KissMeData/263770/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	205200	12417202	1946	1946	1946	1946	82
3	20241120	205100	12417202	1946	1946	1946	1946	0
4	20241120	205000	12417202	1946	1946	1946	1946	0
5	20241120	204900	12417202	1946	1946	1946	1946	0
6	20241120	204800	12417202	1946	1946	1946	1946	0
7	20241120	204700	12417202	1946	1946	1946	1946	0
8	20241120	204600	12417202	1946	1946	1946	1946	0
9	20241120	204500	12417202	1946	1946	1946	1946	0
10	20241120	204400	12417202	1946	1946	1946	1946	0
11	20241120	204300	12417202	1946	1946	1946	1946	0
12	20241120	204200	12417202	1946	1946	1946	1946	0
13	20241120	204100	12417202	1946	1946	1946	1946	0
14	20241120	204000	12417202	1946	1946	1946	1946	0
15	20241120	203900	12417202	1946	1946	1946	1946	0
16	20241120	203800	12417202	1946	1946	1946	1946	0
17	20241120	203700	12417202	1946	1946	1946	1946	0
18	20241120	203600	12417202	1946	1946	1946	1946	0
19	20241120	203500	12417202	1946	1946	1946	1946	0
20	20241120	203400	12417202	1946	1946	1946	1946	0
21	20241120	203300	12417202	1946	1946	1946	1946	0
22	20241120	203200	12417202	1946	1946	1946	1946	0
23	20241120	203100	12417202	1946	1946	1946	1946	0
24	20241120	203000	12417202	1946	1946	1946	1946	0
25	20241120	202900	12417202	1946	1946	1946	1946	0
26	20241120	202800	12417202	1946	1946	1946	1946	0
27	20241120	202700	12417202	1946	1946	1946	1946	0
28	20241120	202600	12417202	1946	1946	1946	1946	0
29	20241120	202500	12417202	1946	1946	1946	1946	0
30	20241120	202400	12417202	1946	1946	1946	1946	0
31	20241120	202300	12417202	1946	1946	1946	1946	0
32	20241120	202200	12417202	1946	1946	1946	1946	82
33	20241120	202100	12417202	1946	1946	1946	1946	0
34	20241120	202000	12417202	1946	1946	1946	1946	0
35	20241120	201900	12417202	1946	1946	1946	1946	0
36	20241120	201800	12417202	1946	1946	1946	1946	0
37	20241120	201700	12417202	1946	1946	1946	1946	0
38	20241120	201600	12417202	1946	1946	1946	1946	0
39	20241120	201500	12417202	1946	1946	1946	1946	0
40	20241120	201400	12417202	1946	1946	1946	1946	0
41	20241120	201300	12417202	1946	1946	1946	1946	0
42	20241120	201200	12417202	1946	1946	1946	1946	0
43	20241120	201100	12417202	1946	1946	1946	1946	0
44	20241120	201000	12417202	1946	1946	1946	1946	0
45	20241120	200900	12417202	1946	1946	1946	1946	0
46	20241120	200800	12417202	1946	1946	1946	1946	0
47	20241120	200700	12417202	1946	1946	1946	1946	0
48	20241120	200600	12417202	1946	1946	1946	1946	0
49	20241120	200500	12417202	1946	1946	1946	1946	0
50	20241120	200400	12417202	1946	1946	1946	1946	0
51	20241120	200300	12417202	1946	1946	1946	1946	0
52	20241120	200200	12417202	1946	1946	1946	1946	0
53	20241120	200100	12417202	1946	1946	1946	1946	0
54	20241120	200000	12417202	1946	1946	1946	1946	0
55	20241120	195900	12417202	1946	1946	1946	1946	0
56	20241120	195800	12417202	1946	1946	1946	1946	0
57	20241120	195700	12417202	1946	1946	1946	1946	0
58	20241120	195600	12417202	1946	1946	1946	1946	0
59	20241120	195500	12417202	1946	1946	1946	1946	0
60	20241120	195400	12417202	1946	1946	1946	1946	0
61	20241120	195300	12417202	1946	1946	1946	1946	0
62	20241120	195200	12417202	1946	1946	1946	1946	82
63	20241120	195100	12417202	1946	1946	1946	1946	0
64	20241120	195000	12417202	1946	1946	1946	1946	0
65	20241120	194900	12417202	1946	1946	1946	1946	0
66	20241120	194800	12417202	1946	1946	1946	1946	0
67	20241120	194700	12417202	1946	1946	1946	1946	0
68	20241120	194600	12417202	1946	1946	1946	1946	0
69	20241120	194500	12417202	1946	1946	1946	1946	0
70	20241120	194400	12417202	1946	1946	1946	1946	0
71	20241120	194300	12417202	1946	1946	1946	1946	0
72	20241120	194200	12417202	1946	1946	1946	1946	0
73	20241120	194100	12417202	1946	1946	1946	1946	0
74	20241120	194000	12417202	1946	1946	1946	1946	0
75	20241120	193900	12417202	1946	1946	1946	1946	0
76	20241120	193800	12417202	1946	1946	1946	1946	0
77	20241120	193700	12417202	1946	1946	1946	1946	0
78	20241120	193600	12417202	1946	1946	1946	1946	0
79	20241120	193500	12417202	1946	1946	1946	1946	0
80	20241120	193400	12417202	1946	1946	1946	1946	0
81	20241120	193300	12417202	1946	1946	1946	1946	0
82	20241120	193200	12417202	1946	1946	1946	1946	0
83	20241120	193100	12417202	1946	1946	1946	1946	0
84	20241120	193000	12417202	1946	1946	1946	1946	0
85	20241120	192900	12417202	1946	1946	1946	1946	0
86	20241120	192800	12417202	1946	1946	1946	1946	0
87	20241120	192700	12417202	1946	1946	1946	1946	0
88	20241120	192600	12417202	1946	1946	1946	1946	0
89	20241120	192500	12417202	1946	1946	1946	1946	0
90	20241120	192400	12417202	1946	1946	1946	1946	0
