KissMeData/143210/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	202100	9481576	1916	1916	1916	1916	585
3	20241120	202000	9481576	1916	1916	1916	1916	0
4	20241120	201900	9481576	1916	1916	1916	1916	0
5	20241120	201800	9481576	1916	1916	1916	1916	0
6	20241120	201700	9481576	1916	1916	1916	1916	0
7	20241120	201600	9481576	1916	1916	1916	1916	0
8	20241120	201500	9481576	1916	1916	1916	1916	0
9	20241120	201400	9481576	1916	1916	1916	1916	0
10	20241120	201300	9481576	1916	1916	1916	1916	0
11	20241120	201200	9481576	1916	1916	1916	1916	0
12	20241120	201100	9481576	1916	1916	1916	1916	0
13	20241120	201000	9481576	1916	1916	1916	1916	0
14	20241120	200900	9481576	1916	1916	1916	1916	0
15	20241120	200800	9481576	1916	1916	1916	1916	0
16	20241120	200700	9481576	1916	1916	1916	1916	0
17	20241120	200600	9481576	1916	1916	1916	1916	0
18	20241120	200500	9481576	1916	1916	1916	1916	0
19	20241120	200400	9481576	1916	1916	1916	1916	0
20	20241120	200300	9481576	1916	1916	1916	1916	0
21	20241120	200200	9481576	1916	1916	1916	1916	0
22	20241120	200100	9481576	1916	1916	1916	1916	0
23	20241120	200000	9481576	1916	1916	1916	1916	0
24	20241120	195900	9481576	1916	1916	1916	1916	0
25	20241120	195800	9481576	1916	1916	1916	1916	0
26	20241120	195700	9481576	1916	1916	1916	1916	0
27	20241120	195600	9481576	1916	1916	1916	1916	0
28	20241120	195500	9481576	1916	1916	1916	1916	0
29	20241120	195400	9481576	1916	1916	1916	1916	0
30	20241120	195300	9481576	1916	1916	1916	1916	0
31	20241120	195200	9481576	1916	1916	1916	1916	0
32	20241120	195100	9481576	1916	1916	1916	1916	585
33	20241120	195000	9481576	1916	1916	1916	1916	0
34	20241120	194900	9481576	1916	1916	1916	1916	0
35	20241120	194800	9481576	1916	1916	1916	1916	0
36	20241120	194700	9481576	1916	1916	1916	1916	0
37	20241120	194600	9481576	1916	1916	1916	1916	0
38	20241120	194500	9481576	1916	1916	1916	1916	0
39	20241120	194400	9481576	1916	1916	1916	1916	0
40	20241120	194300	9481576	1916	1916	1916	1916	0
41	20241120	194200	9481576	1916	1916	1916	1916	0
42	20241120	194100	9481576	1916	1916	1916	1916	0
43	20241120	194000	9481576	1916	1916	1916	1916	0
44	20241120	193900	9481576	1916	1916	1916	1916	0
45	20241120	193800	9481576	1916	1916	1916	1916	0
46	20241120	193700	9481576	1916	1916	1916	1916	0
47	20241120	193600	9481576	1916	1916	1916	1916	0
48	20241120	193500	9481576	1916	1916	1916	1916	0
49	20241120	193400	9481576	1916	1916	1916	1916	0
50	20241120	193300	9481576	1916	1916	1916	1916	0
51	20241120	193200	9481576	1916	1916	1916	1916	0
52	20241120	193100	9481576	1916	1916	1916	1916	0
53	20241120	193000	9481576	1916	1916	1916	1916	0
54	20241120	192900	9481576	1916	1916	1916	1916	0
55	20241120	192800	9481576	1916	1916	1916	1916	0
56	20241120	192700	9481576	1916	1916	1916	1916	0
57	20241120	192600	9481576	1916	1916	1916	1916	0
58	20241120	192500	9481576	1916	1916	1916	1916	0
59	20241120	192400	9481576	1916	1916	1916	1916	0
60	20241120	192300	9481576	1916	1916	1916	1916	0
61	20241120	192200	9481576	1916	1916	1916	1916	0
62	20241120	192100	9481576	1916	1916	1916	1916	585
63	20241120	192000	9481576	1916	1916	1916	1916	0
64	20241120	191900	9481576	1916	1916	1916	1916	0
65	20241120	191800	9481576	1916	1916	1916	1916	0
66	20241120	191700	9481576	1916	1916	1916	1916	0
67	20241120	191600	9481576	1916	1916	1916	1916	0
68	20241120	191500	9481576	1916	1916	1916	1916	0
69	20241120	191400	9481576	1916	1916	1916	1916	0
70	20241120	191300	9481576	1916	1916	1916	1916	0
71	20241120	191200	9481576	1916	1916	1916	1916	0
72	20241120	191100	9481576	1916	1916	1916	1916	0
73	20241120	191000	9481576	1916	1916	1916	1916	0
74	20241120	190900	9481576	1916	1916	1916	1916	0
75	20241120	190800	9481576	1916	1916	1916	1916	0
76	20241120	190700	9481576	1916	1916	1916	1916	0
77	20241120	190600	9481576	1916	1916	1916	1916	0
78	20241120	190500	9481576	1916	1916	1916	1916	0
79	20241120	190400	9481576	1916	1916	1916	1916	0
80	20241120	190300	9481576	1916	1916	1916	1916	0
81	20241120	190200	9481576	1916	1916	1916	1916	0
82	20241120	190100	9481576	1916	1916	1916	1916	0
83	20241120	190000	9481576	1916	1916	1916	1916	0
84	20241120	185900	9481576	1916	1916	1916	1916	0
85	20241120	185800	9481576	1916	1916	1916	1916	0
86	20241120	185700	9481576	1916	1916	1916	1916	0
87	20241120	185600	9481576	1916	1916	1916	1916	0
