KissMeData/263770/min/candle-20241122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241122	205100	21597432	1921	1921	1921	1921	182
3	20241122	205000	21597432	1921	1921	1921	1921	0
4	20241122	204900	21597432	1921	1921	1921	1921	0
5	20241122	204800	21597432	1921	1921	1921	1921	0
6	20241122	204700	21597432	1921	1921	1921	1921	0
7	20241122	204600	21597432	1921	1921	1921	1921	0
8	20241122	204500	21597432	1921	1921	1921	1921	0
9	20241122	204400	21597432	1921	1921	1921	1921	0
10	20241122	204300	21597432	1921	1921	1921	1921	0
11	20241122	204200	21597432	1921	1921	1921	1921	0
12	20241122	204100	21597432	1921	1921	1921	1921	0
13	20241122	204000	21597432	1921	1921	1921	1921	0
14	20241122	203900	21597432	1921	1921	1921	1921	0
15	20241122	203800	21597432	1921	1921	1921	1921	0
16	20241122	203700	21597432	1921	1921	1921	1921	0
17	20241122	203600	21597432	1921	1921	1921	1921	0
18	20241122	203500	21597432	1921	1921	1921	1921	0
19	20241122	203400	21597432	1921	1921	1921	1921	0
20	20241122	203300	21597432	1921	1921	1921	1921	0
21	20241122	203200	21597432	1921	1921	1921	1921	0
22	20241122	203100	21597432	1921	1921	1921	1921	0
23	20241122	203000	21597432	1921	1921	1921	1921	0
24	20241122	202900	21597432	1921	1921	1921	1921	0
25	20241122	202800	21597432	1921	1921	1921	1921	0
26	20241122	202700	21597432	1921	1921	1921	1921	0
27	20241122	202600	21597432	1921	1921	1921	1921	0
28	20241122	202500	21597432	1921	1921	1921	1921	0
29	20241122	202400	21597432	1921	1921	1921	1921	0
30	20241122	202300	21597432	1921	1921	1921	1921	0
31	20241122	202200	21597432	1921	1921	1921	1921	0
32	20241122	202100	21597432	1921	1921	1921	1921	182
33	20241122	202000	21597432	1921	1921	1921	1921	0
34	20241122	201900	21597432	1921	1921	1921	1921	0
35	20241122	201800	21597432	1921	1921	1921	1921	0
36	20241122	201700	21597432	1921	1921	1921	1921	0
37	20241122	201600	21597432	1921	1921	1921	1921	0
38	20241122	201500	21597432	1921	1921	1921	1921	0
39	20241122	201400	21597432	1921	1921	1921	1921	0
40	20241122	201300	21597432	1921	1921	1921	1921	0
41	20241122	201200	21597432	1921	1921	1921	1921	0
42	20241122	201100	21597432	1921	1921	1921	1921	0
43	20241122	201000	21597432	1921	1921	1921	1921	0
44	20241122	200900	21597432	1921	1921	1921	1921	0
45	20241122	200800	21597432	1921	1921	1921	1921	0
46	20241122	200700	21597432	1921	1921	1921	1921	0
47	20241122	200600	21597432	1921	1921	1921	1921	0
48	20241122	200500	21597432	1921	1921	1921	1921	0
49	20241122	200400	21597432	1921	1921	1921	1921	0
50	20241122	200300	21597432	1921	1921	1921	1921	0
51	20241122	200200	21597432	1921	1921	1921	1921	0
52	20241122	200100	21597432	1921	1921	1921	1921	0
53	20241122	200000	21597432	1921	1921	1921	1921	0
54	20241122	195900	21597432	1921	1921	1921	1921	0
55	20241122	195800	21597432	1921	1921	1921	1921	0
56	20241122	195700	21597432	1921	1921	1921	1921	0
57	20241122	195600	21597432	1921	1921	1921	1921	0
58	20241122	195500	21597432	1921	1921	1921	1921	0
59	20241122	195400	21597432	1921	1921	1921	1921	0
60	20241122	195300	21597432	1921	1921	1921	1921	0
61	20241122	195200	21597432	1921	1921	1921	1921	0
62	20241122	195100	21597432	1921	1921	1921	1921	182
63	20241122	195000	21597432	1921	1921	1921	1921	0
64	20241122	194900	21597432	1921	1921	1921	1921	0
65	20241122	194800	21597432	1921	1921	1921	1921	0
66	20241122	194700	21597432	1921	1921	1921	1921	0
67	20241122	194600	21597432	1921	1921	1921	1921	0
68	20241122	194500	21597432	1921	1921	1921	1921	0
69	20241122	194400	21597432	1921	1921	1921	1921	0
70	20241122	194300	21597432	1921	1921	1921	1921	0
71	20241122	194200	21597432	1921	1921	1921	1921	0
72	20241122	194100	21597432	1921	1921	1921	1921	0
73	20241122	194000	21597432	1921	1921	1921	1921	0
74	20241122	193900	21597432	1921	1921	1921	1921	0
75	20241122	193800	21597432	1921	1921	1921	1921	0
76	20241122	193700	21597432	1921	1921	1921	1921	0
77	20241122	193600	21597432	1921	1921	1921	1921	0
78	20241122	193500	21597432	1921	1921	1921	1921	0
79	20241122	193400	21597432	1921	1921	1921	1921	0
80	20241122	193300	21597432	1921	1921	1921	1921	0
81	20241122	193200	21597432	1921	1921	1921	1921	0
82	20241122	193100	21597432	1921	1921	1921	1921	0
83	20241122	193000	21597432	1921	1921	1921	1921	0
84	20241122	192900	21597432	1921	1921	1921	1921	0
85	20241122	192800	21597432	1921	1921	1921	1921	0
86	20241122	192700	21597432	1921	1921	1921	1921	0
87	20241122	192600	21597432	1921	1921	1921	1921	0
88	20241122	192500	21597432	1921	1921	1921	1921	0
89	20241122	192400	21597432	1921	1921	1921	1921	0
90	20241122	192300	21597432	1921	1921	1921	1921	0