91	20241120	192300	12417202	1946	1946	1946	1946	0
92	20241120	192200	12417202	1946	1946	1946	1946	82
93	20241120	192100	12417202	1946	1946	1946	1946	0
94	20241120	192000	12417202	1946	1946	1946	1946	0
95	20241120	191900	12417202	1946	1946	1946	1946	0
96	20241120	191800	12417202	1946	1946	1946	1946	0
97	20241120	191700	12417202	1946	1946	1946	1946	0
98	20241120	191600	12417202	1946	1946	1946	1946	0
99	20241120	191500	12417202	1946	1946	1946	1946	0
100	20241120	191400	12417202	1946	1946	1946	1946	0
101	20241120	191300	12417202	1946	1946	1946	1946	0
102	20241120	191200	12417202	1946	1946	1946	1946	0
103	20241120	191100	12417202	1946	1946	1946	1946	0
104	20241120	191000	12417202	1946	1946	1946	1946	0
105	20241120	190900	12417202	1946	1946	1946	1946	0
106	20241120	190800	12417202	1946	1946	1946	1946	0
107	20241120	190700	12417202	1946	1946	1946	1946	0
108	20241120	190600	12417202	1946	1946	1946	1946	0
109	20241120	190500	12417202	1946	1946	1946	1946	0
110	20241120	190400	12417202	1946	1946	1946	1946	0
111	20241120	190300	12417202	1946	1946	1946	1946	0
112	20241120	190200	12417202	1946	1946	1946	1946	0
113	20241120	190100	12417202	1946	1946	1946	1946	0
114	20241120	190000	12417202	1946	1946	1946	1946	0
115	20241120	185900	12417202	1946	1946	1946	1946	0
116	20241120	185800	12417202	1946	1946	1946	1946	0
117	20241120	185700	12417202	1946	1946	1946	1946	0
118	20241120	185600	12417202	1946	1946	1946	1946	0
119	20241120	185500	12417202	1946	1946	1946	1946	0
120	20241120	185400	12417202	1946	1946	1946	1946	0
121	20241120	185300	12417202	1946	1946	1946	1946	0
122	20241120	185200	12417202	1946	1946	1946	1946	82
123	20241120	185100	12417202	1946	1946	1946	1946	0
124	20241120	185000	12417202	1946	1946	1946	1946	0
125	20241120	184900	12417202	1946	1946	1946	1946	0
126	20241120	184800	12417202	1946	1946	1946	1946	0
127	20241120	184700	12417202	1946	1946	1946	1946	0
128	20241120	184600	12417202	1946	1946	1946	1946	0
129	20241120	184500	12417202	1946	1946	1946	1946	0
130	20241120	184400	12417202	1946	1946	1946	1946	0
131	20241120	184300	12417202	1946	1946	1946	1946	0
132	20241120	184200	12417202	1946	1946	1946	1946	0
133	20241120	184100	12417202	1946	1946	1946	1946	0
134	20241120	184000	12417202	1946	1946	1946	1946	0
135	20241120	183900	12417202	1946	1946	1946	1946	0
136	20241120	183800	12417202	1946	1946	1946	1946	0
137	20241120	183700	12417202	1946	1946	1946	1946	0
138	20241120	183600	12417202	1946	1946	1946	1946	0
139	20241120	183500	12417202	1946	1946	1946	1946	0
140	20241120	183400	12417202	1946	1946	1946	1946	0
141	20241120	183300	12417202	1946	1946	1946	1946	0
142	20241120	183200	12417202	1946	1946	1946	1946	0
143	20241120	183100	12417202	1946	1946	1946	1946	0
144	20241120	183000	12417202	1946	1946	1946	1946	0
145	20241120	182900	12417202	1946	1946	1946	1946	0
146	20241120	182800	12417202	1946	1946	1946	1946	0
147	20241120	182700	12417202	1946	1946	1946	1946	0
148	20241120	182600	12417202	1946	1946	1946	1946	0
149	20241120	182500	12417202	1946	1946	1946	1946	0
150	20241120	182400	12417202	1946	1946	1946	1946	0
151	20241120	182300	12417202	1946	1946	1946	1946	0
152	20241120	182200	12417202	1946	1946	1946	1946	82
153	20241120	182100	12417202	1946	1946	1946	1946	0
154	20241120	182000	12417202	1946	1946	1946	1946	0
155	20241120	181900	12417202	1946	1946	1946	1946	0
156	20241120	181800	12417202	1946	1946	1946	1946	0
157	20241120	181700	12417202	1946	1946	1946	1946	0
158	20241120	181600	12417202	1946	1946	1946	1946	0
159	20241120	181500	12417202	1946	1946	1946	1946	0
160	20241120	181400	12417202	1946	1946	1946	1946	0
161	20241120	181300	12417202	1946	1946	1946	1946	0
162	20241120	181200	12417202	1946	1946	1946	1946	0
163	20241120	181100	12417202	1946	1946	1946	1946	0
164	20241120	181000	12417202	1946	1946	1946	1946	0
165	20241120	180900	12417202	1946	1946	1946	1946	0
166	20241120	180800	12417202	1946	1946	1946	1946	0
167	20241120	180700	12417202	1946	1946	1946	1946	0
168	20241120	180600	12417202	1946	1946	1946	1946	0
169	20241120	180500	12417202	1946	1946	1946	1946	0
170	20241120	180400	12417202	1946	1946	1946	1946	0
171	20241120	180300	12417202	1946	1946	1946	1946	0
172	20241120	180200	12417202	1946	1946	1946	1946	0
173	20241120	180100	12417202	1946	1946	1946	1946	0
174	20241120	180000	12417202	1946	1946	1946	1946	0
175	20241120	175900	12417202	1946	1946	1946	1946	0
176	20241120	175800	12417202	1946	1946	1946	1946	0
177	20241120	175700	12417202	1946	1946	1946	1946	0
178	20241120	175600	12417202	1946	1946	1946	1946	0