88	20241120	185500	9481576	1916	1916	1916	1916	0
89	20241120	185400	9481576	1916	1916	1916	1916	0
90	20241120	185300	9481576	1916	1916	1916	1916	0
91	20241120	185200	9481576	1916	1916	1916	1916	0
92	20241120	185100	9481576	1916	1916	1916	1916	585
93	20241120	185000	9481576	1916	1916	1916	1916	0
94	20241120	184900	9481576	1916	1916	1916	1916	0
95	20241120	184800	9481576	1916	1916	1916	1916	0
96	20241120	184700	9481576	1916	1916	1916	1916	0
97	20241120	184600	9481576	1916	1916	1916	1916	0
98	20241120	184500	9481576	1916	1916	1916	1916	0
99	20241120	184400	9481576	1916	1916	1916	1916	0
100	20241120	184300	9481576	1916	1916	1916	1916	0
101	20241120	184200	9481576	1916	1916	1916	1916	0
102	20241120	184100	9481576	1916	1916	1916	1916	0
103	20241120	184000	9481576	1916	1916	1916	1916	0
104	20241120	183900	9481576	1916	1916	1916	1916	0
105	20241120	183800	9481576	1916	1916	1916	1916	0
106	20241120	183700	9481576	1916	1916	1916	1916	0
107	20241120	183600	9481576	1916	1916	1916	1916	0
108	20241120	183500	9481576	1916	1916	1916	1916	0
109	20241120	183400	9481576	1916	1916	1916	1916	0
110	20241120	183300	9481576	1916	1916	1916	1916	0
111	20241120	183200	9481576	1916	1916	1916	1916	0
112	20241120	183100	9481576	1916	1916	1916	1916	0
113	20241120	183000	9481576	1916	1916	1916	1916	0
114	20241120	182900	9481576	1916	1916	1916	1916	0
115	20241120	182800	9481576	1916	1916	1916	1916	0
116	20241120	182700	9481576	1916	1916	1916	1916	0
117	20241120	182600	9481576	1916	1916	1916	1916	0
118	20241120	182500	9481576	1916	1916	1916	1916	0
119	20241120	182400	9481576	1916	1916	1916	1916	0
120	20241120	182300	9481576	1916	1916	1916	1916	0
121	20241120	182200	9481576	1916	1916	1916	1916	0
122	20241120	182100	9481576	1916	1916	1916	1916	585
123	20241120	182000	9481576	1916	1916	1916	1916	0
124	20241120	181900	9481576	1916	1916	1916	1916	0
125	20241120	181800	9481576	1916	1916	1916	1916	0
126	20241120	181700	9481576	1916	1916	1916	1916	0
127	20241120	181600	9481576	1916	1916	1916	1916	0
128	20241120	181500	9481576	1916	1916	1916	1916	0
129	20241120	181400	9481576	1916	1916	1916	1916	0
130	20241120	181300	9481576	1916	1916	1916	1916	0
131	20241120	181200	9481576	1916	1916	1916	1916	0
132	20241120	181100	9481576	1916	1916	1916	1916	0
133	20241120	181000	9481576	1916	1916	1916	1916	0
134	20241120	180900	9481576	1916	1916	1916	1916	0
135	20241120	180800	9481576	1916	1916	1916	1916	0
136	20241120	180700	9481576	1916	1916	1916	1916	0
137	20241120	180600	9481576	1916	1916	1916	1916	0
138	20241120	180500	9481576	1916	1916	1916	1916	0
139	20241120	180400	9481576	1916	1916	1916	1916	0
140	20241120	180300	9481576	1916	1916	1916	1916	0
141	20241120	180200	9481576	1916	1916	1916	1916	0
142	20241120	180100	9481576	1916	1916	1916	1916	0
143	20241120	180000	9481576	1916	1916	1916	1916	0
144	20241120	175900	9481576	1916	1916	1916	1916	0
145	20241120	175800	9481576	1916	1916	1916	1916	0
146	20241120	175700	9481576	1916	1916	1916	1916	0
147	20241120	175600	9481576	1916	1916	1916	1916	0
148	20241120	175500	9481576	1916	1916	1916	1916	0
149	20241120	175400	9481576	1916	1916	1916	1916	0
150	20241120	175300	9481576	1916	1916	1916	1916	0
151	20241120	175200	9481576	1916	1916	1916	1916	0
152	20241120	175100	9481576	1916	1916	1916	1916	585
153	20241120	175000	9481576	1916	1916	1916	1916	0
154	20241120	174900	9481576	1916	1916	1916	1916	0
155	20241120	174800	9481576	1916	1916	1916	1916	0
156	20241120	174700	9481576	1916	1916	1916	1916	0
157	20241120	174600	9481576	1916	1916	1916	1916	0
158	20241120	174500	9481576	1916	1916	1916	1916	0
159	20241120	174400	9481576	1916	1916	1916	1916	0
160	20241120	174300	9481576	1916	1916	1916	1916	0
161	20241120	174200	9481576	1916	1916	1916	1916	0
162	20241120	174100	9481576	1916	1916	1916	1916	0
163	20241120	174000	9481576	1916	1916	1916	1916	0
164	20241120	173900	9481576	1916	1916	1916	1916	0
165	20241120	173800	9481576	1916	1916	1916	1916	0
166	20241120	173700	9481576	1916	1916	1916	1916	0
167	20241120	173600	9481576	1916	1916	1916	1916	0
168	20241120	173500	9481576	1916	1916	1916	1916	0
169	20241120	173400	9481576	1916	1916	1916	1916	0
170	20241120	173300	9481576	1916	1916	1916	1916	0
171	20241120	173200	9481576	1916	1916	1916	1916	0
172	20241120	173100	9481576	1916	1916	1916	1916	0
