798	1798	1798	1798	0
386	20241121	135300	10199878	1798	1798	1798	1798	0
387	20241121	135200	10199878	1798	1798	1798	1798	0
388	20241121	135100	10199878	1798	1797	1798	1797	140
389	20241121	135000	9948297	1802	1802	1802	1802	0
390	20241121	134900	9948297	1802	1802	1802	1802	0
391	20241121	134800	9948297	1802	1802	1802	1802	0
392	20241121	134700	9948297	1802	1802	1802	1802	0
393	20241121	134600	9948297	1802	1802	1802	1802	0
394	20241121	134500	9948297	1802	1802	1802	1802	0
395	20241121	134400	9948297	1802	1802	1802	1802	0
396	20241121	134300	9948297	1802	1804	1804	1786	3
397	20241121	134200	9942905	1786	1793	1793	1784	710
398	20241121	134100	8675465	1806	1806	1806	1806	0
399	20241121	134000	8675465	1806	1806	1806	1806	0
400	20241121	133900	8675465	1806	1806	1806	1806	0
401	20241121	133800	8675465	1806	1806	1806	1806	0
402	20241121	133700	8675465	1806	1806	1806	1806	0
403	20241121	133600	8675465	1806	1806	1806	1806	0
404	20241121	133500	8675465	1806	1806	1806	1806	0
405	20241121	133400	8675465	1806	1806	1806	1806	0
406	20241121	133300	8675465	1806	1806	1806	1806	0
407	20241121	133200	8675465	1806	1806	1806	1806	0
408	20241121	133100	8675465	1806	1806	1806	1806	0
409	20241121	133000	8675465	1806	1806	1806	1806	0
410	20241121	132900	8675465	1806	1806	1806	1806	0
411	20241121	132800	8675465	1806	1806	1806	1806	0
412	20241121	132700	8675465	1806	1805	1806	1805	27
413	20241121	132600	8626706	1807	1807	1807	1807	0
414	20241121	132500	8626706	1807	1807	1807	1807	0
415	20241121	132400	8626706	1807	1807	1807	1807	0
416	20241121	132300	8626706	1807	1807	1807	1807	0
417	20241121	132200	8626706	1807	1807	1807	1807	0
418	20241121	132100	8626706	1807	1807	1807	1807	0
419	20241121	132000	8626706	1807	1807	1807	1807	0
420	20241121	131900	8626706	1807	1807	1807	1807	0
421	20241121	131800	8626706	1807	1807	1807	1807	0
422	20241121	131700	8626706	1807	1807	1807	1807	0
423	20241121	131600	8626706	1807	1807	1807	1807	0
424	20241121	131500	8626706	1807	1807	1807	1807	0
425	20241121	131400	8626706	1807	1807	1807	1807	0
426	20241121	131300	8626706	1807	1807	1807	1807	0
427	20241121	131200	8626706	1807	1807	1807	1807	0
428	20241121	131100	8626706	1807	1807	1807	1807	0
429	20241121	131000	8626706	1807	1807	1807	1807	0
430	20241121	130900	8626706	1807	1807	1807	1807	0
431	20241121	130800	8626706	1807	1807	1807	1807	0
432	20241121	130700	8626706	1807	1807	1807	1807	0
433	20241121	130600	8626706	1807	1807	1807	1807	0
434	20241121	130500	8626706	1807	1796	1807	1795	1215
435	20241121	130400	6445255	1808	1808	1808	1808	0
436	20241121	130300	6445255	1808	1808	1808	1808	0
437	20241121	130200	6445255	1808	1808	1808	1808	0
438	20241121	130100	6445255	1808	1808	1808	1808	0
439	20241121	130000	6445255	1808	1808	1808	1808	0
440	20241121	125900	6445255	1808	1808	1808	1808	0
441	20241121	125800	6445255	1808	1808	1808	1808	0
442	20241121	125700	6445255	1808	1808	1808	1796	3
443	20241121	125600	6439843	1797	1797	1797	1797	5