179	20241120	175500	12417202	1946	1946	1946	1946	0
180	20241120	175400	12417202	1946	1946	1946	1946	0
181	20241120	175300	12417202	1946	1946	1946	1946	0
182	20241120	175200	12417202	1946	1946	1946	1946	82
183	20241120	175100	12417202	1946	1946	1946	1946	0
184	20241120	175000	12417202	1946	1946	1946	1946	0
185	20241120	174900	12417202	1946	1946	1946	1946	0
186	20241120	174800	12417202	1946	1946	1946	1946	0
187	20241120	174700	12417202	1946	1946	1946	1946	0
188	20241120	174600	12417202	1946	1946	1946	1946	0
189	20241120	174500	12417202	1946	1946	1946	1946	0
190	20241120	174400	12417202	1946	1946	1946	1946	0
191	20241120	174300	12417202	1946	1946	1946	1946	0
192	20241120	174200	12417202	1946	1946	1946	1946	0
193	20241120	174100	12417202	1946	1946	1946	1946	0
194	20241120	174000	12417202	1946	1946	1946	1946	0
195	20241120	173900	12417202	1946	1946	1946	1946	0
196	20241120	173800	12417202	1946	1946	1946	1946	0
197	20241120	173700	12417202	1946	1946	1946	1946	0
198	20241120	173600	12417202	1946	1946	1946	1946	0
199	20241120	173500	12417202	1946	1946	1946	1946	0
200	20241120	173400	12417202	1946	1946	1946	1946	0
201	20241120	173300	12417202	1946	1946	1946	1946	0
202	20241120	173200	12417202	1946	1946	1946	1946	0
203	20241120	173100	12417202	1946	1946	1946	1946	0
204	20241120	173000	12417202	1946	1946	1946	1946	0
205	20241120	172900	12417202	1946	1946	1946	1946	0
206	20241120	172800	12417202	1946	1946	1946	1946	0
207	20241120	172700	12417202	1946	1946	1946	1946	0
208	20241120	172600	12417202	1946	1946	1946	1946	0
209	20241120	172500	12417202	1946	1946	1946	1946	0
210	20241120	172400	12417202	1946	1946	1946	1946	0
211	20241120	172300	12417202	1946	1946	1946	1946	0
212	20241120	172200	12417202	1946	1946	1946	1946	82
213	20241120	172100	12417202	1946	1946	1946	1946	0
214	20241120	172000	12417202	1946	1946	1946	1946	0
215	20241120	171900	12417202	1946	1946	1946	1946	0
216	20241120	171800	12417202	1946	1946	1946	1946	0
217	20241120	171700	12417202	1946	1946	1946	1946	0
218	20241120	171600	12417202	1946	1946	1946	1946	0
219	20241120	171500	12417202	1946	1946	1946	1946	0
220	20241120	171400	12417202	1946	1946	1946	1946	0
221	20241120	171300	12417202	1946	1946	1946	1946	0
222	20241120	171200	12417202	1946	1946	1946	1946	0
223	20241120	171100	12417202	1946	1946	1946	1946	0
224	20241120	171000	12417202	1946	1946	1946	1946	0
225	20241120	170900	12417202	1946	1946	1946	1946	0
226	20241120	170800	12417202	1946	1946	1946	1946	0
227	20241120	170700	12417202	1946	1946	1946	1946	0
228	20241120	170600	12417202	1946	1946	1946	1946	0
229	20241120	170500	12417202	1946	1946	1946	1946	0
230	20241120	170400	12417202	1946	1946	1946	1946	0
231	20241120	170300	12417202	1946	1946	1946	1946	0
232	20241120	170200	12417202	1946	1946	1946	1946	0
233	20241120	170100	12417202	1946	1946	1946	1946	0
234	20241120	170000	12417202	1946	1946	1946	1946	0
235	20241120	165900	12417202	1946	1946	1946	1946	0
236	20241120	165800	12417202	1946	1946	1946	1946	0
237	20241120	165700	12417202	1946	1946	1946	1946	0
238	20241120	165600	12417202	1946	1946	1946	1946	0
239	20241120	165500	12417202	1946	1946	1946	1946	0
240	20241120	165400	12417202	1946	1946	1946	1946	0
241	20241120	165300	12417202	1946	1946	1946	1946	0
242	20241120	165200	12417202	1946	1946	1946	1946	82
243	20241120	165100	12417202	1946	1946	1946	1946	0
244	20241120	165000	12417202	1946	1946	1946	1946	0
245	20241120	164900	12417202	1946	1946	1946	1946	0
246	20241120	164800	12417202	1946	1946	1946	1946	0
247	20241120	164700	12417202	1946	1946	1946	1946	0
248	20241120	164600	12417202	1946	1946	1946	1946	0
249	20241120	164500	12417202	1946	1946	1946	1946	0
250	20241120	164400	12417202	1946	1946	1946	1946	0
251	20241120	164300	12417202	1946	1946	1946	1946	0
252	20241120	164200	12417202	1946	1946	1946	1946	0
253	20241120	164100	12417202	1946	1946	1946	1946	0
254	20241120	164000	12417202	1946	1946	1946	1946	0
255	20241120	163900	12417202	1946	1946	1946	1946	0
256	20241120	163800	12417202	1946	1946	1946	1946	0
257	20241120	163700	12417202	1946	1946	1946	1946	0
258	20241120	163600	12417202	1946	1946	1946	1946	0
259	20241120	163500	12417202	1946	1946	1946	1946	0
260	20241120	163400	12417202	1946	1946	1946	1946	0
261	20241120	163300	12417202	1946	1946	1946	1946	0
262	20241120	163200	12417202	1946	1946	1946	1946	0
263	20241120	163100	12417202	1946	1946	1946	1946	0
264	20241120	163000	12417202	1946	1946	1946	1946	0
265	20241120	162900	12417202	1946	1946	1946	1946	0
266	20241120	162800	12417202	1946	1946	1946	1946	0
267	20241120	162700	12417202	1946	1946	1946	1946	0