173	20241120	173000	9481576	1916	1916	1916	1916	0
174	20241120	172900	9481576	1916	1916	1916	1916	0
175	20241120	172800	9481576	1916	1916	1916	1916	0
176	20241120	172700	9481576	1916	1916	1916	1916	0
177	20241120	172600	9481576	1916	1916	1916	1916	0
178	20241120	172500	9481576	1916	1916	1916	1916	0
179	20241120	172400	9481576	1916	1916	1916	1916	0
180	20241120	172300	9481576	1916	1916	1916	1916	0
181	20241120	172200	9481576	1916	1916	1916	1916	0
182	20241120	172100	9481576	1916	1916	1916	1916	585
183	20241120	172000	9481576	1916	1916	1916	1916	0
184	20241120	171900	9481576	1916	1916	1916	1916	0
185	20241120	171800	9481576	1916	1916	1916	1916	0
186	20241120	171700	9481576	1916	1916	1916	1916	0
187	20241120	171600	9481576	1916	1916	1916	1916	0
188	20241120	171500	9481576	1916	1916	1916	1916	0
189	20241120	171400	9481576	1916	1916	1916	1916	0
190	20241120	171300	9481576	1916	1916	1916	1916	0
191	20241120	171200	9481576	1916	1916	1916	1916	0
192	20241120	171100	9481576	1916	1916	1916	1916	0
193	20241120	171000	9481576	1916	1916	1916	1916	0
194	20241120	170900	9481576	1916	1916	1916	1916	0
195	20241120	170800	9481576	1916	1916	1916	1916	0
196	20241120	170700	9481576	1916	1916	1916	1916	0
197	20241120	170600	9481576	1916	1916	1916	1916	0
198	20241120	170500	9481576	1916	1916	1916	1916	0
199	20241120	170400	9481576	1916	1916	1916	1916	0
200	20241120	170300	9481576	1916	1916	1916	1916	0
201	20241120	170200	9481576	1916	1916	1916	1916	0
202	20241120	170100	9481576	1916	1916	1916	1916	0
203	20241120	170000	9481576	1916	1916	1916	1916	0
204	20241120	165900	9481576	1916	1916	1916	1916	0
205	20241120	165800	9481576	1916	1916	1916	1916	0
206	20241120	165700	9481576	1916	1916	1916	1916	0
207	20241120	165600	9481576	1916	1916	1916	1916	0
208	20241120	165500	9481576	1916	1916	1916	1916	0
209	20241120	165400	9481576	1916	1916	1916	1916	0
210	20241120	165300	9481576	1916	1916	1916	1916	0
211	20241120	165200	9481576	1916	1916	1916	1916	0
212	20241120	165100	9481576	1916	1916	1916	1916	585
213	20241120	165000	9481576	1916	1916	1916	1916	0
214	20241120	164900	9481576	1916	1916	1916	1916	0
215	20241120	164800	9481576	1916	1916	1916	1916	0
216	20241120	164700	9481576	1916	1916	1916	1916	0
217	20241120	164600	9481576	1916	1916	1916	1916	0
218	20241120	164500	9481576	1916	1916	1916	1916	0
219	20241120	164400	9481576	1916	1916	1916	1916	0
220	20241120	164300	9481576	1916	1916	1916	1916	0
221	20241120	164200	9481576	1916	1916	1916	1916	0
222	20241120	164100	9481576	1916	1916	1916	1916	0
223	20241120	164000	9481576	1916	1916	1916	1916	0
224	20241120	163900	9481576	1916	1916	1916	1916	0
225	20241120	163800	9481576	1916	1916	1916	1916	0
226	20241120	163700	9481576	1916	1916	1916	1916	0
227	20241120	163600	9481576	1916	1916	1916	1916	0
228	20241120	163500	9481576	1916	1916	1916	1916	0
229	20241120	163400	9481576	1916	1916	1916	1916	0
230	20241120	163300	9481576	1916	1916	1916	1916	0
231	20241120	163200	9481576	1916	1916	1916	1916	0
232	20241120	163100	9481576	1916	1916	1916	1916	0
233	20241120	163000	9481576	1916	1916	1916	1916	0
234	20241120	162900	9481576	1916	1916	1916	1916	0
235	20241120	162800	9481576	1916	1916	1916	1916	0
236	20241120	162700	9481576	1916	1916	1916	1916	0
237	20241120	162600	9481576	1916	1916	1916	1916	0
238	20241120	162500	9481576	1916	1916	1916	1916	0
239	20241120	162400	9481576	1916	1916	1916	1916	0
240	20241120	162300	9481576	1916	1916	1916	1916	0
241	20241120	162200	9481576	1916	1916	1916	1916	0
242	20241120	162100	9481576	1916	1916	1916	1916	585
243	20241120	162000	9481576	1916	1916	1916	1916	0
244	20241120	161900	9481576	1916	1916	1916	1916	0
245	20241120	161800	9481576	1916	1916	1916	1916	0
246	20241120	161700	9481576	1916	1916	1916	1916	0
247	20241120	161600	9481576	1916	1916	1916	1916	0
248	20241120	161500	9481576	1916	1916	1916	1916	0
249	20241120	161400	9481576	1916	1916	1916	1916	0
250	20241120	161300	9481576	1916	1916	1916	1916	0
251	20241120	161200	9481576	1916	1916	1916	1916	0
252	20241120	161100	9481576	1916	1916	1916	1916	0
253	20241120	161000	9481576	1916	1916	1916	1916	0
254	20241120	160900	9481576	1916	1916	1916	1916	0
255	20241120	160800	9481576	1916	1916	1916	1916	0
256	20241120	160700	9481576	1916	1916	1916	1916	0
257	20241120	160600	9481576	1916	1916	1916	1916	0
