KissMeData/452670/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	210800	3237637	1944	1944	1944	1944	63
3	20231121	210700	3237637	1944	1944	1944	1944	0
4	20231121	210600	3237637	1944	1944	1944	1944	0
5	20231121	210500	3237637	1944	1944	1944	1944	0
6	20231121	210400	3237637	1944	1944	1944	1944	0
7	20231121	210300	3237637	1944	1944	1944	1944	0
8	20231121	210200	3237637	1944	1944	1944	1944	0
9	20231121	210100	3237637	1944	1944	1944	1944	0
10	20231121	210000	3237637	1944	1944	1944	1944	0
11	20231121	205900	3237637	1944	1944	1944	1944	0
12	20231121	205800	3237637	1944	1944	1944	1944	0
13	20231121	205700	3237637	1944	1944	1944	1944	0
14	20231121	205600	3237637	1944	1944	1944	1944	0
15	20231121	205500	3237637	1944	1944	1944	1944	0
16	20231121	205400	3237637	1944	1944	1944	1944	0
17	20231121	205300	3237637	1944	1944	1944	1944	0
18	20231121	205200	3237637	1944	1944	1944	1944	0
19	20231121	205100	3237637	1944	1944	1944	1944	0
20	20231121	205000	3237637	1944	1944	1944	1944	0
21	20231121	204900	3237637	1944	1944	1944	1944	0
22	20231121	204800	3237637	1944	1944	1944	1944	0
23	20231121	204700	3237637	1944	1944	1944	1944	0
24	20231121	204600	3237637	1944	1944	1944	1944	0
25	20231121	204500	3237637	1944	1944	1944	1944	0
26	20231121	204400	3237637	1944	1944	1944	1944	0
27	20231121	204300	3237637	1944	1944	1944	1944	0
28	20231121	204200	3237637	1944	1944	1944	1944	0
29	20231121	204100	3237637	1944	1944	1944	1944	0
30	20231121	204000	3237637	1944	1944	1944	1944	0
31	20231121	203900	3237637	1944	1944	1944	1944	0
32	20231121	203800	3237637	1944	1944	1944	1944	63
33	20231121	203700	3237637	1944	1944	1944	1944	0
34	20231121	203600	3237637	1944	1944	1944	1944	0
35	20231121	203500	3237637	1944	1944	1944	1944	0
36	20231121	203400	3237637	1944	1944	1944	1944	0
37	20231121	203300	3237637	1944	1944	1944	1944	0
38	20231121	203200	3237637	1944	1944	1944	1944	0
39	20231121	203100	3237637	1944	1944	1944	1944	0
40	20231121	203000	3237637	1944	1944	1944	1944	0
41	20231121	202900	3237637	1944	1944	1944	1944	0
42	20231121	202800	3237637	1944	1944	1944	1944	0
43	20231121	202700	3237637	1944	1944	1944	1944	0
44	20231121	202600	3237637	1944	1944	1944	1944	0
45	20231121	202500	3237637	1944	1944	1944	1944	0
46	20231121	202400	3237637	1944	1944	1944	1944	0
47	20231121	202300	3237637	1944	1944	1944	1944	0
48	20231121	202200	3237637	1944	1944	1944	1944	0
49	20231121	202100	3237637	1944	1944	1944	1944	0
50	20231121	202000	3237637	1944	1944	1944	1944	0
51	20231121	201900	3237637	1944	1944	1944	1944	0
52	20231121	201800	3237637	1944	1944	1944	1944	0
53	20231121	201700	3237637	1944	1944	1944	1944	0
54	20231121	201600	3237637	1944	1944	1944	1944	0
55	20231121	201500	3237637	1944	1944	1944	1944	0
56	20231121	201400	3237637	1944	1944	1944	1944	0
57	20231121	201300	3237637	1944	1944	1944	1944	0
58	20231121	201200	3237637	1944	1944	1944	1944	0
59	20231121	201100	3237637	1944	1944	1944	1944	0
60	20231121	201000	3237637	1944	1944	1944	1944	0
61	20231121	200900	3237637	1944	1944	1944	1944	0
62	20231121	200800	3237637	1944	1944	1944	1944	63
63	20231121	200700	3237637	1944	1944	1944	1944	0
64	20231121	200600	3237637	1944	1944	1944	1944	0
65	20231121	200500	3237637	1944	1944	1944	1944	0
66	20231121	200400	3237637	1944	1944	1944	1944	0
67	20231121	200300	3237637	1944	1944	1944	1944	0
68	20231121	200200	3237637	1944	1944	1944	1944	0
69	20231121	200100	3237637	1944	1944	1944	1944	0
70	20231121	200000	3237637	1944	1944	1944	1944	0
71	20231121	195900	3237637	1944	1944	1944	1944	0
72	20231121	195800	3237637	1944	1944	1944	1944	0
73	20231121	195700	3237637	1944	1944	1944	1944	0
74	20231121	195600	3237637	1944	1944	1944	1944	0
75	20231121	195500	3237637	1944	1944	1944	1944	0
76	20231121	195400	3237637	1944	1944	1944	1944	0
77	20231121	195300	3237637	1944	1944	1944	1944	0
78	20231121	195200	3237637	1944	1944	1944	1944	0
79	20231121	195100	3237637	1944	1944	1944	1944	0
80	20231121	195000	3237637	1944	1944	1944	1944	0
81	20231121	194900	3237637	1944	1944	1944	1944	0
82	20231121	194800	3237637	1944	1944	1944	1944	0
83	20231121	194700	3237637	1944	1944	1944	1944	0
84	20231121	194600	3237637	1944	1944	1944	1944	0
85	20231121	194500	3237637	1944	1944	1944	1944	0
86	20231121	194400	3237637	1944	1944	1944	1944	0
87	20231121	194300	3237637	1944	1944	1944	1944	0
88	20231121	194200	3237637	1944	1944	1944	1944	0
89	20231121	194100	3237637	1944	1944	1944	1944	0
90	20231121	194000	3237637	1944	1944	1944	1944	0
91	20231121	193900	3237637	1944	1944	1944	1944	0
92	20231121	193800	3237637	1944	1944	1944	1944	63
93	20231121	193700	3237637	1944	1944	1944	1944	0