268	20241120	162600	12417202	1946	1946	1946	1946	0
269	20241120	162500	12417202	1946	1946	1946	1946	0
270	20241120	162400	12417202	1946	1946	1946	1946	0
271	20241120	162300	12417202	1946	1946	1946	1946	0
272	20241120	162200	12417202	1946	1946	1946	1946	82
273	20241120	162100	12417202	1946	1946	1946	1946	0
274	20241120	162000	12417202	1946	1946	1946	1946	0
275	20241120	161900	12417202	1946	1946	1946	1946	0
276	20241120	161800	12417202	1946	1946	1946	1946	0
277	20241120	161700	12417202	1946	1946	1946	1946	0
278	20241120	161600	12417202	1946	1946	1946	1946	0
279	20241120	161500	12417202	1946	1946	1946	1946	0
280	20241120	161400	12417202	1946	1946	1946	1946	0
281	20241120	161300	12417202	1946	1946	1946	1946	0
282	20241120	161200	12417202	1946	1946	1946	1946	0
283	20241120	161100	12417202	1946	1946	1946	1946	0
284	20241120	161000	12417202	1946	1946	1946	1946	0
285	20241120	160900	12417202	1946	1946	1946	1946	0
286	20241120	160800	12417202	1946	1946	1946	1946	0
287	20241120	160700	12417202	1946	1946	1946	1946	0
288	20241120	160600	12417202	1946	1946	1946	1946	0
289	20241120	160500	12417202	1946	1946	1946	1946	0
290	20241120	160400	12417202	1946	1946	1946	1946	0
291	20241120	160300	12417202	1946	1946	1946	1946	0
292	20241120	160200	12417202	1946	1946	1946	1946	0
293	20241120	160100	12417202	1946	1946	1946	1946	0
294	20241120	160000	12417202	1946	1946	1946	1946	0
295	20241120	155900	12417202	1946	1946	1946	1946	0
296	20241120	155800	12417202	1946	1946	1946	1946	0
297	20241120	155700	12417202	1946	1946	1946	1946	0
298	20241120	155600	12417202	1946	1946	1946	1946	0
299	20241120	155500	12417202	1946	1946	1946	1946	0
300	20241120	155400	12417202	1946	1946	1946	1946	0
301	20241120	155300	12417202	1946	1946	1946	1946	0
302	20241120	155200	12417202	1946	1946	1946	1946	82
303	20241120	155100	12417202	1946	1946	1946	1946	0
304	20241120	155000	12417202	1946	1946	1946	1946	0
305	20241120	154900	12417202	1946	1946	1946	1946	0
306	20241120	154800	12417202	1946	1946	1946	1946	0
307	20241120	154700	12417202	1946	1946	1946	1946	0
308	20241120	154600	12417202	1946	1946	1946	1946	0
309	20241120	154500	12417202	1946	1946	1946	1946	0
310	20241120	154400	12417202	1946	1946	1946	1946	0
311	20241120	154300	12417202	1946	1946	1946	1946	0
312	20241120	154200	12417202	1946	1946	1946	1946	0
313	20241120	154100	12417202	1946	1946	1946	1946	0
314	20241120	154000	12417202	1946	1946	1946	1946	0
315	20241120	153900	12417202	1946	1946	1946	1946	0
316	20241120	153800	12417202	1946	1946	1946	1946	0
317	20241120	153700	12417202	1946	1946	1946	1946	0
318	20241120	153600	12417202	1946	1946	1946	1946	0
319	20241120	153500	12417202	1946	1946	1946	1946	0
320	20241120	153400	12417202	1946	1946	1946	1946	0
321	20241120	153300	12417202	1946	1946	1946	1946	0
322	20241120	153200	12417202	1946	1946	1946	1946	0
323	20241120	153100	12417202	1946	1946	1946	1946	0
324	20241120	153000	12417202	1946	1946	1946	1946	82
325	20241120	152900	12257630	1946	1946	1946	1946	0
326	20241120	152800	12257630	1946	1946	1946	1946	0
327	20241120	152700	12257630	1946	1946	1946	1946	0
328	20241120	152600	12257630	1946	1946	1946	1946	0
329	20241120	152500	12257630	1946	1946	1946	1946	0
330	20241120	152400	12257630	1946	1946	1946	1946	0
331	20241120	152300	12257630	1946	1946	1946	1946	0
332	20241120	152200	12257630	1946	1946	1946	1946	0
333	20241120	152100	12257630	1946	1946	1946	1946	0
334	20241120	152000	12257630	1946	1946	1946	1946	0
335	20241120	151900	12257630	1946	1946	1946	1946	0
336	20241120	151800	12257630	1946	1946	1946	1946	0
337	20241120	151700	12257630	1946	1946	1946	1946	0
338	20241120	151600	12257630	1946	1946	1946	1946	0
339	20241120	151500	12257630	1946	1946	1946	1946	0
340	20241120	151400	12257630	1946	1946	1946	1946	0
341	20241120	151300	12257630	1946	1946	1946	1946	0
342	20241120	151200	12257630	1946	1946	1946	1946	0
343	20241120	151100	12257630	1946	1946	1946	1946	0
344	20241120	151000	12257630	1946	1946	1946	1946	0
345	20241120	150900	12257630	1946	1946	1946	1946	23
346	20241120	150800	12212872	1946	1945	1946	1945	6
347	20241120	150700	12201201	1930	1931	1931	1930	195
348	20241120	150600	11824849	1931	1932	1932	1931	12
349	20241120	150500	11801672	1946	1946	1946	1946	0
350	20241120	150400	11801672	1946	1946	1946	1946	0
351	20241120	150300	11801672	1946	1946	1946	1946	0
352	20241120	150200	11801672	1946	1946	1946	1946	0
353	20241120	150100	11801672	1946	1946	1946	1946	0
354	20241120	150000	11801672	1946	1946	1946	1946	0
355	20241120	145900	11801672	1946	1932	1946	1932	700