258	20241120	160500	9481576	1916	1916	1916	1916	0
259	20241120	160400	9481576	1916	1916	1916	1916	0
260	20241120	160300	9481576	1916	1916	1916	1916	0
261	20241120	160200	9481576	1916	1916	1916	1916	0
262	20241120	160100	9481576	1916	1916	1916	1916	0
263	20241120	160000	9481576	1916	1916	1916	1916	0
264	20241120	155900	9481576	1916	1916	1916	1916	0
265	20241120	155800	9481576	1916	1916	1916	1916	0
266	20241120	155700	9481576	1916	1916	1916	1916	0
267	20241120	155600	9481576	1916	1916	1916	1916	0
268	20241120	155500	9481576	1916	1916	1916	1916	0
269	20241120	155400	9481576	1916	1916	1916	1916	0
270	20241120	155300	9481576	1916	1916	1916	1916	0
271	20241120	155200	9481576	1916	1916	1916	1916	0
272	20241120	155100	9481576	1916	1916	1916	1916	585
273	20241120	155000	9481576	1916	1916	1916	1916	0
274	20241120	154900	9481576	1916	1916	1916	1916	0
275	20241120	154800	9481576	1916	1916	1916	1916	0
276	20241120	154700	9481576	1916	1916	1916	1916	0
277	20241120	154600	9481576	1916	1916	1916	1916	0
278	20241120	154500	9481576	1916	1916	1916	1916	0
279	20241120	154400	9481576	1916	1916	1916	1916	0
280	20241120	154300	9481576	1916	1916	1916	1916	0
281	20241120	154200	9481576	1916	1916	1916	1916	0
282	20241120	154100	9481576	1916	1916	1916	1916	0
283	20241120	154000	9481576	1916	1916	1916	1916	0
284	20241120	153900	9481576	1916	1916	1916	1916	0
285	20241120	153800	9481576	1916	1916	1916	1916	0
286	20241120	153700	9481576	1916	1916	1916	1916	0
287	20241120	153600	9481576	1916	1916	1916	1916	0
288	20241120	153500	9481576	1916	1916	1916	1916	0
289	20241120	153400	9481576	1916	1916	1916	1916	0
290	20241120	153300	9481576	1916	1916	1916	1916	0
291	20241120	153200	9481576	1916	1916	1916	1916	0
292	20241120	153100	9481576	1916	1916	1916	1916	0
293	20241120	153000	9481576	1916	1916	1916	1916	585
294	20241120	152900	8360716	1919	1919	1919	1919	0
295	20241120	152800	8360716	1919	1919	1919	1919	0
296	20241120	152700	8360716	1919	1919	1919	1919	0
297	20241120	152600	8360716	1919	1919	1919	1919	0
298	20241120	152500	8360716	1919	1919	1919	1919	0
299	20241120	152400	8360716	1919	1919	1919	1919	0
300	20241120	152300	8360716	1919	1919	1919	1919	0
301	20241120	152200	8360716	1919	1919	1919	1919	0
302	20241120	152100	8360716	1919	1919	1919	1919	0
303	20241120	152000	8360716	1919	1919	1919	1919	0
304	20241120	151900	8360716	1919	1919	1919	1919	0
305	20241120	151800	8360716	1919	1919	1919	1919	0
306	20241120	151700	8360716	1919	1919	1919	1919	0
307	20241120	151600	8360716	1919	1919	1919	1919	0
308	20241120	151500	8360716	1919	1919	1919	1919	0
309	20241120	151400	8360716	1919	1919	1919	1919	0
310	20241120	151300	8360716	1919	1919	1919	1919	10
311	20241120	151200	8341526	1930	1930	1930	1930	0
312	20241120	151100	8341526	1930	1930	1930	1930	2
313	20241120	151000	8337666	1920	1923	1923	1920	59
314	20241120	150900	8224300	1931	1931	1931	1931	0
315	20241120	150800	8224300	1931	1931	1931	1931	0
316	20241120	150700	8224300	1931	1931	1931	1931	0
317	20241120	150600	8224300	1931	1931	1931	1931	1
318	20241120	150500	8222369	1931	1931	1931	1931	0
319	20241120	150400	8222369	1931	1931	1931	1931	0
320	20241120	150300	8222369	1931	1931	1931	1931	0
321	20241120	150200	8222369	1931	1931	1931	1931	0
322	20241120	150100	8222369	1931	1931	1931	1931	0
323	20241120	150000	8222369	1931	1931	1931	1931	1
324	20241120	145900	8220438	1930	1930	1930	1930	0
325	20241120	145800	8220438	1930	1930	1930	1930	0
326	20241120	145700	8220438	1930	1930	1930	1930	0
327	20241120	145600	8220438	1930	1930	1930	1930	0
328	20241120	145500	8220438	1930	1930	1930	1930	0
329	20241120	145400	8220438	1930	1930	1930	1930	0
330	20241120	145300	8220438	1930	1930	1930	1930	0
331	20241120	145200	8220438	1930	1930	1930	1930	0
332	20241120	145100	8220438	1930	1930	1930	1930	1
333	20241120	145000	8218508	1930	1930	1930	1930	0
334	20241120	144900	8218508	1930	1930	1930	1930	0
335	20241120	144800	8218508	1930	1930	1930	1930	0
336	20241120	144700	8218508	1930	1930	1930	1930	0
337	20241120	144600	8218508	1930	1930	1930	1930	1
338	20241120	144500	8216578	1930	1930	1930	1930	0
339	20241120	144400	8216578	1930	1930	1930	1930	0
340	20241120	144300	8216578	1930	1930	1930	1930	1
341	20241120	144200	8214648	1929	1929	1929	1929	0
342	20241120	144100	8214648	1929	1929	1929	1929	0
343	20241120	144000	8214648	1929	1929	1929	1929	0