94	20231121	193600	3237637	1944	1944	1944	1944	0
95	20231121	193500	3237637	1944	1944	1944	1944	0
96	20231121	193400	3237637	1944	1944	1944	1944	0
97	20231121	193300	3237637	1944	1944	1944	1944	0
98	20231121	193200	3237637	1944	1944	1944	1944	0
99	20231121	193100	3237637	1944	1944	1944	1944	0
100	20231121	193000	3237637	1944	1944	1944	1944	0
101	20231121	192900	3237637	1944	1944	1944	1944	0
102	20231121	192800	3237637	1944	1944	1944	1944	0
103	20231121	192700	3237637	1944	1944	1944	1944	0
104	20231121	192600	3237637	1944	1944	1944	1944	0
105	20231121	192500	3237637	1944	1944	1944	1944	0
106	20231121	192400	3237637	1944	1944	1944	1944	0
107	20231121	192300	3237637	1944	1944	1944	1944	0
108	20231121	192200	3237637	1944	1944	1944	1944	0
109	20231121	192100	3237637	1944	1944	1944	1944	0
110	20231121	192000	3237637	1944	1944	1944	1944	0
111	20231121	191900	3237637	1944	1944	1944	1944	0
112	20231121	191800	3237637	1944	1944	1944	1944	0
113	20231121	191700	3237637	1944	1944	1944	1944	0
114	20231121	191600	3237637	1944	1944	1944	1944	0
115	20231121	191500	3237637	1944	1944	1944	1944	0
116	20231121	191400	3237637	1944	1944	1944	1944	0
117	20231121	191300	3237637	1944	1944	1944	1944	0
118	20231121	191200	3237637	1944	1944	1944	1944	0
119	20231121	191100	3237637	1944	1944	1944	1944	0
120	20231121	191000	3237637	1944	1944	1944	1944	0
121	20231121	190900	3237637	1944	1944	1944	1944	0
122	20231121	190800	3237637	1944	1944	1944	1944	63
123	20231121	190700	3237637	1944	1944	1944	1944	0
124	20231121	190600	3237637	1944	1944	1944	1944	0
125	20231121	190500	3237637	1944	1944	1944	1944	0
126	20231121	190400	3237637	1944	1944	1944	1944	0
127	20231121	190300	3237637	1944	1944	1944	1944	0
128	20231121	190200	3237637	1944	1944	1944	1944	0
129	20231121	190100	3237637	1944	1944	1944	1944	0
130	20231121	190000	3237637	1944	1944	1944	1944	0
131	20231121	185900	3237637	1944	1944	1944	1944	0
132	20231121	185800	3237637	1944	1944	1944	1944	0
133	20231121	185700	3237637	1944	1944	1944	1944	0
134	20231121	185600	3237637	1944	1944	1944	1944	0
135	20231121	185500	3237637	1944	1944	1944	1944	0
136	20231121	185400	3237637	1944	1944	1944	1944	0
137	20231121	185300	3237637	1944	1944	1944	1944	0
138	20231121	185200	3237637	1944	1944	1944	1944	0
139	20231121	185100	3237637	1944	1944	1944	1944	0
140	20231121	185000	3237637	1944	1944	1944	1944	0
141	20231121	184900	3237637	1944	1944	1944	1944	0
142	20231121	184800	3237637	1944	1944	1944	1944	0
143	20231121	184700	3237637	1944	1944	1944	1944	0
144	20231121	184600	3237637	1944	1944	1944	1944	0
145	20231121	184500	3237637	1944	1944	1944	1944	0
146	20231121	184400	3237637	1944	1944	1944	1944	0
147	20231121	184300	3237637	1944	1944	1944	1944	0
148	20231121	184200	3237637	1944	1944	1944	1944	0
149	20231121	184100	3237637	1944	1944	1944	1944	0
150	20231121	184000	3237637	1944	1944	1944	1944	0
151	20231121	183900	3237637	1944	1944	1944	1944	0
152	20231121	183800	3237637	1944	1944	1944	1944	63
153	20231121	183700	3237637	1944	1944	1944	1944	0
154	20231121	183600	3237637	1944	1944	1944	1944	0
155	20231121	183500	3237637	1944	1944	1944	1944	0
156	20231121	183400	3237637	1944	1944	1944	1944	0
157	20231121	183300	3237637	1944	1944	1944	1944	0
158	20231121	183200	3237637	1944	1944	1944	1944	0
159	20231121	183100	3237637	1944	1944	1944	1944	0
160	20231121	183000	3237637	1944	1944	1944	1944	0
161	20231121	182900	3237637	1944	1944	1944	1944	0
162	20231121	182800	3237637	1944	1944	1944	1944	0
163	20231121	182700	3237637	1944	1944	1944	1944	0
164	20231121	182600	3237637	1944	1944	1944	1944	0
165	20231121	182500	3237637	1944	1944	1944	1944	0
166	20231121	182400	3237637	1944	1944	1944	1944	0
167	20231121	182300	3237637	1944	1944	1944	1944	0
168	20231121	182200	3237637	1944	1944	1944	1944	0
169	20231121	182100	3237637	1944	1944	1944	1944	0
170	20231121	182000	3237637	1944	1944	1944	1944	0
171	20231121	181900	3237637	1944	1944	1944	1944	0
172	20231121	181800	3237637	1944	1944	1944	1944	0
173	20231121	181700	3237637	1944	1944	1944	1944	0
174	20231121	181600	3237637	1944	1944	1944	1944	0
175	20231121	181500	3237637	1944	1944	1944	1944	0
176	20231121	181400	3237637	1944	1944	1944	1944	0
177	20231121	181300	3237637	1944	1944	1944	1944	0
178	20231121	181200	3237637	1944	1944	1944	1944	0
179	20231121	181100	3237637	1944	1944	1944	1944	0
180	20231121	181000	3237637	1944	1944	1944	1944	0
181	20231121	180900	3237637	1944	1944	1944	1944	0
182	20231121	180800	3237637	1944	1944	1944	1944	63
183	20231121	180700	3237637	1944	1944	1944	1944	0
184	20231121	180600	3237637	1944	1944	1944	1944	0