356	20241120	145800	10441970	1932	1932	1932	1932	39
357	20241120	145700	10366622	1932	1932	1932	1932	5
358	20241120	145600	10356962	1932	1932	1932	1932	0
359	20241120	145500	10356962	1932	1932	1932	1932	0
360	20241120	145400	10356962	1932	1932	1932	1932	5
361	20241120	145300	10347302	1932	1932	1932	1932	0
362	20241120	145200	10347302	1932	1932	1932	1932	0
363	20241120	145100	10347302	1932	1932	1932	1932	0
364	20241120	145000	10347302	1932	1932	1932	1932	1
365	20241120	144900	10345370	1932	1934	1934	1932	560
366	20241120	144800	9263397	1935	1935	1935	1935	53
367	20241120	144700	9160842	1946	1946	1946	1946	0
368	20241120	144600	9160842	1946	1946	1946	1946	0
369	20241120	144500	9160842	1946	1946	1946	1946	0
370	20241120	144400	9160842	1946	1946	1946	1946	0
371	20241120	144300	9160842	1946	1935	1946	1935	2
372	20241120	144200	9156961	1946	1946	1946	1946	0
373	20241120	144100	9156961	1946	1946	1946	1946	0
374	20241120	144000	9156961	1946	1946	1946	1946	0
375	20241120	143900	9156961	1946	1946	1946	1946	0
376	20241120	143800	9156961	1946	1946	1946	1946	0
377	20241120	143700	9156961	1946	1946	1946	1946	0
378	20241120	143600	9156961	1946	1946	1946	1946	0
379	20241120	143500	9156961	1946	1946	1946	1946	0
380	20241120	143400	9156961	1946	1946	1946	1946	0
381	20241120	143300	9156961	1946	1946	1946	1946	0
382	20241120	143200	9156961	1946	1946	1946	1946	0
383	20241120	143100	9156961	1946	1946	1946	1946	0
384	20241120	143000	9156961	1946	1946	1946	1946	0
385	20241120	142900	9156961	1946	1946	1946	1946	0
386	20241120	142800	9156961	1946	1946	1946	1946	0
387	20241120	142700	9156961	1946	1946	1946	1946	0
388	20241120	142600	9156961	1946	1946	1946	1946	0
389	20241120	142500	9156961	1946	1946	1946	1946	0
390	20241120	142400	9156961	1946	1946	1946	1946	0
391	20241120	142300	9156961	1946	1946	1946	1946	0
392	20241120	142200	9156961	1946	1946	1946	1946	0
393	20241120	142100	9156961	1946	1946	1946	1946	0
394	20241120	142000	9156961	1946	1946	1946	1946	0
395	20241120	141900	9156961	1946	1946	1946	1946	0
396	20241120	141800	9156961	1946	1946	1946	1946	51
397	20241120	141700	9057715	1946	1946	1946	1946	0
398	20241120	141600	9057715	1946	1946	1946	1946	0
399	20241120	141500	9057715	1946	1946	1946	1946	0
400	20241120	141400	9057715	1946	1946	1946	1946	0
401	20241120	141300	9057715	1946	1946	1946	1946	0
402	20241120	141200	9057715	1946	1946	1946	1946	0
403	20241120	141100	9057715	1946	1946	1946	1946	0
404	20241120	141000	9057715	1946	1946	1946	1946	0
405	20241120	140900	9057715	1946	1946	1946	1946	1
406	20241120	140800	9055769	1936	1936	1936	1936	0
407	20241120	140700	9055769	1936	1946	1946	1935	490
408	20241120	140600	8105132	1947	1947	1947	1947	0
409	20241120	140500	8105132	1947	1947	1947	1947	0
410	20241120	140400	8105132	1947	1947	1947	1947	1
411	20241120	140300	8103185	1947	1947	1947	1947	0
412	20241120	140200	8103185	1947	1947	1947	1947	0
413	20241120	140100	8103185	1947	1947	1947	1947	0
414	20241120	140000	8103185	1947	1947	1947	1947	0
415	20241120	135900	8103185	1947	1947	1947	1947	0
416	20241120	135800	8103185	1947	1947	1947	1947	0
417	20241120	135700	8103185	1947	1947	1947	1947	0
418	20241120	135600	8103185	1947	1947	1947	1947	0
419	20241120	135500	8103185	1947	1947	1947	1947	0
420	20241120	135400	8103185	1947	1947	1947	1947	0
421	20241120	135300	8103185	1947	1947	1947	1947	0
422	20241120	135200	8103185	1947	1947	1947	1947	0
423	20241120	135100	8103185	1947	1947	1947	1947	0
424	20241120	135000	8103185	1947	1947	1947	1947	5
425	20241120	134900	8093450	1947	1947	1947	1947	0
426	20241120	134800	8093450	1947	1947	1947	1947	0
427	20241120	134700	8093450	1947	1947	1947	1947	0
428	20241120	134600	8093450	1947	1947	1947	1947	0
429	20241120	134500	8093450	1947	1947	1947	1947	0
430	20241120	134400	8093450	1947	1947	1947	1947	0
431	20241120	134300	8093450	1947	1947	1947	1947	0
432	20241120	134200	8093450	1947	1947	1947	1947	0
433	20241120	134100	8093450	1947	1947	1947	1947	0
434	20241120	134000	8093450	1947	1947	1947	1947	0
435	20241120	133900	8093450	1947	1947	1947	1947	0
436	20241120	133800	8093450	1947	1947	1947	1947	100
437	20241120	133700	7898750	1948	1948	1948	1948	0
438	20241120	133600	7898750	1948	1948	1948	1948	0
439	20241120	133500	7898750	1948	1948	1948	1948	0
440	20241120	133400	7898750	1948	1948	1948	1948	0
441	20241120	133300	7898750	1948	1948	1948	1948	0
442	20241120	133200	7898750	1948	1948	1948	1948	0
443	20241120	133100	7898750	1948	1948	1948	1948	0
444	20241120	133000	7898750	1948	1948	1948	1948	0