91	20241122	192200	21597432	1921	1921	1921	1921	0
92	20241122	192100	21597432	1921	1921	1921	1921	182
93	20241122	192000	21597432	1921	1921	1921	1921	0
94	20241122	191900	21597432	1921	1921	1921	1921	0
95	20241122	191800	21597432	1921	1921	1921	1921	0
96	20241122	191700	21597432	1921	1921	1921	1921	0
97	20241122	191600	21597432	1921	1921	1921	1921	0
98	20241122	191500	21597432	1921	1921	1921	1921	0
99	20241122	191400	21597432	1921	1921	1921	1921	0
100	20241122	191300	21597432	1921	1921	1921	1921	0
101	20241122	191200	21597432	1921	1921	1921	1921	0
102	20241122	191100	21597432	1921	1921	1921	1921	0
103	20241122	191000	21597432	1921	1921	1921	1921	0
104	20241122	190900	21597432	1921	1921	1921	1921	0
105	20241122	190800	21597432	1921	1921	1921	1921	0
106	20241122	190700	21597432	1921	1921	1921	1921	0
107	20241122	190600	21597432	1921	1921	1921	1921	0
108	20241122	190500	21597432	1921	1921	1921	1921	0
109	20241122	190400	21597432	1921	1921	1921	1921	0
110	20241122	190300	21597432	1921	1921	1921	1921	0
111	20241122	190200	21597432	1921	1921	1921	1921	0
112	20241122	190100	21597432	1921	1921	1921	1921	0
113	20241122	190000	21597432	1921	1921	1921	1921	0
114	20241122	185900	21597432	1921	1921	1921	1921	0
115	20241122	185800	21597432	1921	1921	1921	1921	0
116	20241122	185700	21597432	1921	1921	1921	1921	0
117	20241122	185600	21597432	1921	1921	1921	1921	0
118	20241122	185500	21597432	1921	1921	1921	1921	0
119	20241122	185400	21597432	1921	1921	1921	1921	0
120	20241122	185300	21597432	1921	1921	1921	1921	0
121	20241122	185200	21597432	1921	1921	1921	1921	0
122	20241122	185100	21597432	1921	1921	1921	1921	182
123	20241122	185000	21597432	1921	1921	1921	1921	0
124	20241122	184900	21597432	1921	1921	1921	1921	0
125	20241122	184800	21597432	1921	1921	1921	1921	0
126	20241122	184700	21597432	1921	1921	1921	1921	0
127	20241122	184600	21597432	1921	1921	1921	1921	0
128	20241122	184500	21597432	1921	1921	1921	1921	0
129	20241122	184400	21597432	1921	1921	1921	1921	0
130	20241122	184300	21597432	1921	1921	1921	1921	0
131	20241122	184200	21597432	1921	1921	1921	1921	0
132	20241122	184100	21597432	1921	1921	1921	1921	0
133	20241122	184000	21597432	1921	1921	1921	1921	0
134	20241122	183900	21597432	1921	1921	1921	1921	0
135	20241122	183800	21597432	1921	1921	1921	1921	0
136	20241122	183700	21597432	1921	1921	1921	1921	0
137	20241122	183600	21597432	1921	1921	1921	1921	0
138	20241122	183500	21597432	1921	1921	1921	1921	0
139	20241122	183400	21597432	1921	1921	1921	1921	0
140	20241122	183300	21597432	1921	1921	1921	1921	0
141	20241122	183200	21597432	1921	1921	1921	1921	0
142	20241122	183100	21597432	1921	1921	1921	1921	0
143	20241122	183000	21597432	1921	1921	1921	1921	0
144	20241122	182900	21597432	1921	1921	1921	1921	0
145	20241122	182800	21597432	1921	1921	1921	1921	0
146	20241122	182700	21597432	1921	1921	1921	1921	0
147	20241122	182600	21597432	1921	1921	1921	1921	0
148	20241122	182500	21597432	1921	1921	1921	1921	0
149	20241122	182400	21597432	1921	1921	1921	1921	0
150	20241122	182300	21597432	1921	1921	1921	1921	0
151	20241122	182200	21597432	1921	1921	1921	1921	0
152	20241122	182100	21597432	1921	1921	1921	1921	182
153	20241122	182000	21597432	1921	1921	1921	1921	0
154	20241122	181900	21597432	1921	1921	1921	1921	0
155	20241122	181800	21597432	1921	1921	1921	1921	0
156	20241122	181700	21597432	1921	1921	1921	1921	0
157	20241122	181600	21597432	1921	1921	1921	1921	0
158	20241122	181500	21597432	1921	1921	1921	1921	0
159	20241122	181400	21597432	1921	1921	1921	1921	0
160	20241122	181300	21597432	1921	1921	1921	1921	0
161	20241122	181200	21597432	1921	1921	1921	1921	0
162	20241122	181100	21597432	1921	1921	1921	1921	0
163	20241122	181000	21597432	1921	1921	1921	1921	0
164	20241122	180900	21597432	1921	1921	1921	1921	0
165	20241122	180800	21597432	1921	1921	1921	1921	0
166	20241122	180700	21597432	1921	1921	1921	1921	0
167	20241122	180600	21597432	1921	1921	1921	1921	0
168	20241122	180500	21597432	1921	1921	1921	1921	0
169	20241122	180400	21597432	1921	1921	1921	1921	0
170	20241122	180300	21597432	1921	1921	1921	1921	0
171	20241122	180200	21597432	1921	1921	1921	1921	0
172	20241122	180100	21597432	1921	1921	1921	1921	0
173	20241122	180000	21597432	1921	1921	1921	1921	0
174	20241122	175900	21597432	1921	1921	1921	1921	0
175	20241122	175800	21597432	1921	1921	1921	1921	0
176	20241122	175700	21597432	1921	1921	1921	1921	0
177	20241122	175600	21597432	1921	1921	1921	1921	0
178	20241122	175500	21597432	1921	1921	1921	1921	0