185	20231121	180500	3237637	1944	1944	1944	1944	0
186	20231121	180400	3237637	1944	1944	1944	1944	0
187	20231121	180300	3237637	1944	1944	1944	1944	0
188	20231121	180200	3237637	1944	1944	1944	1944	0
189	20231121	180100	3237637	1944	1944	1944	1944	0
190	20231121	180000	3237637	1944	1944	1944	1944	0
191	20231121	175900	3237637	1944	1944	1944	1944	0
192	20231121	175800	3237637	1944	1944	1944	1944	0
193	20231121	175700	3237637	1944	1944	1944	1944	0
194	20231121	175600	3237637	1944	1944	1944	1944	0
195	20231121	175500	3237637	1944	1944	1944	1944	0
196	20231121	175400	3237637	1944	1944	1944	1944	0
197	20231121	175300	3237637	1944	1944	1944	1944	0
198	20231121	175200	3237637	1944	1944	1944	1944	0
199	20231121	175100	3237637	1944	1944	1944	1944	0
200	20231121	175000	3237637	1944	1944	1944	1944	0
201	20231121	174900	3237637	1944	1944	1944	1944	0
202	20231121	174800	3237637	1944	1944	1944	1944	0
203	20231121	174700	3237637	1944	1944	1944	1944	0
204	20231121	174600	3237637	1944	1944	1944	1944	0
205	20231121	174500	3237637	1944	1944	1944	1944	0
206	20231121	174400	3237637	1944	1944	1944	1944	0
207	20231121	174300	3237637	1944	1944	1944	1944	0
208	20231121	174200	3237637	1944	1944	1944	1944	0
209	20231121	174100	3237637	1944	1944	1944	1944	0
210	20231121	174000	3237637	1944	1944	1944	1944	0
211	20231121	173900	3237637	1944	1944	1944	1944	0
212	20231121	173800	3237637	1944	1944	1944	1944	63
213	20231121	173700	3237637	1944	1944	1944	1944	0
214	20231121	173600	3237637	1944	1944	1944	1944	0
215	20231121	173500	3237637	1944	1944	1944	1944	0
216	20231121	173400	3237637	1944	1944	1944	1944	0
217	20231121	173300	3237637	1944	1944	1944	1944	0
218	20231121	173200	3237637	1944	1944	1944	1944	0
219	20231121	173100	3237637	1944	1944	1944	1944	0
220	20231121	173000	3237637	1944	1944	1944	1944	0
221	20231121	172900	3237637	1944	1944	1944	1944	0
222	20231121	172800	3237637	1944	1944	1944	1944	0
223	20231121	172700	3237637	1944	1944	1944	1944	0
224	20231121	172600	3237637	1944	1944	1944	1944	0
225	20231121	172500	3237637	1944	1944	1944	1944	0
226	20231121	172400	3237637	1944	1944	1944	1944	0
227	20231121	172300	3237637	1944	1944	1944	1944	0
228	20231121	172200	3237637	1944	1944	1944	1944	0
229	20231121	172100	3237637	1944	1944	1944	1944	0
230	20231121	172000	3237637	1944	1944	1944	1944	0
231	20231121	171900	3237637	1944	1944	1944	1944	0
232	20231121	171800	3237637	1944	1944	1944	1944	0
233	20231121	171700	3237637	1944	1944	1944	1944	0
234	20231121	171600	3237637	1944	1944	1944	1944	0
235	20231121	171500	3237637	1944	1944	1944	1944	0
236	20231121	171400	3237637	1944	1944	1944	1944	0
237	20231121	171300	3237637	1944	1944	1944	1944	0
238	20231121	171200	3237637	1944	1944	1944	1944	0
239	20231121	171100	3237637	1944	1944	1944	1944	0
240	20231121	171000	3237637	1944	1944	1944	1944	0
241	20231121	170900	3237637	1944	1944	1944	1944	0
242	20231121	170800	3237637	1944	1944	1944	1944	63
243	20231121	170700	3237637	1944	1944	1944	1944	0
244	20231121	170600	3237637	1944	1944	1944	1944	0
245	20231121	170500	3237637	1944	1944	1944	1944	0
246	20231121	170400	3237637	1944	1944	1944	1944	0
247	20231121	170300	3237637	1944	1944	1944	1944	0
248	20231121	170200	3237637	1944	1944	1944	1944	0
249	20231121	170100	3237637	1944	1944	1944	1944	0
250	20231121	170000	3237637	1944	1944	1944	1944	0
251	20231121	165900	3237637	1944	1944	1944	1944	0
252	20231121	165800	3237637	1944	1944	1944	1944	0
253	20231121	165700	3237637	1944	1944	1944	1944	0
254	20231121	165600	3237637	1944	1944	1944	1944	0
255	20231121	165500	3237637	1944	1944	1944	1944	0
256	20231121	165400	3237637	1944	1944	1944	1944	0
257	20231121	165300	3237637	1944	1944	1944	1944	0
258	20231121	165200	3237637	1944	1944	1944	1944	0
259	20231121	165100	3237637	1944	1944	1944	1944	0
260	20231121	165000	3237637	1944	1944	1944	1944	0
261	20231121	164900	3237637	1944	1944	1944	1944	0
262	20231121	164800	3237637	1944	1944	1944	1944	0
263	20231121	164700	3237637	1944	1944	1944	1944	0
264	20231121	164600	3237637	1944	1944	1944	1944	0
265	20231121	164500	3237637	1944	1944	1944	1944	0
266	20231121	164400	3237637	1944	1944	1944	1944	0
267	20231121	164300	3237637	1944	1944	1944	1944	0
268	20231121	164200	3237637	1944	1944	1944	1944	0
269	20231121	164100	3237637	1944	1944	1944	1944	0
270	20231121	164000	3237637	1944	1944	1944	1944	0
271	20231121	163900	3237637	1944	1944	1944	1944	0
272	20231121	163800	3237637	1944	1944	1944	1944	63
273	20231121	163700	3237637	1944	1944	1944	1944	0
274	20231121	163600	3237637	1944	1944	1944	1944	0
275	20231121	163500	3237637	1944	1944	1944	1944	0