445	20241120	132900	7898750	1948	1948	1948	1948	0
446	20241120	132800	7898750	1948	1948	1948	1948	0
447	20241120	132700	7898750	1948	1948	1948	1948	0
448	20241120	132600	7898750	1948	1948	1948	1948	0
449	20241120	132500	7898750	1948	1948	1948	1948	0
450	20241120	132400	7898750	1948	1948	1948	1948	0
451	20241120	132300	7898750	1948	1948	1948	1948	0
452	20241120	132200	7898750	1948	1948	1948	1948	1
453	20241120	132100	7896802	1940	1940	1940	1940	0
454	20241120	132000	7896802	1940	1940	1940	1940	0
455	20241120	131900	7896802	1940	1940	1940	1940	0
456	20241120	131800	7896802	1940	1948	1948	1940	33
457	20241120	131700	7832542	1948	1948	1948	1948	0
458	20241120	131600	7832542	1948	1948	1948	1948	0
459	20241120	131500	7832542	1948	1948	1948	1948	0
460	20241120	131400	7832542	1948	1948	1948	1948	3
461	20241120	131300	7826698	1948	1948	1948	1948	0
462	20241120	131200	7826698	1948	1948	1948	1948	0
463	20241120	131100	7826698	1948	1948	1948	1948	0
464	20241120	131000	7826698	1948	1948	1948	1948	0
465	20241120	130900	7826698	1948	1948	1948	1948	2
466	20241120	130800	7822802	1948	1948	1948	1948	0
467	20241120	130700	7822802	1948	1948	1948	1948	0
468	20241120	130600	7822802	1948	1948	1948	1948	0
469	20241120	130500	7822802	1948	1948	1948	1948	0
470	20241120	130400	7822802	1948	1948	1948	1948	0
471	20241120	130300	7822802	1948	1948	1948	1948	0
472	20241120	130200	7822802	1948	1948	1948	1948	0
473	20241120	130100	7822802	1948	1948	1948	1948	0
474	20241120	130000	7822802	1948	1948	1948	1948	0
475	20241120	125900	7822802	1948	1948	1948	1948	2
476	20241120	125800	7818906	1948	1948	1948	1948	0
477	20241120	125700	7818906	1948	1948	1948	1948	0
478	20241120	125600	7818906	1948	1940	1948	1940	2
479	20241120	125500	7815018	1948	1948	1948	1948	0
480	20241120	125400	7815018	1948	1948	1948	1948	0
481	20241120	125300	7815018	1948	1948	1948	1948	0
482	20241120	125200	7815018	1948	1948	1948	1948	0
483	20241120	125100	7815018	1948	1948	1948	1948	0
484	20241120	125000	7815018	1948	1948	1948	1948	0
485	20241120	124900	7815018	1948	1948	1948	1948	0
486	20241120	124800	7815018	1948	1948	1948	1948	0
487	20241120	124700	7815018	1948	1948	1948	1948	0
488	20241120	124600	7815018	1948	1948	1948	1948	0
489	20241120	124500	7815018	1948	1948	1948	1948	0
490	20241120	124400	7815018	1948	1948	1948	1948	0
491	20241120	124300	7815018	1948	1948	1948	1948	0
492	20241120	124200	7815018	1948	1948	1948	1948	0
493	20241120	124100	7815018	1948	1948	1948	1948	0
494	20241120	124000	7815018	1948	1948	1948	1948	200
495	20241120	123900	7425418	1948	1948	1948	1948	0
496	20241120	123800	7425418	1948	1948	1948	1948	0
497	20241120	123700	7425418	1948	1948	1948	1948	0
498	20241120	123600	7425418	1948	1948	1948	1948	0
499	20241120	123500	7425418	1948	1948	1948	1948	0
500	20241120	123400	7425418	1948	1948	1948	1948	0
501	20241120	123300	7425418	1948	1948	1948	1948	0
502	20241120	123200	7425418	1948	1947	1948	1947	5
503	20241120	123100	7415679	1948	1948	1948	1948	0
504	20241120	123000	7415679	1948	1948	1948	1948	0
505	20241120	122900	7415679	1948	1948	1948	1948	0
506	20241120	122800	7415679	1948	1948	1948	1948	0
507	20241120	122700	7415679	1948	1948	1948	1948	0
508	20241120	122600	7415679	1948	1948	1948	1948	1
509	20241120	122500	7413731	1948	1948	1948	1948	47
510	20241120	122400	7322175	1948	1948	1948	1948	0
511	20241120	122300	7322175	1948	1948	1948	1948	0
512	20241120	122200	7322175	1948	1940	1948	1940	2
513	20241120	122100	7318287	1948	1948	1948	1948	0
514	20241120	122000	7318287	1948	1948	1948	1948	0
515	20241120	121900	7318287	1948	1948	1948	1948	0
516	20241120	121800	7318287	1948	1948	1948	1948	0
517	20241120	121700	7318287	1948	1948	1948	1948	0
518	20241120	121600	7318287	1948	1948	1948	1948	0
519	20241120	121500	7318287	1948	1948	1948	1948	2
520	20241120	121400	7314391	1948	1948	1948	1948	2
521	20241120	121300	7310495	1949	1949	1949	1949	0
522	20241120	121200	7310495	1949	1949	1949	1949	0
523	20241120	121100	7310495	1949	1949	1949	1949	0
524	20241120	121000	7310495	1949	1949	1949	1949	0
525	20241120	120900	7310495	1949	1949	1949	1949	0
526	20241120	120800	7310495	1949	1949	1949	1949	0
527	20241120	120700	7310495	1949	1949	1949	1949	0
528	20241120	120600	7310495	1949	1949	1949	1949	0
529	20241120	120500	7310495	1949	1949	1949	1949	0
530	20241120	120400	7310495	1949	1949	1949	1949	0
531	20241120	120300	7310495	1949	1949	1949	1949	0
532	20241120	120200	7310495	1949	1949	1949	1949	0
533	20241120	120100	7310495	1949	1949	1949	1949	0
534	20241120	120000	7310495	1949	1949	1949	1949	0