179	20241122	175400	21597432	1921	1921	1921	1921	0
180	20241122	175300	21597432	1921	1921	1921	1921	0
181	20241122	175200	21597432	1921	1921	1921	1921	0
182	20241122	175100	21597432	1921	1921	1921	1921	182
183	20241122	175000	21597432	1921	1921	1921	1921	0
184	20241122	174900	21597432	1921	1921	1921	1921	0
185	20241122	174800	21597432	1921	1921	1921	1921	0
186	20241122	174700	21597432	1921	1921	1921	1921	0
187	20241122	174600	21597432	1921	1921	1921	1921	0
188	20241122	174500	21597432	1921	1921	1921	1921	0
189	20241122	174400	21597432	1921	1921	1921	1921	0
190	20241122	174300	21597432	1921	1921	1921	1921	0
191	20241122	174200	21597432	1921	1921	1921	1921	0
192	20241122	174100	21597432	1921	1921	1921	1921	0
193	20241122	174000	21597432	1921	1921	1921	1921	0
194	20241122	173900	21597432	1921	1921	1921	1921	0
195	20241122	173800	21597432	1921	1921	1921	1921	0
196	20241122	173700	21597432	1921	1921	1921	1921	0
197	20241122	173600	21597432	1921	1921	1921	1921	0
198	20241122	173500	21597432	1921	1921	1921	1921	0
199	20241122	173400	21597432	1921	1921	1921	1921	0
200	20241122	173300	21597432	1921	1921	1921	1921	0
201	20241122	173200	21597432	1921	1921	1921	1921	0
202	20241122	173100	21597432	1921	1921	1921	1921	0
203	20241122	173000	21597432	1921	1921	1921	1921	0
204	20241122	172900	21597432	1921	1921	1921	1921	0
205	20241122	172800	21597432	1921	1921	1921	1921	0
206	20241122	172700	21597432	1921	1921	1921	1921	0
207	20241122	172600	21597432	1921	1921	1921	1921	0
208	20241122	172500	21597432	1921	1921	1921	1921	0
209	20241122	172400	21597432	1921	1921	1921	1921	0
210	20241122	172300	21597432	1921	1921	1921	1921	0
211	20241122	172200	21597432	1921	1921	1921	1921	0
212	20241122	172100	21597432	1921	1921	1921	1921	182
213	20241122	172000	21597432	1921	1921	1921	1921	0
214	20241122	171900	21597432	1921	1921	1921	1921	0
215	20241122	171800	21597432	1921	1921	1921	1921	0
216	20241122	171700	21597432	1921	1921	1921	1921	0
217	20241122	171600	21597432	1921	1921	1921	1921	0
218	20241122	171500	21597432	1921	1921	1921	1921	0
219	20241122	171400	21597432	1921	1921	1921	1921	0
220	20241122	171300	21597432	1921	1921	1921	1921	0
221	20241122	171200	21597432	1921	1921	1921	1921	0
222	20241122	171100	21597432	1921	1921	1921	1921	0
223	20241122	171000	21597432	1921	1921	1921	1921	0
224	20241122	170900	21597432	1921	1921	1921	1921	0
225	20241122	170800	21597432	1921	1921	1921	1921	0
226	20241122	170700	21597432	1921	1921	1921	1921	0
227	20241122	170600	21597432	1921	1921	1921	1921	0
228	20241122	170500	21597432	1921	1921	1921	1921	0
229	20241122	170400	21597432	1921	1921	1921	1921	0
230	20241122	170300	21597432	1921	1921	1921	1921	0
231	20241122	170200	21597432	1921	1921	1921	1921	0
232	20241122	170100	21597432	1921	1921	1921	1921	0
233	20241122	170000	21597432	1921	1921	1921	1921	0
234	20241122	165900	21597432	1921	1921	1921	1921	0
235	20241122	165800	21597432	1921	1921	1921	1921	0
236	20241122	165700	21597432	1921	1921	1921	1921	0
237	20241122	165600	21597432	1921	1921	1921	1921	0
238	20241122	165500	21597432	1921	1921	1921	1921	0
239	20241122	165400	21597432	1921	1921	1921	1921	0
240	20241122	165300	21597432	1921	1921	1921	1921	0
241	20241122	165200	21597432	1921	1921	1921	1921	0
242	20241122	165100	21597432	1921	1921	1921	1921	182
243	20241122	165000	21597432	1921	1921	1921	1921	0
244	20241122	164900	21597432	1921	1921	1921	1921	0
245	20241122	164800	21597432	1921	1921	1921	1921	0
246	20241122	164700	21597432	1921	1921	1921	1921	0
247	20241122	164600	21597432	1921	1921	1921	1921	0
248	20241122	164500	21597432	1921	1921	1921	1921	0
249	20241122	164400	21597432	1921	1921	1921	1921	0
250	20241122	164300	21597432	1921	1921	1921	1921	0
251	20241122	164200	21597432	1921	1921	1921	1921	0
252	20241122	164100	21597432	1921	1921	1921	1921	0
253	20241122	164000	21597432	1921	1921	1921	1921	0
254	20241122	163900	21597432	1921	1921	1921	1921	0
255	20241122	163800	21597432	1921	1921	1921	1921	0
256	20241122	163700	21597432	1921	1921	1921	1921	0
257	20241122	163600	21597432	1921	1921	1921	1921	0
258	20241122	163500	21597432	1921	1921	1921	1921	0
259	20241122	163400	21597432	1921	1921	1921	1921	0
260	20241122	163300	21597432	1921	1921	1921	1921	0
261	20241122	163200	21597432	1921	1921	1921	1921	0
262	20241122	163100	21597432	1921	1921	1921	1921	0
263	20241122	163000	21597432	1921	1921	1921	1921	0
264	20241122	162900	21597432	1921	1921	1921	1921	0
265	20241122	162800	21597432	1921	1921	1921	1921	0
266	20241122	162700	21597432	1921	1921	1921	1921	0
267	20241122	162600	21597432	1921	1921	1921	1921	0