344	20241120	143900	8214648	1929	1929	1929	1929	40
345	20241120	143800	8137488	1929	1929	1929	1929	4
346	20241120	143700	8129772	1929	1929	1929	1929	0
347	20241120	143600	8129772	1929	1929	1929	1929	0
348	20241120	143500	8129772	1929	1929	1929	1929	1
349	20241120	143400	8127843	1930	1930	1930	1930	1
350	20241120	143300	8125913	1925	1925	1925	1925	0
351	20241120	143200	8125913	1925	1929	1929	1925	13
352	20241120	143100	8100861	1929	1929	1929	1929	0
353	20241120	143000	8100861	1929	1929	1929	1929	0
354	20241120	142900	8100861	1929	1929	1929	1929	0
355	20241120	142800	8100861	1929	1929	1929	1929	0
356	20241120	142700	8100861	1929	1931	1931	1929	82
357	20241120	142600	7942528	1934	1934	1934	1934	0
358	20241120	142500	7942528	1934	1934	1934	1934	0
359	20241120	142400	7942528	1934	1934	1934	1934	0
360	20241120	142300	7942528	1934	1934	1934	1934	0
361	20241120	142200	7942528	1934	1934	1934	1934	0
362	20241120	142100	7942528	1934	1934	1934	1934	0
363	20241120	142000	7942528	1934	1934	1934	1934	0
364	20241120	141900	7942528	1934	1934	1934	1934	0
365	20241120	141800	7942528	1934	1934	1934	1934	0
366	20241120	141700	7942528	1934	1934	1934	1934	0
367	20241120	141600	7942528	1934	1934	1934	1934	0
368	20241120	141500	7942528	1934	1934	1934	1934	0
369	20241120	141400	7942528	1934	1934	1934	1934	0
370	20241120	141300	7942528	1934	1934	1934	1934	0
371	20241120	141200	7942528	1934	1934	1934	1934	0
372	20241120	141100	7942528	1934	1934	1934	1934	0
373	20241120	141000	7942528	1934	1934	1934	1934	0
374	20241120	140900	7942528	1934	1934	1934	1934	0
375	20241120	140800	7942528	1934	1934	1934	1934	0
376	20241120	140700	7942528	1934	1934	1934	1934	0
377	20241120	140600	7942528	1934	1934	1934	1934	0
378	20241120	140500	7942528	1934	1934	1934	1934	0
379	20241120	140400	7942528	1934	1934	1934	1934	0
380	20241120	140300	7942528	1934	1934	1934	1934	0
381	20241120	140200	7942528	1934	1934	1934	1934	0
382	20241120	140100	7942528	1934	1934	1934	1934	0
383	20241120	140000	7942528	1934	1934	1934	1934	0
384	20241120	135900	7942528	1934	1934	1934	1934	0
385	20241120	135800	7942528	1934	1934	1934	1934	0
386	20241120	135700	7942528	1934	1934	1934	1934	0
387	20241120	135600	7942528	1934	1934	1934	1934	0
388	20241120	135500	7942528	1934	1934	1934	1934	0
389	20241120	135400	7942528	1934	1934	1934	1934	0
390	20241120	135300	7942528	1934	1934	1934	1934	0
391	20241120	135200	7942528	1934	1934	1934	1934	0
392	20241120	135100	7942528	1934	1934	1934	1934	0
393	20241120	135000	7942528	1934	1934	1934	1934	0
394	20241120	134900	7942528	1934	1934	1934	1934	0
395	20241120	134800	7942528	1934	1934	1934	1934	0
396	20241120	134700	7942528	1934	1934	1934	1934	0
397	20241120	134600	7942528	1934	1934	1934	1934	0
398	20241120	134500	7942528	1934	1934	1934	1934	0
399	20241120	134400	7942528	1934	1934	1934	1934	0
400	20241120	134300	7942528	1934	1934	1934	1934	0
401	20241120	134200	7942528	1934	1934	1934	1934	0
402	20241120	134100	7942528	1934	1934	1934	1934	1
403	20241120	134000	7940594	1934	1934	1934	1934	1
404	20241120	133900	7938660	1934	1934	1934	1934	3
405	20241120	133800	7932858	1934	1934	1934	1934	0
406	20241120	133700	7932858	1934	1934	1934	1934	0
407	20241120	133600	7932858	1934	1934	1934	1934	0
408	20241120	133500	7932858	1934	1934	1934	1934	0
409	20241120	133400	7932858	1934	1934	1934	1934	0
410	20241120	133300	7932858	1934	1934	1934	1934	0
411	20241120	133200	7932858	1934	1934	1934	1934	0
412	20241120	133100	7932858	1934	1934	1934	1934	0
413	20241120	133000	7932858	1934	1934	1934	1934	0
414	20241120	132900	7932858	1934	1934	1934	1934	0
415	20241120	132800	7932858	1934	1934	1934	1934	0
416	20241120	132700	7932858	1934	1934	1934	1934	1
417	20241120	132600	7930924	1933	1933	1933	1933	0
418	20241120	132500	7930924	1933	1933	1933	1933	0
419	20241120	132400	7930924	1933	1933	1933	1933	0
420	20241120	132300	7930924	1933	1933	1933	1933	0
421	20241120	132200	7930924	1933	1933	1933	1933	0
422	20241120	132100	7930924	1933	1933	1933	1933	0
423	20241120	132000	7930924	1933	1933	1933	1933	0
424	20241120	131900	7930924	1933	1933	1933	1933	0
425	20241120	131800	7930924	1933	1933	1933	1933	0
426	20241120	131700	7930924	1933	1933	1933	1933	0
427	20241120	131600	7930924	1933	1933	1933	1933	0
428	20241120	131500	7930924	1933	1933	1933	1933	0