276	20231121	163400	3237637	1944	1944	1944	1944	0
277	20231121	163300	3237637	1944	1944	1944	1944	0
278	20231121	163200	3237637	1944	1944	1944	1944	0
279	20231121	163100	3237637	1944	1944	1944	1944	0
280	20231121	163000	3237637	1944	1944	1944	1944	0
281	20231121	162900	3237637	1944	1944	1944	1944	0
282	20231121	162800	3237637	1944	1944	1944	1944	0
283	20231121	162700	3237637	1944	1944	1944	1944	0
284	20231121	162600	3237637	1944	1944	1944	1944	0
285	20231121	162500	3237637	1944	1944	1944	1944	0
286	20231121	162400	3237637	1944	1944	1944	1944	0
287	20231121	162300	3237637	1944	1944	1944	1944	0
288	20231121	162200	3237637	1944	1944	1944	1944	0
289	20231121	162100	3237637	1944	1944	1944	1944	0
290	20231121	162000	3237637	1944	1944	1944	1944	0
291	20231121	161900	3237637	1944	1944	1944	1944	0
292	20231121	161800	3237637	1944	1944	1944	1944	0
293	20231121	161700	3237637	1944	1944	1944	1944	0
294	20231121	161600	3237637	1944	1944	1944	1944	0
295	20231121	161500	3237637	1944	1944	1944	1944	0
296	20231121	161400	3237637	1944	1944	1944	1944	0
297	20231121	161300	3237637	1944	1944	1944	1944	0
298	20231121	161200	3237637	1944	1944	1944	1944	0
299	20231121	161100	3237637	1944	1944	1944	1944	0
300	20231121	161000	3237637	1944	1944	1944	1944	0
301	20231121	160900	3237637	1944	1944	1944	1944	0
302	20231121	160800	3237637	1944	1944	1944	1944	63
303	20231121	160700	3237637	1944	1944	1944	1944	0
304	20231121	160600	3237637	1944	1944	1944	1944	0
305	20231121	160500	3237637	1944	1944	1944	1944	0
306	20231121	160400	3237637	1944	1944	1944	1944	0
307	20231121	160300	3237637	1944	1944	1944	1944	0
308	20231121	160200	3237637	1944	1944	1944	1944	0
309	20231121	160100	3237637	1944	1944	1944	1944	0
310	20231121	160000	3237637	1944	1944	1944	1944	0
311	20231121	155900	3237637	1944	1944	1944	1944	0
312	20231121	155800	3237637	1944	1944	1944	1944	0
313	20231121	155700	3237637	1944	1944	1944	1944	0
314	20231121	155600	3237637	1944	1944	1944	1944	0
315	20231121	155500	3237637	1944	1944	1944	1944	0
316	20231121	155400	3237637	1944	1944	1944	1944	0
317	20231121	155300	3237637	1944	1944	1944	1944	0
318	20231121	155200	3237637	1944	1944	1944	1944	0
319	20231121	155100	3237637	1944	1944	1944	1944	0
320	20231121	155000	3237637	1944	1944	1944	1944	0
321	20231121	154900	3237637	1944	1944	1944	1944	0
322	20231121	154800	3237637	1944	1944	1944	1944	0
323	20231121	154700	3237637	1944	1944	1944	1944	0
324	20231121	154600	3237637	1944	1944	1944	1944	0
325	20231121	154500	3237637	1944	1944	1944	1944	0
326	20231121	154400	3237637	1944	1944	1944	1944	0
327	20231121	154300	3237637	1944	1944	1944	1944	0
328	20231121	154200	3237637	1944	1944	1944	1944	0
329	20231121	154100	3237637	1944	1944	1944	1944	0
330	20231121	154000	3237637	1944	1944	1944	1944	0
331	20231121	153900	3237637	1944	1944	1944	1944	0
332	20231121	153800	3237637	1944	1944	1944	1944	63
333	20231121	153700	3237637	1944	1944	1944	1944	0
334	20231121	153600	3237637	1944	1944	1944	1944	0
335	20231121	153500	3237637	1944	1944	1944	1944	0
336	20231121	153400	3237637	1944	1944	1944	1944	0
337	20231121	153300	3237637	1944	1944	1944	1944	0
338	20231121	153200	3237637	1944	1944	1944	1944	0
339	20231121	153100	3237637	1944	1944	1944	1944	0
340	20231121	153000	3237637	1944	1944	1944	1944	63
341	20231121	152900	3115165	1944	1944	1944	1944	0
342	20231121	152800	3115165	1944	1944	1944	1944	0
343	20231121	152700	3115165	1944	1944	1944	1944	0
344	20231121	152600	3115165	1944	1944	1944	1944	0
345	20231121	152500	3115165	1944	1944	1944	1944	0
346	20231121	152400	3115165	1944	1944	1944	1944	0
347	20231121	152300	3115165	1944	1944	1944	1944	0
348	20231121	152200	3115165	1944	1944	1944	1944	0
349	20231121	152100	3115165	1944	1944	1944	1944	0
350	20231121	152000	3115165	1944	1944	1944	1944	0
351	20231121	151900	3115165	1944	1944	1944	1944	0
352	20231121	151800	3115165	1944	1944	1944	1944	0
353	20231121	151700	3115165	1944	1944	1944	1944	0
354	20231121	151600	3115165	1944	1944	1944	1944	0
355	20231121	151500	3115165	1944	1944	1944	1944	0
356	20231121	151400	3115165	1944	1944	1944	1944	0
357	20231121	151300	3115165	1944	1944	1944	1944	0
358	20231121	151200	3115165	1944	1944	1944	1944	0
359	20231121	151100	3115165	1944	1944	1944	1944	0
360	20231121	151000	3115165	1944	1944	1944	1944	0
361	20231121	150900	3115165	1944	1944	1944	1944	0
362	20231121	150800	3115165	1944	1944	1944	1944	0
363	20231121	150700	3115165	1944	1944	1944	1944	0
364	20231121	150600	3115165	1944	1944	1944	1944	0
365	20231121	150500	3115165	1944	1944	1944	1944	0