268	20241122	162500	21597432	1921	1921	1921	1921	0
269	20241122	162400	21597432	1921	1921	1921	1921	0
270	20241122	162300	21597432	1921	1921	1921	1921	0
271	20241122	162200	21597432	1921	1921	1921	1921	0
272	20241122	162100	21597432	1921	1921	1921	1921	182
273	20241122	162000	21597432	1921	1921	1921	1921	0
274	20241122	161900	21597432	1921	1921	1921	1921	0
275	20241122	161800	21597432	1921	1921	1921	1921	0
276	20241122	161700	21597432	1921	1921	1921	1921	0
277	20241122	161600	21597432	1921	1921	1921	1921	0
278	20241122	161500	21597432	1921	1921	1921	1921	0
279	20241122	161400	21597432	1921	1921	1921	1921	0
280	20241122	161300	21597432	1921	1921	1921	1921	0
281	20241122	161200	21597432	1921	1921	1921	1921	0
282	20241122	161100	21597432	1921	1921	1921	1921	0
283	20241122	161000	21597432	1921	1921	1921	1921	0
284	20241122	160900	21597432	1921	1921	1921	1921	0
285	20241122	160800	21597432	1921	1921	1921	1921	0
286	20241122	160700	21597432	1921	1921	1921	1921	0
287	20241122	160600	21597432	1921	1921	1921	1921	0
288	20241122	160500	21597432	1921	1921	1921	1921	0
289	20241122	160400	21597432	1921	1921	1921	1921	0
290	20241122	160300	21597432	1921	1921	1921	1921	0
291	20241122	160200	21597432	1921	1921	1921	1921	0
292	20241122	160100	21597432	1921	1921	1921	1921	0
293	20241122	160000	21597432	1921	1921	1921	1921	0
294	20241122	155900	21597432	1921	1921	1921	1921	0
295	20241122	155800	21597432	1921	1921	1921	1921	0
296	20241122	155700	21597432	1921	1921	1921	1921	0
297	20241122	155600	21597432	1921	1921	1921	1921	0
298	20241122	155500	21597432	1921	1921	1921	1921	0
299	20241122	155400	21597432	1921	1921	1921	1921	0
300	20241122	155300	21597432	1921	1921	1921	1921	0
301	20241122	155200	21597432	1921	1921	1921	1921	0
302	20241122	155100	21597432	1921	1921	1921	1921	182
303	20241122	155000	21597432	1921	1921	1921	1921	0
304	20241122	154900	21597432	1921	1921	1921	1921	0
305	20241122	154800	21597432	1921	1921	1921	1921	0
306	20241122	154700	21597432	1921	1921	1921	1921	0
307	20241122	154600	21597432	1921	1921	1921	1921	0
308	20241122	154500	21597432	1921	1921	1921	1921	0
309	20241122	154400	21597432	1921	1921	1921	1921	0
310	20241122	154300	21597432	1921	1921	1921	1921	0
311	20241122	154200	21597432	1921	1921	1921	1921	0
312	20241122	154100	21597432	1921	1921	1921	1921	0
313	20241122	154000	21597432	1921	1921	1921	1921	0
314	20241122	153900	21597432	1921	1921	1921	1921	0
315	20241122	153800	21597432	1921	1921	1921	1921	0
316	20241122	153700	21597432	1921	1921	1921	1921	0
317	20241122	153600	21597432	1921	1921	1921	1921	0
318	20241122	153500	21597432	1921	1921	1921	1921	0
319	20241122	153400	21597432	1921	1921	1921	1921	0
320	20241122	153300	21597432	1921	1921	1921	1921	0
321	20241122	153200	21597432	1921	1921	1921	1921	0
322	20241122	153100	21597432	1921	1921	1921	1921	0
323	20241122	153000	21597432	1921	1921	1921	1921	182
324	20241122	152900	21247810	1921	1921	1921	1921	0
325	20241122	152800	21247810	1921	1921	1921	1921	0
326	20241122	152700	21247810	1921	1921	1921	1921	0
327	20241122	152600	21247810	1921	1921	1921	1921	0
328	20241122	152500	21247810	1921	1921	1921	1921	0
329	20241122	152400	21247810	1921	1921	1921	1921	0
330	20241122	152300	21247810	1921	1921	1921	1921	0
331	20241122	152200	21247810	1921	1921	1921	1921	0
332	20241122	152100	21247810	1921	1921	1921	1921	0
333	20241122	152000	21247810	1921	1921	1921	1921	0
334	20241122	151900	21247810	1921	1921	1921	1921	120
335	20241122	151800	21017290	1921	1921	1921	1921	0
336	20241122	151700	21017290	1921	1921	1921	1921	0
337	20241122	151600	21017290	1921	1921	1921	1921	110
338	20241122	151500	20805980	1921	1921	1921	1921	0
339	20241122	151400	20805980	1921	1921	1921	1921	0
340	20241122	151300	20805980	1921	1921	1921	1921	0
341	20241122	151200	20805980	1921	1921	1921	1921	0
342	20241122	151100	20805980	1921	1921	1921	1921	0
343	20241122	151000	20805980	1921	1921	1921	1921	0
344	20241122	150900	20805980	1921	1921	1921	1921	0
345	20241122	150800	20805980	1921	1921	1921	1921	0
346	20241122	150700	20805980	1921	1921	1921	1921	110
347	20241122	150600	20594670	1920	1920	1920	1920	1
348	20241122	150500	20592750	1921	1921	1921	1921	0
349	20241122	150400	20592750	1921	1921	1921	1921	0
350	20241122	150300	20592750	1921	1921	1921	1921	0
351	20241122	150200	20592750	1921	1921	1921	1921	1
352	20241122	150100	20590829	1921	1921	1921	1921	1
353	20241122	150000	20588908	1921	1921	1921	1921	0
354	20241122	145900	20588908	1921	1921	1921	1921	0
355	20241122	145800	20588908	1921	1921	1921	1921	0