444	20241121	125500	6430858	1808	1807	1808	1797	83
445	20241121	125400	6281579	1810	1810	1810	1810	0
446	20241121	125300	6281579	1810	1810	1810	1810	0
447	20241121	125200	6281579	1810	1810	1810	1810	0
448	20241121	125100	6281579	1810	1810	1810	1810	0
449	20241121	125000	6281579	1810	1810	1810	1810	0
450	20241121	124900	6281579	1810	1810	1810	1810	0
451	20241121	124800	6281579	1810	1810	1810	1810	0
452	20241121	124700	6281579	1810	1810	1810	1810	0
453	20241121	124600	6281579	1810	1810	1810	1810	0
454	20241121	124500	6281579	1810	1810	1810	1810	0
455	20241121	124400	6281579	1810	1810	1810	1810	0
456	20241121	124300	6281579	1810	1810	1810	1810	0
457	20241121	124200	6281579	1810	1810	1810	1810	0
458	20241121	124100	6281579	1810	1810	1810	1810	0
459	20241121	124000	6281579	1810	1810	1810	1810	0
460	20241121	123900	6281579	1810	1810	1810	1810	0
461	20241121	123800	6281579	1810	1810	1810	1810	0
462	20241121	123700	6281579	1810	1810	1810	1810	0
463	20241121	123600	6281579	1810	1810	1810	1810	0
464	20241121	123500	6281579	1810	1800	1810	1800	2
465	20241121	123400	6277969	1801	1810	1810	1801	121
466	20241121	123300	6059049	1810	1810	1810	1810	0
467	20241121	123200	6059049	1810	1810	1810	1810	0
468	20241121	123100	6059049	1810	1810	1810	1810	0
469	20241121	123000	6059049	1810	1810	1810	1810	0
470	20241121	122900	6059049	1810	1810	1810	1810	0
471	20241121	122800	6059049	1810	1810	1810	1810	0
472	20241121	122700	6059049	1810	1810	1810	1810	0
473	20241121	122600	6059049	1810	1810	1810	1810	0
474	20241121	122500	6059049	1810	1810	1810	1810	1
475	20241121	122400	6057239	1813	1813	1813	1813	0
476	20241121	122300	6057239	1813	1813	1813	1813	0
477	20241121	122200	6057239	1813	1813	1813	1813	0
478	20241121	122100	6057239	1813	1813	1813	1813	0
479	20241121	122000	6057239	1813	1813	1813	1813	0
480	20241121	121900	6057239	1813	1813	1813	1813	0
481	20241121	121800	6057239	1813	1813	1813	1813	0
482	20241121	121700	6057239	1813	1813	1813	1813	0
483	20241121	121600	6057239	1813	1813	1813	1813	0
484	20241121	121500	6057239	1813	1813	1813	1813	0
485	20241121	121400	6057239	1813	1813	1813	1813	0
486	20241121	121300	6057239	1813	1813	1813	1813	0
487	20241121	121200	6057239	1813	1813	1813	1813	0
488	20241121	121100	6057239	1813	1813	1813	1813	0
489	20241121	121000	6057239	1813	1813	1813	1813	0
490	20241121	120900	6057239	1813	1813	1813	1813	0
491	20241121	120800	6057239	1813	1813	1813	1813	0
492	20241121	120700	6057239	1813	1813	1813	1813	0
493	20241121	120600	6057239	1813	1813	1813	1813	0
494	20241121	120500	6057239	1813	1813	1813	1813	0
495	20241121	120400	6057239	1813	1813	1813	1813	0
496	20241121	120300	6057239	1813	1813	1813	1813	0
497	20241121	120200	6057239	1813	1813	1813	1813	0
498	20241121	120100	6057239	1813	1813	1813	1813	0
499	20241121	120000	6057239	1813	1813	1813	1813	0
500	20241121	115900	6057239	1813	1813	1813	1813	0
501	20241121	115800	6057239	1813	1813	1813	1813	0
502	20241121	115700	6057239	1813	1813	1813	1813	0