366	20231121	150400	3115165	1944	1944	1944	1944	0
367	20231121	150300	3115165	1944	1944	1944	1944	0
368	20231121	150200	3115165	1944	1944	1944	1944	0
369	20231121	150100	3115165	1944	1944	1944	1944	0
370	20231121	150000	3115165	1944	1944	1944	1944	0
371	20231121	145900	3115165	1944	1944	1944	1944	0
372	20231121	145800	3115165	1944	1944	1944	1944	0
373	20231121	145700	3115165	1944	1944	1944	1944	0
374	20231121	145600	3115165	1944	1944	1944	1944	0
375	20231121	145500	3115165	1944	1944	1944	1944	0
376	20231121	145400	3115165	1944	1944	1944	1944	0
377	20231121	145300	3115165	1944	1944	1944	1944	0
378	20231121	145200	3115165	1944	1944	1944	1944	0
379	20231121	145100	3115165	1944	1944	1944	1944	3
380	20231121	145000	3109333	1945	1945	1945	1945	0
381	20231121	144900	3109333	1945	1945	1945	1945	0
382	20231121	144800	3109333	1945	1945	1945	1945	0
383	20231121	144700	3109333	1945	1945	1945	1945	0
384	20231121	144600	3109333	1945	1945	1945	1945	0
385	20231121	144500	3109333	1945	1945	1945	1945	0
386	20231121	144400	3109333	1945	1945	1945	1945	0
387	20231121	144300	3109333	1945	1945	1945	1945	0
388	20231121	144200	3109333	1945	1945	1945	1945	0
389	20231121	144100	3109333	1945	1945	1945	1945	0
390	20231121	144000	3109333	1945	1945	1945	1945	0
391	20231121	143900	3109333	1945	1945	1945	1945	0
392	20231121	143800	3109333	1945	1945	1945	1945	0
393	20231121	143700	3109333	1945	1945	1945	1945	0
394	20231121	143600	3109333	1945	1945	1945	1945	0
395	20231121	143500	3109333	1945	1945	1945	1945	0
396	20231121	143400	3109333	1945	1945	1945	1945	0
397	20231121	143300	3109333	1945	1945	1945	1945	0
398	20231121	143200	3109333	1945	1945	1945	1945	0
399	20231121	143100	3109333	1945	1945	1945	1945	0
400	20231121	143000	3109333	1945	1945	1945	1945	0
401	20231121	142900	3109333	1945	1945	1945	1945	0
402	20231121	142800	3109333	1945	1945	1945	1945	0
403	20231121	142700	3109333	1945	1945	1945	1945	0
404	20231121	142600	3109333	1945	1945	1945	1945	0
405	20231121	142500	3109333	1945	1945	1945	1945	0
406	20231121	142400	3109333	1945	1945	1945	1945	0
407	20231121	142300	3109333	1945	1945	1945	1945	0
408	20231121	142200	3109333	1945	1945	1945	1945	0
409	20231121	142100	3109333	1945	1945	1945	1945	0
410	20231121	142000	3109333	1945	1945	1945	1945	0
411	20231121	141900	3109333	1945	1945	1945	1945	0
412	20231121	141800	3109333	1945	1945	1945	1945	0
413	20231121	141700	3109333	1945	1945	1945	1945	0
414	20231121	141600	3109333	1945	1945	1945	1945	0
415	20231121	141500	3109333	1945	1945	1945	1945	0
416	20231121	141400	3109333	1945	1945	1945	1945	0
417	20231121	141300	3109333	1945	1945	1945	1945	0
418	20231121	141200	3109333	1945	1945	1945	1945	0
419	20231121	141100	3109333	1945	1945	1945	1945	0
420	20231121	141000	3109333	1945	1945	1945	1945	0
421	20231121	140900	3109333	1945	1945	1945	1945	0
422	20231121	140800	3109333	1945	1945	1945	1945	0
423	20231121	140700	3109333	1945	1945	1945	1945	0
424	20231121	140600	3109333	1945	1945	1945	1945	0
425	20231121	140500	3109333	1945	1945	1945	1945	1
426	20231121	140400	3107388	1945	1945	1945	1945	0
427	20231121	140300	3107388	1945	1945	1945	1945	0
428	20231121	140200	3107388	1945	1945	1945	1945	0
429	20231121	140100	3107388	1945	1945	1945	1945	0
430	20231121	140000	3107388	1945	1945	1945	1945	0
431	20231121	135900	3107388	1945	1945	1945	1945	0
432	20231121	135800	3107388	1945	1945	1945	1945	0
433	20231121	135700	3107388	1945	1945	1945	1945	0
434	20231121	135600	3107388	1945	1945	1945	1945	5
435	20231121	135500	3097663	1938	1938	1938	1938	0
436	20231121	135400	3097663	1938	1938	1938	1938	0
437	20231121	135300	3097663	1938	1938	1938	1938	0
438	20231121	135200	3097663	1938	1938	1938	1938	0
439	20231121	135100	3097663	1938	1938	1938	1938	0
440	20231121	135000	3097663	1938	1938	1938	1938	0
441	20231121	134900	3097663	1938	1938	1938	1938	0
442	20231121	134800	3097663	1938	1938	1938	1938	0
443	20231121	134700	3097663	1938	1938	1938	1938	0
444	20231121	134600	3097663	1938	1938	1938	1938	0
445	20231121	134500	3097663	1938	1938	1938	1938	0
446	20231121	134400	3097663	1938	1938	1938	1938	0
447	20231121	134300	3097663	1938	1938	1938	1938	0
448	20231121	134200	3097663	1938	1938	1938	1938	0
449	20231121	134100	3097663	1938	1938	1938	1938	0
450	20231121	134000	3097663	1938	1938	1938	1938	0
451	20231121	133900	3097663	1938	1939	1939	1938	187
452	20231121	133800	2735237	1939	1939	1939	1939	0
453	20231121	133700	2735237	1939	1939	1939	1939	0
454	20231121	133600	2735237	1939	1940	1940	1939	813
455	20231121	133500	1158783	1946	1946	1946	1946	0
456	20231121	133400	1158783	1946	1946	1946	1946	0