356	20241122	145700	20588908	1921	1921	1921	1921	0
357	20241122	145600	20588908	1921	1921	1921	1921	0
358	20241122	145500	20588908	1921	1921	1921	1921	0
359	20241122	145400	20588908	1921	1921	1921	1921	0
360	20241122	145300	20588908	1921	1921	1921	1921	0
361	20241122	145200	20588908	1921	1921	1921	1921	0
362	20241122	145100	20588908	1921	1921	1921	1921	0
363	20241122	145000	20588908	1921	1921	1921	1921	0
364	20241122	144900	20588908	1921	1921	1921	1921	0
365	20241122	144800	20588908	1921	1921	1921	1921	54
366	20241122	144700	20485174	1920	1920	1920	1920	0
367	20241122	144600	20485174	1920	1920	1920	1920	31
368	20241122	144500	20425654	1920	1920	1920	1920	10
369	20241122	144400	20406454	1920	1920	1920	1920	0
370	20241122	144300	20406454	1920	1920	1920	1920	0
371	20241122	144200	20406454	1920	1920	1920	1920	0
372	20241122	144100	20406454	1920	1920	1920	1920	0
373	20241122	144000	20406454	1920	1919	1920	1919	3
374	20241122	143900	20400696	1920	1920	1920	1920	0
375	20241122	143800	20400696	1920	1920	1920	1920	0
376	20241122	143700	20400696	1920	1920	1920	1920	500
377	20241122	143600	19440696	1920	1920	1920	1920	0
378	20241122	143500	19440696	1920	1920	1920	1920	0
379	20241122	143400	19440696	1920	1920	1920	1920	0
380	20241122	143300	19440696	1920	1920	1920	1920	0
381	20241122	143200	19440696	1920	1920	1920	1920	10
382	20241122	143100	19421496	1920	1920	1920	1920	0
383	20241122	143000	19421496	1920	1920	1920	1920	0
384	20241122	142900	19421496	1920	1920	1920	1920	0
385	20241122	142800	19421496	1920	1920	1920	1920	0
386	20241122	142700	19421496	1920	1920	1920	1920	0
387	20241122	142600	19421496	1920	1920	1920	1920	9
388	20241122	142500	19404216	1920	1920	1920	1920	300
389	20241122	142400	18828216	1920	1920	1920	1920	0
390	20241122	142300	18828216	1920	1920	1920	1920	160
391	20241122	142200	18521016	1920	1920	1920	1920	100
392	20241122	142100	18329016	1920	1920	1920	1920	0
393	20241122	142000	18329016	1920	1920	1920	1920	0
394	20241122	141900	18329016	1920	1920	1920	1920	53
395	20241122	141800	18227256	1920	1920	1920	1920	0
396	20241122	141700	18227256	1920	1920	1920	1920	366
397	20241122	141600	17524536	1921	1921	1921	1921	0
398	20241122	141500	17524536	1921	1921	1921	1921	0
399	20241122	141400	17524536	1921	1921	1921	1921	14
400	20241122	141300	17497642	1921	1921	1921	1921	313
401	20241122	141200	16896369	1922	1922	1922	1922	0
402	20241122	141100	16896369	1922	1922	1922	1922	0
403	20241122	141000	16896369	1922	1922	1922	1922	1
404	20241122	140900	16894447	1922	1922	1922	1922	47
405	20241122	140800	16804113	1921	1921	1921	1921	3
406	20241122	140700	16798350	1922	1922	1922	1922	0
407	20241122	140600	16798350	1922	1922	1922	1922	0
408	20241122	140500	16798350	1922	1922	1922	1922	485
409	20241122	140400	15866180	1922	1925	1925	1922	150
410	20241122	140300	15577688	1927	1927	1927	1927	1
411	20241122	140200	15575761	1927	1927	1927	1927	0
412	20241122	140100	15575761	1927	1927	1927	1927	0
413	20241122	140000	15575761	1927	1927	1927	1927	1
414	20241122	135900	15573834	1926	1926	1926	1926	13
415	20241122	135800	15548796	1927	1927	1927	1927	0
416	20241122	135700	15548796	1927	1927	1927	1927	0
417	20241122	135600	15548796	1927	1927	1927	1927	0
418	20241122	135500	15548796	1927	1927	1927	1927	0
419	20241122	135400	15548796	1927	1927	1927	1927	200
420	20241122	135300	15163396	1927	1927	1927	1927	0
421	20241122	135200	15163396	1927	1926	1927	1926	2
422	20241122	135100	15159543	1927	1927	1927	1927	0
423	20241122	135000	15159543	1927	1927	1927	1927	0
424	20241122	134900	15159543	1927	1927	1927	1927	0
425	20241122	134800	15159543	1927	1927	1927	1927	0
426	20241122	134700	15159543	1927	1927	1927	1927	1
427	20241122	134600	15157616	1926	1926	1926	1926	4
428	20241122	134500	15149912	1927	1927	1927	1927	0
429	20241122	134400	15149912	1927	1927	1927	1927	0
430	20241122	134300	15149912	1927	1927	1927	1927	50
431	20241122	134200	15053562	1927	1927	1927	1927	0
432	20241122	134100	15053562	1927	1927	1927	1927	0
433	20241122	134000	15053562	1927	1927	1927	1927	1
434	20241122	133900	15051635	1926	1926	1926	1926	3
435	20241122	133800	15045857	1927	1927	1927	1927	20
436	20241122	133700	15007317	1927	1927	1927	1927	0
437	20241122	133600	15007317	1927	1927	1927	1927	0
438	20241122	133500	15007317	1927	1926	1927	1926	2
439	20241122	133400	15003464	1927	1927	1927	1927	0
440	20241122	133300	15003464	1927	1927	1927	1927	0
441	20241122	133200	15003464	1927	1927	1927	1927	0
442	20241122	133100	15003464	1927	1927	1927	1927	16
443	20241122	133000	14972632	1927	1927	1927	1927	0