503	20241121	115600	6057239	1813	1809	1813	1809	1039
504	20241121	115500	4173676	1810	1810	1810	1810	0
505	20241121	115400	4173676	1810	1810	1810	1810	0
506	20241121	115300	4173676	1810	1810	1810	1810	0
507	20241121	115200	4173676	1810	1810	1810	1810	0
508	20241121	115100	4173676	1810	1810	1810	1810	0
509	20241121	115000	4173676	1810	1810	1810	1810	1
510	20241121	114900	4171866	1815	1815	1815	1815	0
511	20241121	114800	4171866	1815	1815	1815	1815	0
512	20241121	114700	4171866	1815	1815	1815	1815	0
513	20241121	114600	4171866	1815	1815	1815	1815	0
514	20241121	114500	4171866	1815	1815	1815	1815	0
515	20241121	114400	4171866	1815	1815	1815	1815	0
516	20241121	114300	4171866	1815	1815	1815	1815	0
517	20241121	114200	4171866	1815	1815	1815	1815	0
518	20241121	114100	4171866	1815	1815	1815	1815	0
519	20241121	114000	4171866	1815	1815	1815	1815	0
520	20241121	113900	4171866	1815	1815	1815	1815	0
521	20241121	113800	4171866	1815	1815	1815	1815	0
522	20241121	113700	4171866	1815	1793	1815	1793	6
523	20241121	113600	4161078	1795	1795	1795	1795	0
524	20241121	113500	4161078	1795	1795	1795	1795	0
525	20241121	113400	4161078	1795	1795	1795	1795	221
526	20241121	113300	3764383	1816	1816	1816	1816	0
527	20241121	113200	3764383	1816	1816	1816	1816	0
528	20241121	113100	3764383	1816	1815	1816	1815	7
529	20241121	113000	3751677	1817	1817	1817	1817	0
530	20241121	112900	3751677	1817	1817	1817	1817	0
531	20241121	112800	3751677	1817	1817	1817	1817	0
532	20241121	112700	3751677	1817	1817	1817	1817	0
533	20241121	112600	3751677	1817	1817	1817	1817	0
534	20241121	112500	3751677	1817	1817	1817	1817	0
535	20241121	112400	3751677	1817	1817	1817	1817	0
536	20241121	112300	3751677	1817	1817	1817	1817	0
537	20241121	112200	3751677	1817	1817	1817	1817	0
538	20241121	112100	3751677	1817	1817	1817	1817	0
539	20241121	112000	3751677	1817	1817	1817	1817	0
540	20241121	111900	3751677	1817	1817	1817	1817	0
541	20241121	111800	3751677	1817	1817	1817	1817	0
542	20241121	111700	3751677	1817	1817	1817	1817	0
543	20241121	111600	3751677	1817	1817	1817	1817	0
544	20241121	111500	3751677	1817	1817	1817	1817	0
545	20241121	111400	3751677	1817	1817	1817	1817	0
546	20241121	111300	3751677	1817	1817	1817	1817	0
547	20241121	111200	3751677	1817	1817	1817	1817	0
548	20241121	111100	3751677	1817	1816	1817	1816	10
549	20241121	111000	3733515	1816	1816	1816	1816	1
550	20241121	110900	3731699	1817	1816	1817	1816	9
551	20241121	110800	3715354	1817	1816	1817	1816	54
552	20241121	110700	3617250	1820	1820	1820	1820	0
553	20241121	110600	3617250	1820	1820	1820	1820	0
554	20241121	110500	3617250	1820	1820	1820	1820	0
555	20241121	110400	3617250	1820	1820	1820	1820	0
556	20241121	110300	3617250	1820	1820	1820	1820	0
557	20241121	110200	3617250	1820	1820	1820	1820	0
558	20241121	110100	3617250	1820	1820	1820	1820	0
559	20241121	110000	3617250	1820	1820	1820	1820	0
560	20241121	105900	3617250	1820	1820	1820	1820	0
561	20241121	105800	3617250	1820	1820	1820	1820	0