429	20241120	131400	7930924	1933	1933	1933	1933	0
430	20241120	131300	7930924	1933	1933	1933	1933	0
431	20241120	131200	7930924	1933	1933	1933	1933	0
432	20241120	131100	7930924	1933	1933	1933	1933	0
433	20241120	131000	7930924	1933	1933	1933	1933	0
434	20241120	130900	7930924	1933	1933	1933	1933	0
435	20241120	130800	7930924	1933	1933	1933	1933	0
436	20241120	130700	7930924	1933	1933	1933	1933	0
437	20241120	130600	7930924	1933	1933	1933	1933	0
438	20241120	130500	7930924	1933	1933	1933	1933	0
439	20241120	130400	7930924	1933	1933	1933	1933	0
440	20241120	130300	7930924	1933	1933	1933	1933	0
441	20241120	130200	7930924	1933	1933	1933	1933	0
442	20241120	130100	7930924	1933	1933	1933	1933	0
443	20241120	130000	7930924	1933	1933	1933	1933	0
444	20241120	125900	7930924	1933	1933	1933	1933	0
445	20241120	125800	7930924	1933	1933	1933	1933	0
446	20241120	125700	7930924	1933	1933	1933	1933	0
447	20241120	125600	7930924	1933	1933	1933	1933	0
448	20241120	125500	7930924	1933	1933	1933	1933	0
449	20241120	125400	7930924	1933	1933	1933	1933	0
450	20241120	125300	7930924	1933	1933	1933	1933	0
451	20241120	125200	7930924	1933	1933	1933	1933	0
452	20241120	125100	7930924	1933	1933	1933	1933	30
453	20241120	125000	7872934	1921	1932	1932	1921	11
454	20241120	124900	7851693	1932	1932	1932	1932	0
455	20241120	124800	7851693	1932	1932	1932	1932	0
456	20241120	124700	7851693	1932	1932	1932	1932	0
457	20241120	124600	7851693	1932	1932	1932	1932	0
458	20241120	124500	7851693	1932	1932	1932	1932	0
459	20241120	124400	7851693	1932	1932	1932	1932	0
460	20241120	124300	7851693	1932	1932	1932	1932	0
461	20241120	124200	7851693	1932	1932	1932	1932	0
462	20241120	124100	7851693	1932	1932	1932	1932	0
463	20241120	124000	7851693	1932	1932	1932	1932	0
464	20241120	123900	7851693	1932	1932	1932	1932	0
465	20241120	123800	7851693	1932	1932	1932	1932	0
466	20241120	123700	7851693	1932	1932	1932	1932	0
467	20241120	123600	7851693	1932	1932	1932	1932	0
468	20241120	123500	7851693	1932	1932	1932	1932	0
469	20241120	123400	7851693	1932	1932	1932	1932	0
470	20241120	123300	7851693	1932	1932	1932	1932	0
471	20241120	123200	7851693	1932	1932	1932	1932	0
472	20241120	123100	7851693	1932	1932	1932	1932	0
473	20241120	123000	7851693	1932	1932	1932	1932	0
474	20241120	122900	7851693	1932	1932	1932	1932	0
475	20241120	122800	7851693	1932	1932	1932	1932	0
476	20241120	122700	7851693	1932	1932	1932	1932	8
477	20241120	122600	7836237	1931	1931	1931	1931	0
478	20241120	122500	7836237	1931	1931	1931	1931	0
479	20241120	122400	7836237	1931	1931	1931	1931	0
480	20241120	122300	7836237	1931	1931	1931	1931	0
481	20241120	122200	7836237	1931	1931	1931	1931	0
482	20241120	122100	7836237	1931	1931	1931	1931	0
483	20241120	122000	7836237	1931	1931	1931	1931	0
484	20241120	121900	7836237	1931	1931	1931	1931	0
485	20241120	121800	7836237	1931	1931	1931	1931	0
486	20241120	121700	7836237	1931	1931	1931	1931	0
487	20241120	121600	7836237	1931	1931	1931	1931	2
488	20241120	121500	7832375	1932	1932	1932	1932	0
489	20241120	121400	7832375	1932	1932	1932	1932	0
490	20241120	121300	7832375	1932	1932	1932	1932	0
491	20241120	121200	7832375	1932	1932	1932	1932	0
492	20241120	121100	7832375	1932	1932	1932	1932	0
493	20241120	121000	7832375	1932	1932	1932	1932	0
494	20241120	120900	7832375	1932	1932	1932	1932	0
495	20241120	120800	7832375	1932	1932	1932	1932	0
496	20241120	120700	7832375	1932	1932	1932	1932	1
497	20241120	120600	7830443	1934	1934	1934	1934	0
498	20241120	120500	7830443	1934	1934	1934	1934	0
499	20241120	120400	7830443	1934	1934	1934	1934	0
500	20241120	120300	7830443	1934	1934	1934	1934	0
501	20241120	120200	7830443	1934	1934	1934	1934	0
502	20241120	120100	7830443	1934	1934	1934	1934	0
503	20241120	120000	7830443	1934	1934	1934	1934	0
504	20241120	115900	7830443	1934	1934	1934	1934	0
505	20241120	115800	7830443	1934	1934	1934	1934	0
506	20241120	115700	7830443	1934	1934	1934	1934	0
507	20241120	115600	7830443	1934	1934	1934	1934	0
508	20241120	115500	7830443	1934	1934	1934	1934	0
509	20241120	115400	7830443	1934	1934	1934	1934	0
510	20241120	115300	7830443	1934	1934	1934	1934	0
511	20241120	115200	7830443	1934	1934	1934	1934	0
512	20241120	115100	7830443	1934	1934	1934	1934	0
513	20241120	115000	7830443	1934	1934	1934	1934	0