444	20241122	132900	14972632	1927	1927	1927	1927	0
445	20241122	132800	14972632	1927	1927	1927	1927	0
446	20241122	132700	14972632	1927	1927	1927	1927	0
447	20241122	132600	14972632	1927	1927	1927	1927	0
448	20241122	132500	14972632	1927	1927	1927	1927	0
449	20241122	132400	14972632	1927	1927	1927	1927	0
450	20241122	132300	14972632	1927	1927	1927	1927	0
451	20241122	132200	14972632	1927	1927	1927	1927	0
452	20241122	132100	14972632	1927	1927	1927	1927	0
453	20241122	132000	14972632	1927	1927	1927	1927	0
454	20241122	131900	14972632	1927	1927	1927	1927	0
455	20241122	131800	14972632	1927	1927	1927	1927	0
456	20241122	131700	14972632	1927	1926	1927	1925	69
457	20241122	131600	14839743	1928	1928	1928	1928	0
458	20241122	131500	14839743	1928	1928	1928	1928	0
459	20241122	131400	14839743	1928	1928	1928	1928	1
460	20241122	131300	14837815	1926	1926	1926	1926	242
461	20241122	131200	14371723	1926	1926	1926	1926	0
462	20241122	131100	14371723	1926	1926	1926	1926	0
463	20241122	131000	14371723	1926	1926	1926	1926	2
464	20241122	130900	14367871	1926	1926	1926	1926	0
465	20241122	130800	14367871	1926	1926	1926	1926	0
466	20241122	130700	14367871	1926	1926	1926	1926	0
467	20241122	130600	14367871	1926	1926	1926	1926	0
468	20241122	130500	14367871	1926	1926	1926	1926	16
469	20241122	130400	14337055	1928	1928	1928	1928	0
470	20241122	130300	14337055	1928	1928	1928	1928	1
471	20241122	130200	14335127	1927	1928	1928	1927	191
472	20241122	130100	13967055	1930	1930	1930	1930	0
473	20241122	130000	13967055	1930	1930	1930	1930	0
474	20241122	125900	13967055	1930	1930	1930	1930	0
475	20241122	125800	13967055	1930	1930	1930	1930	0
476	20241122	125700	13967055	1930	1930	1930	1930	56
477	20241122	125600	13858975	1930	1930	1930	1930	0
478	20241122	125500	13858975	1930	1930	1930	1930	0
479	20241122	125400	13858975	1930	1930	1930	1930	0
480	20241122	125300	13858975	1930	1930	1930	1930	0
481	20241122	125200	13858975	1930	1930	1930	1930	0
482	20241122	125100	13858975	1930	1930	1930	1930	0
483	20241122	125000	13858975	1930	1930	1930	1930	0
484	20241122	124900	13858975	1930	1930	1930	1930	10
485	20241122	124800	13839675	1930	1930	1930	1930	0
486	20241122	124700	13839675	1930	1930	1930	1930	0
487	20241122	124600	13839675	1930	1930	1930	1930	0
488	20241122	124500	13839675	1930	1930	1930	1930	0
489	20241122	124400	13839675	1930	1930	1930	1930	0
490	20241122	124300	13839675	1930	1930	1930	1930	0
491	20241122	124200	13839675	1930	1930	1930	1930	0
492	20241122	124100	13839675	1930	1930	1930	1930	0
493	20241122	124000	13839675	1930	1930	1930	1930	0
494	20241122	123900	13839675	1930	1930	1930	1930	0
495	20241122	123800	13839675	1930	1930	1930	1930	0
496	20241122	123700	13839675	1930	1930	1930	1930	0
497	20241122	123600	13839675	1930	1930	1930	1930	3
498	20241122	123500	13833885	1930	1930	1930	1930	0
499	20241122	123400	13833885	1930	1930	1930	1930	0
500	20241122	123300	13833885	1930	1930	1930	1930	0
501	20241122	123200	13833885	1930	1929	1930	1927	1101
502	20241122	123100	11711978	1929	1929	1929	1929	0
503	20241122	123000	11711978	1929	1929	1929	1929	0
504	20241122	122900	11711978	1929	1929	1929	1929	0
505	20241122	122800	11711978	1929	1929	1929	1929	95
506	20241122	122700	11528723	1929	1929	1929	1929	0
507	20241122	122600	11528723	1929	1929	1929	1929	0
508	20241122	122500	11528723	1929	1929	1929	1929	0
509	20241122	122400	11528723	1929	1929	1929	1929	0
510	20241122	122300	11528723	1929	1929	1929	1929	0
511	20241122	122200	11528723	1929	1929	1929	1929	885
512	20241122	122100	9821558	1929	1929	1929	1929	0
513	20241122	122000	9821558	1929	1929	1929	1929	0
514	20241122	121900	9821558	1929	1929	1929	1929	0
515	20241122	121800	9821558	1929	1929	1929	1929	0
516	20241122	121700	9821558	1929	1928	1929	1928	84
517	20241122	121600	9659605	1929	1929	1929	1929	0
518	20241122	121500	9659605	1929	1929	1929	1929	0
519	20241122	121400	9659605	1929	1929	1929	1929	0
520	20241122	121300	9659605	1929	1929	1929	1929	0
521	20241122	121200	9659605	1929	1929	1929	1929	0
522	20241122	121100	9659605	1929	1929	1929	1929	0
523	20241122	121000	9659605	1929	1929	1929	1929	0
524	20241122	120900	9659605	1929	1929	1929	1929	0
525	20241122	120800	9659605	1929	1929	1929	1929	0
526	20241122	120700	9659605	1929	1929	1929	1929	0
527	20241122	120600	9659605	1929	1929	1929	1929	0
528	20241122	120500	9659605	1929	1929	1929	1929	0
529	20241122	120400	9659605	1929	1929	1929	1929	0
530	20241122	120300	9659605	1929	1929	1929	1929	0
531	20241122	120200	9659605	1929	1929	1929	1929	0
532	20241122	120100	9659605	1929	1929	1929	1929	0