562	20241121	105700	3617250	1820	1820	1820	1820	0
563	20241121	105600	3617250	1820	1820	1820	1820	0
564	20241121	105500	3617250	1820	1820	1820	1820	0
565	20241121	105400	3617250	1820	1820	1820	1820	0
566	20241121	105300	3617250	1820	1820	1820	1820	0
567	20241121	105200	3617250	1820	1820	1820	1820	0
568	20241121	105100	3617250	1820	1820	1820	1820	1
569	20241121	105000	3615430	1821	1821	1821	1821	0
570	20241121	104900	3615430	1821	1821	1821	1821	0
571	20241121	104800	3615430	1821	1821	1821	1821	0
572	20241121	104700	3615430	1821	1821	1821	1821	0
573	20241121	104600	3615430	1821	1821	1821	1821	0
574	20241121	104500	3615430	1821	1821	1821	1821	0
575	20241121	104400	3615430	1821	1821	1821	1821	0
576	20241121	104300	3615430	1821	1821	1821	1821	0
577	20241121	104200	3615430	1821	1821	1821	1821	0
578	20241121	104100	3615430	1821	1821	1821	1821	0
579	20241121	104000	3615430	1821	1821	1821	1821	0
580	20241121	103900	3615430	1821	1821	1821	1821	0
581	20241121	103800	3615430	1821	1821	1821	1821	0
582	20241121	103700	3615430	1821	1821	1821	1821	0
583	20241121	103600	3615430	1821	1821	1821	1821	0
584	20241121	103500	3615430	1821	1821	1821	1821	0
585	20241121	103400	3615430	1821	1821	1821	1821	0
586	20241121	103300	3615430	1821	1821	1821	1821	0
587	20241121	103200	3615430	1821	1821	1821	1821	0
588	20241121	103100	3615430	1821	1794	1821	1794	37
589	20241121	103000	3549025	1818	1818	1818	1818	0
590	20241121	102900	3549025	1818	1818	1818	1818	0
591	20241121	102800	3549025	1818	1818	1818	1818	0
592	20241121	102700	3549025	1818	1818	1818	1818	0
593	20241121	102600	3549025	1818	1818	1818	1818	0
594	20241121	102500	3549025	1818	1818	1818	1818	0
595	20241121	102400	3549025	1818	1818	1818	1818	0
596	20241121	102300	3549025	1818	1818	1818	1818	0
597	20241121	102200	3549025	1818	1818	1818	1818	0
598	20241121	102100	3549025	1818	1818	1818	1818	0
599	20241121	102000	3549025	1818	1818	1818	1818	0
600	20241121	101900	3549025	1818	1816	1818	1816	12
601	20241121	101800	3527224	1816	1817	1818	1796	66
602	20241121	101700	3407473	1816	1816	1816	1816	11
603	20241121	101600	3387497	1816	1816	1816	1816	1
604	20241121	101500	3385681	1818	1818	1818	1818	0
605	20241121	101400	3385681	1818	1818	1818	1818	0
606	20241121	101300	3385681	1818	1818	1818	1818	0
607	20241121	101200	3385681	1818	1818	1818	1818	0
608	20241121	101100	3385681	1818	1818	1818	1818	0
609	20241121	101000	3385681	1818	1818	1818	1818	0
610	20241121	100900	3385681	1818	1792	1818	1792	45
611	20241121	100800	3305015	1792	1792	1792	1792	0
612	20241121	100700	3305015	1792	1792	1792	1792	0
613	20241121	100600	3305015	1792	1792	1792	1792	0
614	20241121	100500	3305015	1792	1792	1792	1792	1
615	20241121	100400	3303223	1822	1822	1822	1822	0
616	20241121	100300	3303223	1822	1822	1822	1822	0
617	20241121	100200	3303223	1822	1822	1822	1822	0
618	20241121	100100	3303223	1822	1822	1822	1822	0
619	20241121	100000	3303223	1822	1822	1822	1822	0
620	20241121	095900	3303223	1822	1822	1822	1822	0