535	20241120	115900	7310495	1949	1949	1949	1949	0
536	20241120	115800	7310495	1949	1949	1949	1949	0
537	20241120	115700	7310495	1949	1949	1949	1949	0
538	20241120	115600	7310495	1949	1949	1949	1949	0
539	20241120	115500	7310495	1949	1949	1949	1949	0
540	20241120	115400	7310495	1949	1949	1949	1949	0
541	20241120	115300	7310495	1949	1949	1949	1949	0
542	20241120	115200	7310495	1949	1949	1949	1949	0
543	20241120	115100	7310495	1949	1949	1949	1949	0
544	20241120	115000	7310495	1949	1949	1949	1949	0
545	20241120	114900	7310495	1949	1949	1949	1949	0
546	20241120	114800	7310495	1949	1949	1949	1949	1
547	20241120	114700	7308546	1950	1950	1950	1950	0
548	20241120	114600	7308546	1950	1950	1950	1950	0
549	20241120	114500	7308546	1950	1950	1950	1950	0
550	20241120	114400	7308546	1950	1950	1950	1950	0
551	20241120	114300	7308546	1950	1950	1950	1950	0
552	20241120	114200	7308546	1950	1950	1950	1950	0
553	20241120	114100	7308546	1950	1950	1950	1950	0
554	20241120	114000	7308546	1950	1950	1950	1950	0
555	20241120	113900	7308546	1950	1950	1950	1950	0
556	20241120	113800	7308546	1950	1950	1950	1950	0
557	20241120	113700	7308546	1950	1950	1950	1950	0
558	20241120	113600	7308546	1950	1950	1950	1950	0
559	20241120	113500	7308546	1950	1950	1950	1950	0
560	20241120	113400	7308546	1950	1950	1950	1950	0
561	20241120	113300	7308546	1950	1950	1950	1950	4
562	20241120	113200	7300746	1950	1950	1950	1950	0
563	20241120	113100	7300746	1950	1950	1950	1950	0
564	20241120	113000	7300746	1950	1950	1950	1950	0
565	20241120	112900	7300746	1950	1950	1950	1950	0
566	20241120	112800	7300746	1950	1950	1950	1950	0
567	20241120	112700	7300746	1950	1950	1950	1950	16
568	20241120	112600	7269546	1951	1951	1951	1951	0
569	20241120	112500	7269546	1951	1951	1951	1951	0
570	20241120	112400	7269546	1951	1951	1951	1951	0
571	20241120	112300	7269546	1951	1951	1951	1951	0
572	20241120	112200	7269546	1951	1951	1951	1951	0
573	20241120	112100	7269546	1951	1951	1951	1951	0
574	20241120	112000	7269546	1951	1951	1951	1951	0
575	20241120	111900	7269546	1951	1951	1951	1951	0
576	20241120	111800	7269546	1951	1951	1951	1951	0
577	20241120	111700	7269546	1951	1951	1951	1951	0
578	20241120	111600	7269546	1951	1951	1951	1951	0
579	20241120	111500	7269546	1951	1950	1951	1950	17
580	20241120	111400	7236394	1950	1950	1950	1950	0
581	20241120	111300	7236394	1950	1950	1950	1950	0
582	20241120	111200	7236394	1950	1950	1950	1950	50
583	20241120	111100	7138894	1950	1950	1950	1950	0
584	20241120	111000	7138894	1950	1950	1950	1950	0
585	20241120	110900	7138894	1950	1950	1950	1950	100
586	20241120	110800	6943894	1951	1951	1951	1951	0
587	20241120	110700	6943894	1951	1951	1951	1951	0
588	20241120	110600	6943894	1951	1951	1951	1951	0
589	20241120	110500	6943894	1951	1951	1951	1951	0
590	20241120	110400	6943894	1951	1951	1951	1951	0
591	20241120	110300	6943894	1951	1951	1951	1951	0
592	20241120	110200	6943894	1951	1951	1951	1951	0
593	20241120	110100	6943894	1951	1951	1951	1951	0
594	20241120	110000	6943894	1951	1951	1951	1951	0
595	20241120	105900	6943894	1951	1951	1951	1951	0
596	20241120	105800	6943894	1951	1951	1951	1951	0
597	20241120	105700	6943894	1951	1951	1951	1951	0
598	20241120	105600	6943894	1951	1951	1951	1951	0
599	20241120	105500	6943894	1951	1951	1951	1951	0
600	20241120	105400	6943894	1951	1951	1951	1951	0
601	20241120	105300	6943894	1951	1951	1951	1951	0
602	20241120	105200	6943894	1951	1951	1951	1951	0
603	20241120	105100	6943894	1951	1951	1951	1951	0
604	20241120	105000	6943894	1951	1951	1951	1951	0
605	20241120	104900	6943894	1951	1951	1951	1951	0
606	20241120	104800	6943894	1951	1951	1951	1951	0
607	20241120	104700	6943894	1951	1951	1951	1951	0
608	20241120	104600	6943894	1951	1951	1951	1951	0
609	20241120	104500	6943894	1951	1951	1951	1951	0
610	20241120	104400	6943894	1951	1951	1951	1951	0
611	20241120	104300	6943894	1951	1951	1951	1951	0
612	20241120	104200	6943894	1951	1951	1951	1951	0
613	20241120	104100	6943894	1951	1951	1951	1951	0
614	20241120	104000	6943894	1951	1951	1951	1951	0
615	20241120	103900	6943894	1951	1951	1951	1951	0
616	20241120	103800	6943894	1951	1951	1951	1951	0
617	20241120	103700	6943894	1951	1951	1951	1951	0
618	20241120	103600	6943894	1951	1951	1951	1951	0
619	20241120	103500	6943894	1951	1951	1951	1951	0
620	20241120	103400	6943894	1951	1951	1951	1951	0
621	20241120	103300	6943894	1951	1951	1951	1951	0
622	20241120	103200	6943894	1951	1951	1951	1951	0
623	20241120	103100	6943894	1951	1951	1951	1951	0
624	20241120	103000	6943894	1951	1951	1951	1951	0