514	20241120	114900	7830443	1934	1934	1934	1934	0
515	20241120	114800	7830443	1934	1934	1934	1934	1
516	20241120	114700	7828509	1933	1930	1933	1930	15
517	20241120	114600	7799520	1934	1934	1934	1934	0
518	20241120	114500	7799520	1934	1934	1934	1934	0
519	20241120	114400	7799520	1934	1934	1934	1934	0
520	20241120	114300	7799520	1934	1934	1934	1934	0
521	20241120	114200	7799520	1934	1934	1934	1934	0
522	20241120	114100	7799520	1934	1934	1934	1934	0
523	20241120	114000	7799520	1934	1934	1934	1934	0
524	20241120	113900	7799520	1934	1934	1934	1934	0
525	20241120	113800	7799520	1934	1934	1934	1934	0
526	20241120	113700	7799520	1934	1934	1934	1934	0
527	20241120	113600	7799520	1934	1934	1934	1934	0
528	20241120	113500	7799520	1934	1934	1934	1934	0
529	20241120	113400	7799520	1934	1934	1934	1934	0
530	20241120	113300	7799520	1934	1934	1934	1934	0
531	20241120	113200	7799520	1934	1934	1934	1934	0
532	20241120	113100	7799520	1934	1934	1934	1934	0
533	20241120	113000	7799520	1934	1934	1934	1934	0
534	20241120	112900	7799520	1934	1934	1934	1934	0
535	20241120	112800	7799520	1934	1934	1934	1934	0
536	20241120	112700	7799520	1934	1934	1934	1934	0
537	20241120	112600	7799520	1934	1934	1934	1934	0
538	20241120	112500	7799520	1934	1934	1934	1934	0
539	20241120	112400	7799520	1934	1934	1934	1934	0
540	20241120	112300	7799520	1934	1934	1934	1934	0
541	20241120	112200	7799520	1934	1934	1934	1934	0
542	20241120	112100	7799520	1934	1934	1934	1934	0
543	20241120	112000	7799520	1934	1934	1934	1934	0
544	20241120	111900	7799520	1934	1934	1934	1934	0
545	20241120	111800	7799520	1934	1934	1934	1934	0
546	20241120	111700	7799520	1934	1934	1934	1934	0
547	20241120	111600	7799520	1934	1934	1934	1934	0
548	20241120	111500	7799520	1934	1934	1934	1934	0
549	20241120	111400	7799520	1934	1934	1934	1934	0
550	20241120	111300	7799520	1934	1934	1934	1934	0
551	20241120	111200	7799520	1934	1934	1934	1934	0
552	20241120	111100	7799520	1934	1934	1934	1934	0
553	20241120	111000	7799520	1934	1934	1934	1934	0
554	20241120	110900	7799520	1934	1934	1934	1934	0
555	20241120	110800	7799520	1934	1932	1934	1932	14
556	20241120	110700	7772459	1932	1932	1932	1932	4
557	20241120	110600	7764731	1932	1925	1932	1925	5
558	20241120	110500	7755078	1934	1934	1934	1934	0
559	20241120	110400	7755078	1934	1934	1934	1934	0
560	20241120	110300	7755078	1934	1934	1934	1934	0
561	20241120	110200	7755078	1934	1934	1934	1934	0
562	20241120	110100	7755078	1934	1934	1934	1934	0
563	20241120	110000	7755078	1934	1934	1934	1934	0
564	20241120	105900	7755078	1934	1934	1934	1934	0
565	20241120	105800	7755078	1934	1934	1934	1934	0
566	20241120	105700	7755078	1934	1934	1934	1934	0
567	20241120	105600	7755078	1934	1934	1934	1934	0
568	20241120	105500	7755078	1934	1934	1934	1934	0
569	20241120	105400	7755078	1934	1934	1934	1934	1
570	20241120	105300	7753144	1934	1934	1934	1934	4
571	20241120	105200	7745408	1934	1933	1934	1933	8
572	20241120	105100	7729942	1920	1920	1920	1920	0
573	20241120	105000	7729942	1920	1920	1920	1920	0
574	20241120	104900	7729942	1920	1920	1920	1920	22
575	20241120	104800	7687702	1933	1933	1933	1933	0
576	20241120	104700	7687702	1933	1933	1933	1933	0
577	20241120	104600	7687702	1933	1933	1933	1933	0
578	20241120	104500	7687702	1933	1933	1933	1933	0
579	20241120	104400	7687702	1933	1933	1933	1933	0
580	20241120	104300	7687702	1933	1933	1933	1933	0
581	20241120	104200	7687702	1933	1933	1933	1933	0
582	20241120	104100	7687702	1933	1933	1933	1933	0
583	20241120	104000	7687702	1933	1933	1933	1933	0
584	20241120	103900	7687702	1933	1933	1933	1933	0
585	20241120	103800	7687702	1933	1933	1933	1933	0
586	20241120	103700	7687702	1933	1933	1933	1933	1
587	20241120	103600	7685769	1917	1917	1917	1917	0
588	20241120	103500	7685769	1917	1917	1917	1917	0
589	20241120	103400	7685769	1917	1919	1919	1917	119
590	20241120	103300	7457628	1919	1923	1923	1919	101
591	20241120	103200	7263795	1934	1934	1934	1934	0
592	20241120	103100	7263795	1934	1934	1934	1934	0
593	20241120	103000	7263795	1934	1934	1934	1934	0
594	20241120	102900	7263795	1934	1934	1934	1934	0
595	20241120	102800	7263795	1934	1934	1934	1934	0
596	20241120	102700	7263795	1934	1934	1934	1934	0
597	20241120	102600	7263795	1934	1934	1934	1934	0
598	20241120	102500	7263795	1934	1934	1934	1934	0