457	20231121	133300	1158783	1946	1946	1946	1946	0
458	20231121	133200	1158783	1946	1946	1946	1946	0
459	20231121	133100	1158783	1946	1946	1946	1946	0
460	20231121	133000	1158783	1946	1946	1946	1946	0
461	20231121	132900	1158783	1946	1946	1946	1946	0
462	20231121	132800	1158783	1946	1946	1946	1946	0
463	20231121	132700	1158783	1946	1946	1946	1946	0
464	20231121	132600	1158783	1946	1946	1946	1946	0
465	20231121	132500	1158783	1946	1946	1946	1946	0
466	20231121	132400	1158783	1946	1946	1946	1946	0
467	20231121	132300	1158783	1946	1946	1946	1946	0
468	20231121	132200	1158783	1946	1946	1946	1946	0
469	20231121	132100	1158783	1946	1946	1946	1946	0
470	20231121	132000	1158783	1946	1946	1946	1946	0
471	20231121	131900	1158783	1946	1946	1946	1946	0
472	20231121	131800	1158783	1946	1946	1946	1946	0
473	20231121	131700	1158783	1946	1946	1946	1946	0
474	20231121	131600	1158783	1946	1946	1946	1946	0
475	20231121	131500	1158783	1946	1946	1946	1946	0
476	20231121	131400	1158783	1946	1946	1946	1946	0
477	20231121	131300	1158783	1946	1946	1946	1946	0
478	20231121	131200	1158783	1946	1946	1946	1946	0
479	20231121	131100	1158783	1946	1946	1946	1946	0
480	20231121	131000	1158783	1946	1946	1946	1946	0
481	20231121	130900	1158783	1946	1946	1946	1946	0
482	20231121	130800	1158783	1946	1946	1946	1946	0
483	20231121	130700	1158783	1946	1946	1946	1946	0
484	20231121	130600	1158783	1946	1946	1946	1946	0
485	20231121	130500	1158783	1946	1946	1946	1946	0
486	20231121	130400	1158783	1946	1946	1946	1946	0
487	20231121	130300	1158783	1946	1946	1946	1946	0
488	20231121	130200	1158783	1946	1946	1946	1946	0
489	20231121	130100	1158783	1946	1946	1946	1946	0
490	20231121	130000	1158783	1946	1946	1946	1946	0
491	20231121	125900	1158783	1946	1946	1946	1946	0
492	20231121	125800	1158783	1946	1946	1946	1946	0
493	20231121	125700	1158783	1946	1946	1946	1946	0
494	20231121	125600	1158783	1946	1946	1946	1946	0
495	20231121	125500	1158783	1946	1946	1946	1946	0
496	20231121	125400	1158783	1946	1946	1946	1946	0
497	20231121	125300	1158783	1946	1946	1946	1946	0
498	20231121	125200	1158783	1946	1946	1946	1946	0
499	20231121	125100	1158783	1946	1946	1946	1946	0
500	20231121	125000	1158783	1946	1946	1946	1946	0
501	20231121	124900	1158783	1946	1946	1946	1946	0
502	20231121	124800	1158783	1946	1946	1946	1946	0
503	20231121	124700	1158783	1946	1946	1946	1946	0
504	20231121	124600	1158783	1946	1946	1946	1946	0
505	20231121	124500	1158783	1946	1946	1946	1946	0
506	20231121	124400	1158783	1946	1946	1946	1946	0
507	20231121	124300	1158783	1946	1946	1946	1946	0
508	20231121	124200	1158783	1946	1946	1946	1946	0
509	20231121	124100	1158783	1946	1946	1946	1946	0
510	20231121	124000	1158783	1946	1946	1946	1946	0
511	20231121	123900	1158783	1946	1946	1946	1946	0
512	20231121	123800	1158783	1946	1946	1946	1946	0
513	20231121	123700	1158783	1946	1946	1946	1946	0
514	20231121	123600	1158783	1946	1946	1946	1946	0
515	20231121	123500	1158783	1946	1946	1946	1946	0
516	20231121	123400	1158783	1946	1946	1946	1946	0
517	20231121	123300	1158783	1946	1946	1946	1946	0
518	20231121	123200	1158783	1946	1946	1946	1946	0
519	20231121	123100	1158783	1946	1946	1946	1946	0
520	20231121	123000	1158783	1946	1946	1946	1946	0
521	20231121	122900	1158783	1946	1946	1946	1946	0
522	20231121	122800	1158783	1946	1946	1946	1946	0
523	20231121	122700	1158783	1946	1946	1946	1946	0
524	20231121	122600	1158783	1946	1946	1946	1946	0
525	20231121	122500	1158783	1946	1946	1946	1946	0
526	20231121	122400	1158783	1946	1946	1946	1946	0
527	20231121	122300	1158783	1946	1946	1946	1946	0
528	20231121	122200	1158783	1946	1946	1946	1946	0
529	20231121	122100	1158783	1946	1946	1946	1946	0
530	20231121	122000	1158783	1946	1946	1946	1946	0
531	20231121	121900	1158783	1946	1946	1946	1946	0
532	20231121	121800	1158783	1946	1946	1946	1946	0
533	20231121	121700	1158783	1946	1946	1946	1946	0
534	20231121	121600	1158783	1946	1946	1946	1946	0
535	20231121	121500	1158783	1946	1946	1946	1946	0
536	20231121	121400	1158783	1946	1946	1946	1946	0
537	20231121	121300	1158783	1946	1946	1946	1946	0
538	20231121	121200	1158783	1946	1946	1946	1946	0
539	20231121	121100	1158783	1946	1946	1946	1946	0
540	20231121	121000	1158783	1946	1946	1946	1946	0
541	20231121	120900	1158783	1946	1946	1946	1946	0
542	20231121	120800	1158783	1946	1946	1946	1946	0
543	20231121	120700	1158783	1946	1946	1946	1946	0
544	20231121	120600	1158783	1946	1946	1946	1946	0
545	20231121	120500	1158783	1946	1946	1946	1946	0
546	20231121	120400	1158783	1946	1946	1946	1946	0
547	20231121	120300	1158783	1946	1946	1946	1946	0