621	20241121	095800	3303223	1822	1822	1822	1822	0
622	20241121	095700	3303223	1822	1822	1822	1822	0
623	20241121	095600	3303223	1822	1822	1822	1822	0
624	20241121	095500	3303223	1822	1822	1822	1822	0
625	20241121	095400	3303223	1822	1822	1822	1822	0
626	20241121	095300	3303223	1822	1822	1822	1822	0
627	20241121	095200	3303223	1822	1822	1822	1822	0
628	20241121	095100	3303223	1822	1822	1822	1822	0
629	20241121	095000	3303223	1822	1822	1822	1822	0
630	20241121	094900	3303223	1822	1822	1822	1822	0
631	20241121	094800	3303223	1822	1822	1822	1822	274
632	20241121	094700	2803995	1824	1824	1824	1824	0
633	20241121	094600	2803995	1824	1824	1824	1824	0
634	20241121	094500	2803995	1824	1824	1824	1824	0
635	20241121	094400	2803995	1824	1824	1824	1824	0
636	20241121	094300	2803995	1824	1824	1824	1824	1
637	20241121	094200	2802171	1824	1824	1824	1824	1
638	20241121	094100	2800347	1825	1825	1825	1825	0
639	20241121	094000	2800347	1825	1825	1825	1825	0
640	20241121	093900	2800347	1825	1825	1825	1825	0
641	20241121	093800	2800347	1825	1825	1825	1825	0
642	20241121	093700	2800347	1825	1825	1825	1825	0
643	20241121	093600	2800347	1825	1825	1825	1825	0
644	20241121	093500	2800347	1825	1825	1825	1825	0
645	20241121	093400	2800347	1825	1825	1825	1825	0
646	20241121	093300	2800347	1825	1825	1825	1825	0
647	20241121	093200	2800347	1825	1825	1825	1825	0
648	20241121	093100	2800347	1825	1825	1825	1825	0
649	20241121	093000	2800347	1825	1825	1825	1825	0
650	20241121	092900	2800347	1825	1825	1825	1825	0
651	20241121	092800	2800347	1825	1825	1825	1825	0
652	20241121	092700	2800347	1825	1787	1825	1787	1004
653	20241121	092600	987231	1826	1826	1826	1826	0
654	20241121	092500	987231	1826	1826	1826	1826	0
655	20241121	092400	987231	1826	1826	1826	1826	0
656	20241121	092300	987231	1826	1826	1826	1826	0
657	20241121	092200	987231	1826	1826	1826	1826	0
658	20241121	092100	987231	1826	1826	1826	1826	0
659	20241121	092000	987231	1826	1826	1826	1826	0
660	20241121	091900	987231	1826	1826	1826	1826	0
661	20241121	091800	987231	1826	1826	1826	1826	0
662	20241121	091700	987231	1826	1826	1826	1826	0
663	20241121	091600	987231	1826	1826	1826	1826	0
664	20241121	091500	987231	1826	1826	1826	1826	1
665	20241121	091400	985405	1829	1829	1829	1829	0
666	20241121	091300	985405	1829	1829	1829	1829	0
667	20241121	091200	985405	1829	1829	1829	1829	0
668	20241121	091100	985405	1829	1829	1829	1829	0
669	20241121	091000	985405	1829	1829	1829	1829	0
670	20241121	090900	985405	1829	1829	1829	1829	0
671	20241121	090800	985405	1829	1829	1829	1829	0
672	20241121	090700	985405	1829	1829	1829	1829	0
673	20241121	090600	985405	1829	1782	1829	1782	279
674	20241121	090500	484579	1794	1794	1794	1794	0
675	20241121	090400	484579	1794	1794	1794	1794	1
676	20241121	090300	482785	1781	1781	1781	1781	5
677	20241121	090200	473880	1795	1795	1795	1795	0
678	20241121	090100	473880	1795	1795	1795	1795	0
679	20241121	090000	473880	1795	1795	1795	1795	264