533	20241122	120000	9659605	1929	1929	1929	1929	0
534	20241122	115900	9659605	1929	1929	1929	1929	0
535	20241122	115800	9659605	1929	1928	1929	1927	23
536	20241122	115700	9615261	1929	1929	1929	1929	0
537	20241122	115600	9615261	1929	1929	1929	1929	0
538	20241122	115500	9615261	1929	1929	1929	1929	0
539	20241122	115400	9615261	1929	1929	1929	1929	0
540	20241122	115300	9615261	1929	1928	1929	1928	303
541	20241122	115200	9031076	1929	1928	1929	1928	2
542	20241122	115100	9027219	1929	1929	1929	1929	15
543	20241122	115000	8998284	1929	1929	1929	1929	6
544	20241122	114900	8986710	1930	1930	1930	1930	0
545	20241122	114800	8986710	1930	1930	1930	1930	0
546	20241122	114700	8986710	1930	1930	1930	1930	0
547	20241122	114600	8986710	1930	1930	1930	1930	0
548	20241122	114500	8986710	1930	1930	1930	1930	0
549	20241122	114400	8986710	1930	1930	1930	1930	0
550	20241122	114300	8986710	1930	1930	1930	1930	0
551	20241122	114200	8986710	1930	1930	1930	1930	0
552	20241122	114100	8986710	1930	1930	1930	1930	0
553	20241122	114000	8986710	1930	1930	1930	1930	0
554	20241122	113900	8986710	1930	1930	1930	1930	0
555	20241122	113800	8986710	1930	1930	1930	1930	4
556	20241122	113700	8978990	1932	1932	1932	1932	0
557	20241122	113600	8978990	1932	1932	1932	1932	0
558	20241122	113500	8978990	1932	1932	1932	1932	0
559	20241122	113400	8978990	1932	1932	1932	1932	47
560	20241122	113300	8888186	1932	1932	1932	1932	0
561	20241122	113200	8888186	1932	1932	1932	1932	0
562	20241122	113100	8888186	1932	1932	1932	1932	0
563	20241122	113000	8888186	1932	1932	1932	1932	0
564	20241122	112900	8888186	1932	1932	1932	1932	1
565	20241122	112800	8886254	1930	1930	1930	1930	0
566	20241122	112700	8886254	1930	1930	1930	1930	73
567	20241122	112600	8745364	1931	1931	1931	1931	0
568	20241122	112500	8745364	1931	1931	1931	1931	4
569	20241122	112400	8737640	1932	1932	1932	1932	0
570	20241122	112300	8737640	1932	1932	1932	1932	3
571	20241122	112200	8731844	1933	1933	1933	1933	0
572	20241122	112100	8731844	1933	1933	1933	1933	0
573	20241122	112000	8731844	1933	1933	1933	1933	0
574	20241122	111900	8731844	1933	1933	1934	1932	183
575	20241122	111800	8377956	1934	1933	1934	1932	6
576	20241122	111700	8366358	1934	1934	1934	1934	0
577	20241122	111600	8366358	1934	1934	1934	1934	7
578	20241122	111500	8352820	1935	1935	1935	1935	0
579	20241122	111400	8352820	1935	1935	1935	1935	0
580	20241122	111300	8352820	1935	1935	1935	1935	0
581	20241122	111200	8352820	1935	1935	1935	1935	0
582	20241122	111100	8352820	1935	1935	1935	1935	0
583	20241122	111000	8352820	1935	1935	1935	1935	0
584	20241122	110900	8352820	1935	1935	1935	1935	0
585	20241122	110800	8352820	1935	1935	1935	1935	0
586	20241122	110700	8352820	1935	1935	1935	1935	0
587	20241122	110600	8352820	1935	1935	1935	1935	0
588	20241122	110500	8352820	1935	1935	1935	1935	50
589	20241122	110400	8256070	1935	1935	1935	1935	506
590	20241122	110300	7276960	1935	1935	1935	1935	0
591	20241122	110200	7276960	1935	1935	1935	1935	0
592	20241122	110100	7276960	1935	1935	1935	1935	0
593	20241122	110000	7276960	1935	1935	1935	1935	0
594	20241122	105900	7276960	1935	1935	1935	1935	1
595	20241122	105800	7275025	1935	1935	1935	1935	100
596	20241122	105700	7081525	1935	1935	1935	1935	1
597	20241122	105600	7079590	1935	1935	1935	1935	1
598	20241122	105500	7077655	1935	1935	1935	1935	0
599	20241122	105400	7077655	1935	1935	1935	1935	0
600	20241122	105300	7077655	1935	1935	1935	1935	0
601	20241122	105200	7077655	1935	1934	1935	1934	8
602	20241122	105100	7062182	1934	1934	1934	1934	0
603	20241122	105000	7062182	1934	1934	1934	1934	0
604	20241122	104900	7062182	1934	1934	1934	1934	0
605	20241122	104800	7062182	1934	1934	1934	1934	0
606	20241122	104700	7062182	1934	1934	1934	1934	0
607	20241122	104600	7062182	1934	1934	1934	1934	0
608	20241122	104500	7062182	1934	1934	1934	1934	1
609	20241122	104400	7060248	1933	1934	1934	1933	903
610	20241122	104300	5313857	1934	1934	1934	1934	0
611	20241122	104200	5313857	1934	1935	1935	1934	19
612	20241122	104100	5277093	1936	1936	1936	1936	0
613	20241122	104000	5277093	1936	1936	1936	1936	0
614	20241122	103900	5277093	1936	1936	1936	1936	0
615	20241122	103800	5277093	1936	1936	1936	1936	0
616	20241122	103700	5277093	1936	1936	1936	1936	0
617	20241122	103600	5277093	1936	1936	1936	1936	0
618	20241122	103500	5277093	1936	1936	1936	1936	0
619	20241122	103400	5277093	1936	1936	1936	1936	0
620	20241122	103300	5277093	1936	1936	1936	1936	0
621	20241122	103200	5277093	1936	1936	1936	1936	0
622	20241122	103100	5277093	1936	1936	1936	1936	0