548	20231121	120200	1158783	1946	1946	1946	1946	0
549	20231121	120100	1158783	1946	1946	1946	1946	0
550	20231121	120000	1158783	1946	1946	1946	1946	0
551	20231121	115900	1158783	1946	1946	1946	1946	0
552	20231121	115800	1158783	1946	1946	1946	1946	0
553	20231121	115700	1158783	1946	1946	1946	1946	0
554	20231121	115600	1158783	1946	1946	1946	1946	0
555	20231121	115500	1158783	1946	1946	1946	1946	0
556	20231121	115400	1158783	1946	1946	1946	1946	0
557	20231121	115300	1158783	1946	1946	1946	1946	0
558	20231121	115200	1158783	1946	1946	1946	1946	0
559	20231121	115100	1158783	1946	1946	1946	1946	0
560	20231121	115000	1158783	1946	1946	1946	1946	0
561	20231121	114900	1158783	1946	1946	1946	1946	0
562	20231121	114800	1158783	1946	1946	1946	1946	0
563	20231121	114700	1158783	1946	1946	1946	1946	0
564	20231121	114600	1158783	1946	1946	1946	1946	0
565	20231121	114500	1158783	1946	1946	1946	1946	0
566	20231121	114400	1158783	1946	1946	1946	1946	0
567	20231121	114300	1158783	1946	1946	1946	1946	0
568	20231121	114200	1158783	1946	1946	1946	1946	0
569	20231121	114100	1158783	1946	1946	1946	1946	0
570	20231121	114000	1158783	1946	1946	1946	1946	0
571	20231121	113900	1158783	1946	1946	1946	1946	0
572	20231121	113800	1158783	1946	1946	1946	1946	0
573	20231121	113700	1158783	1946	1946	1946	1946	0
574	20231121	113600	1158783	1946	1946	1946	1946	0
575	20231121	113500	1158783	1946	1946	1946	1946	0
576	20231121	113400	1158783	1946	1946	1946	1946	0
577	20231121	113300	1158783	1946	1946	1946	1946	0
578	20231121	113200	1158783	1946	1946	1946	1946	0
579	20231121	113100	1158783	1946	1946	1946	1946	20
580	20231121	113000	1119863	1947	1947	1947	1947	0
581	20231121	112900	1119863	1947	1947	1947	1947	0
582	20231121	112800	1119863	1947	1947	1947	1947	0
583	20231121	112700	1119863	1947	1947	1947	1947	0
584	20231121	112600	1119863	1947	1947	1947	1947	0
585	20231121	112500	1119863	1947	1947	1947	1947	0
586	20231121	112400	1119863	1947	1947	1947	1947	0
587	20231121	112300	1119863	1947	1947	1947	1947	0
588	20231121	112200	1119863	1947	1947	1947	1947	0
589	20231121	112100	1119863	1947	1947	1947	1947	0
590	20231121	112000	1119863	1947	1947	1947	1947	0
591	20231121	111900	1119863	1947	1947	1947	1947	0
592	20231121	111800	1119863	1947	1947	1947	1947	0
593	20231121	111700	1119863	1947	1947	1947	1947	0
594	20231121	111600	1119863	1947	1947	1947	1947	0
595	20231121	111500	1119863	1947	1947	1947	1947	0
596	20231121	111400	1119863	1947	1947	1947	1947	0
597	20231121	111300	1119863	1947	1947	1947	1947	0
598	20231121	111200	1119863	1947	1947	1947	1947	0
599	20231121	111100	1119863	1947	1947	1947	1947	0
600	20231121	111000	1119863	1947	1947	1947	1947	0
601	20231121	110900	1119863	1947	1947	1947	1947	0
602	20231121	110800	1119863	1947	1947	1947	1947	0
603	20231121	110700	1119863	1947	1947	1947	1947	0
604	20231121	110600	1119863	1947	1947	1947	1947	0
605	20231121	110500	1119863	1947	1947	1947	1947	0
606	20231121	110400	1119863	1947	1947	1947	1947	0
607	20231121	110300	1119863	1947	1947	1947	1947	0
608	20231121	110200	1119863	1947	1947	1947	1947	0
609	20231121	110100	1119863	1947	1947	1947	1947	0
610	20231121	110000	1119863	1947	1947	1947	1947	0
611	20231121	105900	1119863	1947	1947	1947	1947	0
612	20231121	105800	1119863	1947	1947	1947	1947	0
613	20231121	105700	1119863	1947	1947	1947	1947	0
614	20231121	105600	1119863	1947	1947	1947	1947	0
615	20231121	105500	1119863	1947	1947	1947	1947	0
616	20231121	105400	1119863	1947	1947	1947	1947	0
617	20231121	105300	1119863	1947	1947	1947	1947	2
618	20231121	105200	1115969	1947	1947	1947	1947	0
619	20231121	105100	1115969	1947	1947	1947	1947	0
620	20231121	105000	1115969	1947	1947	1947	1947	0
621	20231121	104900	1115969	1947	1947	1947	1947	0
622	20231121	104800	1115969	1947	1947	1947	1947	0
623	20231121	104700	1115969	1947	1947	1947	1947	0
624	20231121	104600	1115969	1947	1947	1947	1947	0
625	20231121	104500	1115969	1947	1947	1947	1947	0
626	20231121	104400	1115969	1947	1947	1947	1947	0
627	20231121	104300	1115969	1947	1947	1947	1947	0
628	20231121	104200	1115969	1947	1947	1947	1947	0
629	20231121	104100	1115969	1947	1947	1947	1947	0
630	20231121	104000	1115969	1947	1947	1947	1947	0
631	20231121	103900	1115969	1947	1947	1947	1947	0
632	20231121	103800	1115969	1947	1947	1947	1947	0
633	20231121	103700	1115969	1947	1947	1947	1947	0
634	20231121	103600	1115969	1947	1947	1947	1947	0
635	20231121	103500	1115969	1947	1947	1947	1947	0
636	20231121	103400	1115969	1947	1947	1947	1947	1
637	20231121	103300	1114022	1947	1947	1947	1947	0
638	20231121	103200	1114022	1947	1947	1947	1947	0