625	20241120	102900	6943894	1951	1951	1951	1951	0
626	20241120	102800	6943894	1951	1951	1951	1951	0
627	20241120	102700	6943894	1951	1951	1951	1951	0
628	20241120	102600	6943894	1951	1951	1951	1951	0
629	20241120	102500	6943894	1951	1951	1951	1951	0
630	20241120	102400	6943894	1951	1951	1951	1951	0
631	20241120	102300	6943894	1951	1951	1951	1951	0
632	20241120	102200	6943894	1951	1951	1951	1951	0
633	20241120	102100	6943894	1951	1951	1951	1951	0
634	20241120	102000	6943894	1951	1951	1951	1951	0
635	20241120	101900	6943894	1951	1951	1951	1951	0
636	20241120	101800	6943894	1951	1951	1951	1951	6
637	20241120	101700	6932188	1952	1952	1952	1952	0
638	20241120	101600	6932188	1952	1952	1952	1952	0
639	20241120	101500	6932188	1952	1952	1952	1952	0
640	20241120	101400	6932188	1952	1952	1952	1952	0
641	20241120	101300	6932188	1952	1952	1952	1952	0
642	20241120	101200	6932188	1952	1952	1952	1952	0
643	20241120	101100	6932188	1952	1952	1952	1952	0
644	20241120	101000	6932188	1952	1952	1952	1952	0
645	20241120	100900	6932188	1952	1952	1952	1952	0
646	20241120	100800	6932188	1952	1952	1952	1952	0
647	20241120	100700	6932188	1952	1952	1952	1952	0
648	20241120	100600	6932188	1952	1952	1952	1952	0
649	20241120	100500	6932188	1952	1952	1952	1952	0
650	20241120	100400	6932188	1952	1952	1952	1952	0
651	20241120	100300	6932188	1952	1952	1952	1952	0
652	20241120	100200	6932188	1952	1952	1952	1952	0
653	20241120	100100	6932188	1952	1952	1952	1952	0
654	20241120	100000	6932188	1952	1952	1952	1952	0
655	20241120	095900	6932188	1952	1952	1952	1952	0
656	20241120	095800	6932188	1952	1952	1952	1952	0
657	20241120	095700	6932188	1952	1952	1952	1952	0
658	20241120	095600	6932188	1952	1952	1952	1952	0
659	20241120	095500	6932188	1952	1952	1952	1952	0
660	20241120	095400	6932188	1952	1952	1952	1952	0
661	20241120	095300	6932188	1952	1952	1952	1952	0
662	20241120	095200	6932188	1952	1952	1952	1952	0
663	20241120	095100	6932188	1952	1952	1952	1952	0
664	20241120	095000	6932188	1952	1952	1952	1952	0
665	20241120	094900	6932188	1952	1952	1952	1952	0
666	20241120	094800	6932188	1952	1952	1952	1952	0
667	20241120	094700	6932188	1952	1952	1952	1952	0
668	20241120	094600	6932188	1952	1952	1952	1952	0
669	20241120	094500	6932188	1952	1952	1952	1952	0
670	20241120	094400	6932188	1952	1940	1952	1940	47
671	20241120	094300	6840984	1940	1940	1940	1940	0
672	20241120	094200	6840984	1940	1940	1940	1940	2
673	20241120	094100	6837104	1940	1940	1940	1940	0
674	20241120	094000	6837104	1940	1940	1940	1940	2
675	20241120	093900	6833224	1940	1940	1940	1940	401
676	20241120	093800	6055284	1953	1953	1953	1953	0
677	20241120	093700	6055284	1953	1953	1953	1953	0
678	20241120	093600	6055284	1953	1953	1953	1953	0
679	20241120	093500	6055284	1953	1953	1953	1953	0
680	20241120	093400	6055284	1953	1953	1953	1953	0
681	20241120	093300	6055284	1953	1953	1953	1953	0
682	20241120	093200	6055284	1953	1953	1953	1953	0
683	20241120	093100	6055284	1953	1953	1953	1953	0
684	20241120	093000	6055284	1953	1953	1953	1953	0
685	20241120	092900	6055284	1953	1953	1953	1953	10
686	20241120	092800	6035754	1953	1953	1953	1953	0
687	20241120	092700	6035754	1953	1953	1953	1953	0
688	20241120	092600	6035754	1953	1953	1953	1953	0
689	20241120	092500	6035754	1953	1953	1953	1953	0
690	20241120	092400	6035754	1953	1953	1953	1953	0
691	20241120	092300	6035754	1953	1953	1953	1953	0
692	20241120	092200	6035754	1953	1953	1953	1953	0
693	20241120	092100	6035754	1953	1953	1953	1953	0
694	20241120	092000	6035754	1953	1953	1953	1953	0
695	20241120	091900	6035754	1953	1953	1953	1953	0
696	20241120	091800	6035754	1953	1953	1953	1953	0
697	20241120	091700	6035754	1953	1953	1953	1953	150
698	20241120	091600	5742804	1952	1952	1952	1952	0
699	20241120	091500	5742804	1952	1952	1952	1952	0
700	20241120	091400	5742804	1952	1941	1952	1940	536
701	20241120	091300	4696957	1953	1953	1953	1953	0
702	20241120	091200	4696957	1953	1953	1953	1953	0
703	20241120	091100	4696957	1953	1953	1953	1953	0
704	20241120	091000	4696957	1953	1953	1953	1953	0
705	20241120	090900	4696957	1953	1953	1953	1953	0
706	20241120	090800	4696957	1953	1953	1953	1953	0
707	20241120	090700	4696957	1953	1953	1953	1953	0
708	20241120	090600	4696957	1953	1949	1953	1949	1002
709	20241120	090500	2742240	1945	1945	1945	1945	72
710	20241120	090400	2602200	1949	1949	1949	1949	0
711	20241120	090300	2602200	1949	1939	1949	1939	1006
712	20241120	090200	646121	1945	1945	1945	1945	0
713	20241120	090100	646121	1945	1959	1959	1939	293
714	20241120	090000	76350	1950	1960	1960	1950	39