599	20241120	102400	7263795	1934	1934	1934	1934	0
600	20241120	102300	7263795	1934	1934	1934	1934	0
601	20241120	102200	7263795	1934	1934	1934	1934	0
602	20241120	102100	7263795	1934	1934	1934	1934	0
603	20241120	102000	7263795	1934	1934	1934	1934	1
604	20241120	101900	7261861	1930	1930	1930	1930	0
605	20241120	101800	7261861	1930	1930	1930	1930	0
606	20241120	101700	7261861	1930	1930	1930	1930	10
607	20241120	101600	7242561	1940	1940	1940	1940	0
608	20241120	101500	7242561	1940	1940	1940	1940	0
609	20241120	101400	7242561	1940	1940	1940	1940	0
610	20241120	101300	7242561	1940	1940	1940	1940	0
611	20241120	101200	7242561	1940	1940	1940	1940	0
612	20241120	101100	7242561	1940	1940	1940	1940	0
613	20241120	101000	7242561	1940	1940	1940	1940	0
614	20241120	100900	7242561	1940	1940	1940	1940	0
615	20241120	100800	7242561	1940	1940	1940	1940	0
616	20241120	100700	7242561	1940	1940	1940	1940	0
617	20241120	100600	7242561	1940	1940	1940	1940	0
618	20241120	100500	7242561	1940	1940	1940	1940	0
619	20241120	100400	7242561	1940	1940	1940	1940	4
620	20241120	100300	7234801	1940	1940	1940	1940	5
621	20241120	100200	7225101	1940	1940	1940	1940	3
622	20241120	100100	7219281	1940	1940	1940	1940	9
623	20241120	100000	7201821	1941	1941	1941	1941	0
624	20241120	095900	7201821	1941	1941	1941	1941	0
625	20241120	095800	7201821	1941	1941	1941	1941	50
626	20241120	095700	7104771	1941	1941	1941	1941	0
627	20241120	095600	7104771	1941	1941	1941	1941	50
628	20241120	095500	7007721	1941	1941	1941	1941	0
629	20241120	095400	7007721	1941	1941	1941	1941	0
630	20241120	095300	7007721	1941	1941	1941	1941	0
631	20241120	095200	7007721	1941	1941	1941	1941	0
632	20241120	095100	7007721	1941	1941	1941	1941	0
633	20241120	095000	7007721	1941	1941	1941	1941	0
634	20241120	094900	7007721	1941	1941	1941	1941	0
635	20241120	094800	7007721	1941	1941	1941	1941	0
636	20241120	094700	7007721	1941	1941	1941	1941	0
637	20241120	094600	7007721	1941	1941	1941	1941	0
638	20241120	094500	7007721	1941	1941	1941	1941	2
639	20241120	094400	7003839	1940	1940	1940	1940	0
640	20241120	094300	7003839	1940	1940	1940	1940	7
641	20241120	094200	6990259	1940	1940	1940	1940	0
642	20241120	094100	6990259	1940	1940	1940	1940	0
643	20241120	094000	6990259	1940	1940	1940	1940	0
644	20241120	093900	6990259	1940	1940	1940	1940	0
645	20241120	093800	6990259	1940	1940	1940	1940	0
646	20241120	093700	6990259	1940	1940	1940	1940	0
647	20241120	093600	6990259	1940	1940	1940	1940	1
648	20241120	093500	6988319	1940	1940	1940	1940	1
649	20241120	093400	6986379	1940	1940	1940	1940	1
650	20241120	093300	6984439	1942	1942	1942	1942	0
651	20241120	093200	6984439	1942	1942	1942	1942	0
652	20241120	093100	6984439	1942	1934	1942	1934	5
653	20241120	093000	6974746	1919	1919	1919	1919	0
654	20241120	092900	6974746	1919	1917	1919	1917	568
655	20241120	092800	5885229	1920	1937	1941	1920	1513
656	20241120	092700	2960443	1934	1927	1934	1927	20
657	20241120	092600	2921770	1926	1926	1933	1926	36
658	20241120	092500	2852324	1925	1925	1933	1925	31
659	20241120	092400	2792539	1921	1918	1921	1918	15
660	20241120	092300	2763764	1918	1918	1918	1918	64
661	20241120	092200	2641012	1917	1918	1918	1917	73
662	20241120	092100	2501008	1918	1918	1918	1918	86
663	20241120	092000	2336060	1918	1918	1918	1918	74
664	20241120	091900	2194128	1918	1918	1918	1918	79
665	20241120	091800	2042606	1918	1918	1918	1918	81
666	20241120	091700	1887248	1918	1918	1918	1918	74
667	20241120	091600	1745316	1918	1919	1920	1917	34
668	20241120	091500	1680099	1920	1919	1920	1919	12
669	20241120	091400	1657060	1919	1919	1919	1919	23
670	20241120	091300	1612923	1933	1933	1933	1933	0
671	20241120	091200	1612923	1933	1933	1933	1933	1
672	20241120	091100	1610990	1933	1933	1933	1933	1
673	20241120	091000	1609057	1933	1933	1933	1933	0
674	20241120	090900	1609057	1933	1933	1933	1933	0
675	20241120	090800	1609057	1933	1933	1933	1933	0
676	20241120	090700	1609057	1933	1933	1933	1933	0
677	20241120	090600	1609057	1933	1933	1933	1933	1
678	20241120	090500	1607124	1917	1917	1917	1917	0
679	20241120	090400	1607124	1917	1917	1917	1917	0
680	20241120	090300	1607124	1917	1931	1931	1917	16
681	20241120	090200	1576312	1913	1913	1913	1913	0
682	20241120	090100	1576312	1913	1913	1913	1913	0
683	20241120	090000	1576312	1913	1913	1913	1913	824