623	20241122	103000	5277093	1936	1936	1936	1936	0
624	20241122	102900	5277093	1936	1936	1936	1936	0
625	20241122	102800	5277093	1936	1936	1936	1936	0
626	20241122	102700	5277093	1936	1936	1936	1936	0
627	20241122	102600	5277093	1936	1936	1936	1936	0
628	20241122	102500	5277093	1936	1936	1936	1936	0
629	20241122	102400	5277093	1936	1935	1936	1935	87
630	20241122	102300	5108747	1935	1935	1935	1935	0
631	20241122	102200	5108747	1935	1935	1935	1935	0
632	20241122	102100	5108747	1935	1935	1935	1935	2
633	20241122	102000	5104877	1935	1935	1935	1935	0
634	20241122	101900	5104877	1935	1935	1935	1935	0
635	20241122	101800	5104877	1935	1935	1935	1935	0
636	20241122	101700	5104877	1935	1935	1935	1935	0
637	20241122	101600	5104877	1935	1935	1935	1935	0
638	20241122	101500	5104877	1935	1935	1935	1935	0
639	20241122	101400	5104877	1935	1935	1935	1935	0
640	20241122	101300	5104877	1935	1935	1935	1935	0
641	20241122	101200	5104877	1935	1935	1935	1935	1
642	20241122	101100	5102942	1934	1934	1934	1934	900
643	20241122	101000	3362342	1935	1935	1935	1935	0
644	20241122	100900	3362342	1935	1935	1935	1935	0
645	20241122	100800	3362342	1935	1935	1935	1935	411
646	20241122	100700	2567057	1940	1940	1940	1940	0
647	20241122	100600	2567057	1940	1940	1940	1940	0
648	20241122	100500	2567057	1940	1940	1940	1940	0
649	20241122	100400	2567057	1940	1940	1940	1940	0
650	20241122	100300	2567057	1940	1940	1940	1940	0
651	20241122	100200	2567057	1940	1940	1940	1940	0
652	20241122	100100	2567057	1940	1940	1940	1940	0
653	20241122	100000	2567057	1940	1940	1940	1940	0
654	20241122	095900	2567057	1940	1940	1940	1940	0
655	20241122	095800	2567057	1940	1940	1940	1940	0
656	20241122	095700	2567057	1940	1940	1940	1940	0
657	20241122	095600	2567057	1940	1940	1940	1940	0
658	20241122	095500	2567057	1940	1939	1940	1939	3
659	20241122	095400	2561239	1940	1940	1940	1940	0
660	20241122	095300	2561239	1940	1940	1940	1940	0
661	20241122	095200	2561239	1940	1940	1940	1940	0
662	20241122	095100	2561239	1940	1939	1940	1939	334
663	20241122	095000	1913603	1939	1939	1939	1939	47
664	20241122	094900	1822470	1939	1939	1939	1939	0
665	20241122	094800	1822470	1939	1939	1939	1939	0
666	20241122	094700	1822470	1939	1939	1939	1939	0
667	20241122	094600	1822470	1939	1939	1939	1939	0
668	20241122	094500	1822470	1939	1939	1939	1939	20
669	20241122	094400	1783690	1939	1939	1939	1939	2
670	20241122	094300	1779812	1939	1939	1939	1939	0
671	20241122	094200	1779812	1939	1939	1939	1939	1
672	20241122	094100	1777873	1939	1939	1939	1939	0
673	20241122	094000	1777873	1939	1939	1939	1939	0
674	20241122	093900	1777873	1939	1939	1939	1939	0
675	20241122	093800	1777873	1939	1939	1939	1939	1
676	20241122	093700	1775934	1934	1934	1934	1934	0
677	20241122	093600	1775934	1934	1934	1934	1934	0
678	20241122	093500	1775934	1934	1934	1934	1934	0
679	20241122	093400	1775934	1934	1934	1934	1934	349
680	20241122	093300	1100968	1934	1934	1934	1934	0
681	20241122	093200	1100968	1934	1934	1934	1934	0
682	20241122	093100	1100968	1934	1934	1934	1934	0
683	20241122	093000	1100968	1934	1934	1934	1934	0
684	20241122	092900	1100968	1934	1934	1934	1934	0
685	20241122	092800	1100968	1934	1933	1934	1933	231
686	20241122	092700	654444	1934	1934	1934	1934	0
687	20241122	092600	654444	1934	1934	1934	1934	0
688	20241122	092500	654444	1934	1934	1934	1934	10
689	20241122	092400	635104	1934	1934	1934	1934	2
690	20241122	092300	631236	1933	1933	1933	1933	29
691	20241122	092200	575179	1933	1933	1933	1933	0
692	20241122	092100	575179	1933	1933	1933	1933	0
693	20241122	092000	575179	1933	1933	1933	1933	0
694	20241122	091900	575179	1933	1933	1933	1933	0
695	20241122	091800	575179	1933	1933	1933	1933	0
696	20241122	091700	575179	1933	1933	1933	1933	0
697	20241122	091600	575179	1933	1933	1933	1933	0
698	20241122	091500	575179	1933	1933	1933	1933	0
699	20241122	091400	575179	1933	1933	1933	1933	0
700	20241122	091300	575179	1933	1930	1933	1930	75
701	20241122	091200	430426	1933	1933	1933	1933	0
702	20241122	091100	430426	1933	1933	1933	1933	0
703	20241122	091000	430426	1933	1933	1933	1933	0
704	20241122	090900	430426	1933	1933	1933	1933	0
705	20241122	090800	430426	1933	1933	1933	1933	0
706	20241122	090700	430426	1933	1933	1933	1933	0
707	20241122	090600	430426	1933	1933	1933	1933	0
708	20241122	090500	430426	1933	1933	1933	1933	0
709	20241122	090400	430426	1933	1933	1933	1933	0
710	20241122	090300	430426	1933	1933	1933	1933	0
711	20241122	090200	430426	1933	1933	1933	1933	0
712	20241122	090100	430426	1933	1930	1933	1930	213
713	20241122	090000	19318	1939	1930	1939	1930	10