639	20231121	103100	1114022	1947	1947	1947	1947	0
640	20231121	103000	1114022	1947	1947	1947	1947	0
641	20231121	102900	1114022	1947	1947	1947	1947	0
642	20231121	102800	1114022	1947	1947	1947	1947	0
643	20231121	102700	1114022	1947	1947	1947	1947	0
644	20231121	102600	1114022	1947	1947	1947	1947	0
645	20231121	102500	1114022	1947	1947	1947	1947	0
646	20231121	102400	1114022	1947	1947	1947	1947	0
647	20231121	102300	1114022	1947	1947	1947	1947	0
648	20231121	102200	1114022	1947	1947	1947	1947	0
649	20231121	102100	1114022	1947	1947	1947	1947	0
650	20231121	102000	1114022	1947	1947	1947	1947	0
651	20231121	101900	1114022	1947	1947	1947	1947	5
652	20231121	101800	1104287	1938	1938	1938	1938	38
653	20231121	101700	1030643	1947	1947	1947	1947	0
654	20231121	101600	1030643	1947	1947	1947	1947	0
655	20231121	101500	1030643	1947	1947	1947	1947	0
656	20231121	101400	1030643	1947	1947	1947	1947	0
657	20231121	101300	1030643	1947	1947	1947	1947	0
658	20231121	101200	1030643	1947	1947	1947	1947	0
659	20231121	101100	1030643	1947	1947	1947	1947	0
660	20231121	101000	1030643	1947	1947	1947	1947	0
661	20231121	100900	1030643	1947	1947	1947	1947	0
662	20231121	100800	1030643	1947	1947	1947	1947	0
663	20231121	100700	1030643	1947	1947	1947	1947	0
664	20231121	100600	1030643	1947	1947	1947	1947	0
665	20231121	100500	1030643	1947	1947	1947	1947	0
666	20231121	100400	1030643	1947	1947	1947	1947	0
667	20231121	100300	1030643	1947	1947	1947	1947	0
668	20231121	100200	1030643	1947	1947	1947	1947	0
669	20231121	100100	1030643	1947	1947	1947	1947	0
670	20231121	100000	1030643	1947	1947	1947	1947	0
671	20231121	095900	1030643	1947	1947	1947	1947	0
672	20231121	095800	1030643	1947	1947	1947	1947	0
673	20231121	095700	1030643	1947	1947	1947	1947	0
674	20231121	095600	1030643	1947	1947	1947	1947	0
675	20231121	095500	1030643	1947	1947	1947	1947	0
676	20231121	095400	1030643	1947	1947	1947	1947	0
677	20231121	095300	1030643	1947	1947	1947	1947	0
678	20231121	095200	1030643	1947	1947	1947	1947	0
679	20231121	095100	1030643	1947	1947	1947	1947	0
680	20231121	095000	1030643	1947	1947	1947	1947	0
681	20231121	094900	1030643	1947	1947	1947	1947	0
682	20231121	094800	1030643	1947	1947	1947	1947	0
683	20231121	094700	1030643	1947	1947	1947	1947	0
684	20231121	094600	1030643	1947	1947	1947	1947	0
685	20231121	094500	1030643	1947	1947	1947	1947	0
686	20231121	094400	1030643	1947	1947	1947	1947	0
687	20231121	094300	1030643	1947	1947	1947	1947	0
688	20231121	094200	1030643	1947	1938	1947	1938	26
689	20231121	094100	980210	1950	1950	1950	1950	0
690	20231121	094000	980210	1950	1950	1950	1950	0
691	20231121	093900	980210	1950	1950	1950	1950	0
692	20231121	093800	980210	1950	1950	1950	1950	0
693	20231121	093700	980210	1950	1950	1950	1950	0
694	20231121	093600	980210	1950	1950	1950	1950	0
695	20231121	093500	980210	1950	1950	1950	1950	0
696	20231121	093400	980210	1950	1950	1950	1950	0
697	20231121	093300	980210	1950	1950	1950	1950	0
698	20231121	093200	980210	1950	1950	1950	1950	0
699	20231121	093100	980210	1950	1950	1950	1950	0
700	20231121	093000	980210	1950	1950	1950	1950	0
701	20231121	092900	980210	1950	1950	1950	1950	0
702	20231121	092800	980210	1950	1950	1950	1950	0
703	20231121	092700	980210	1950	1950	1950	1950	0
704	20231121	092600	980210	1950	1950	1950	1950	0
705	20231121	092500	980210	1950	1950	1950	1950	0
706	20231121	092400	980210	1950	1950	1950	1950	0
707	20231121	092300	980210	1950	1950	1950	1950	0
708	20231121	092200	980210	1950	1950	1950	1950	0
709	20231121	092100	980210	1950	1950	1950	1950	0
710	20231121	092000	980210	1950	1950	1950	1950	0
711	20231121	091900	980210	1950	1950	1950	1950	0
712	20231121	091800	980210	1950	1950	1950	1950	0
713	20231121	091700	980210	1950	1950	1950	1950	0
714	20231121	091600	980210	1950	1950	1950	1950	0
715	20231121	091500	980210	1950	1950	1950	1950	0
716	20231121	091400	980210	1950	1950	1950	1950	0
717	20231121	091300	980210	1950	1950	1950	1950	0
718	20231121	091200	980210	1950	1950	1950	1950	0
719	20231121	091100	980210	1950	1950	1950	1950	0
720	20231121	091000	980210	1950	1950	1950	1950	0
721	20231121	090900	980210	1950	1950	1950	1950	0
722	20231121	090800	980210	1950	1950	1950	1950	0
723	20231121	090700	980210	1950	1950	1950	1950	0
724	20231121	090600	980210	1950	1950	1950	1950	0
725	20231121	090500	980210	1950	1950	1950	1950	1
726	20231121	090400	978260	1952	1952	1952	1952	0
727	20231121	090300	978260	1952	1952	1952	1952	0
728	20231121	090200	978260	1952	1952	1952	1952	5
729	20231121	090100	968500	1937	1937	1937	1937	0
730	20231121	090000	968500	1937	1937	1937	1937	500