KissMeData/064520/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194000	9549962	1907	1907	1907	1907	532
3	20241121	193900	9549962	1907	1907	1907	1907	0
4	20241121	193800	9549962	1907	1907	1907	1907	0
5	20241121	193700	9549962	1907	1907	1907	1907	0
6	20241121	193600	9549962	1907	1907	1907	1907	0
7	20241121	193500	9549962	1907	1907	1907	1907	0
8	20241121	193400	9549962	1907	1907	1907	1907	0
9	20241121	193300	9549962	1907	1907	1907	1907	0
10	20241121	193200	9549962	1907	1907	1907	1907	0
11	20241121	193100	9549962	1907	1907	1907	1907	0
12	20241121	193000	9549962	1907	1907	1907	1907	0
13	20241121	192900	9549962	1907	1907	1907	1907	0
14	20241121	192800	9549962	1907	1907	1907	1907	0
15	20241121	192700	9549962	1907	1907	1907	1907	0
16	20241121	192600	9549962	1907	1907	1907	1907	0
17	20241121	192500	9549962	1907	1907	1907	1907	0
18	20241121	192400	9549962	1907	1907	1907	1907	0
19	20241121	192300	9549962	1907	1907	1907	1907	0
20	20241121	192200	9549962	1907	1907	1907	1907	0
21	20241121	192100	9549962	1907	1907	1907	1907	0
22	20241121	192000	9549962	1907	1907	1907	1907	0
23	20241121	191900	9549962	1907	1907	1907	1907	0
24	20241121	191800	9549962	1907	1907	1907	1907	0
25	20241121	191700	9549962	1907	1907	1907	1907	0
26	20241121	191600	9549962	1907	1907	1907	1907	0
27	20241121	191500	9549962	1907	1907	1907	1907	0
28	20241121	191400	9549962	1907	1907	1907	1907	0
29	20241121	191300	9549962	1907	1907	1907	1907	0
30	20241121	191200	9549962	1907	1907	1907	1907	0
31	20241121	191100	9549962	1907	1907	1907	1907	0
32	20241121	191000	9549962	1907	1907	1907	1907	532
33	20241121	190900	9549962	1907	1907	1907	1907	0
34	20241121	190800	9549962	1907	1907	1907	1907	0
35	20241121	190700	9549962	1907	1907	1907	1907	0
36	20241121	190600	9549962	1907	1907	1907	1907	0
37	20241121	190500	9549962	1907	1907	1907	1907	0
38	20241121	190400	9549962	1907	1907	1907	1907	0
39	20241121	190300	9549962	1907	1907	1907	1907	0
40	20241121	190200	9549962	1907	1907	1907	1907	0
41	20241121	190100	9549962	1907	1907	1907	1907	0
42	20241121	190000	9549962	1907	1907	1907	1907	0
43	20241121	185900	9549962	1907	1907	1907	1907	0
44	20241121	185800	9549962	1907	1907	1907	1907	0
45	20241121	185700	9549962	1907	1907	1907	1907	0
46	20241121	185600	9549962	1907	1907	1907	1907	0
47	20241121	185500	9549962	1907	1907	1907	1907	0
48	20241121	185400	9549962	1907	1907	1907	1907	0
49	20241121	185300	9549962	1907	1907	1907	1907	0
50	20241121	185200	9549962	1907	1907	1907	1907	0
51	20241121	185100	9549962	1907	1907	1907	1907	0
52	20241121	185000	9549962	1907	1907	1907	1907	0
53	20241121	184900	9549962	1907	1907	1907	1907	0
54	20241121	184800	9549962	1907	1907	1907	1907	0
55	20241121	184700	9549962	1907	1907	1907	1907	0
56	20241121	184600	9549962	1907	1907	1907	1907	0
57	20241121	184500	9549962	1907	1907	1907	1907	0
58	20241121	184400	9549962	1907	1907	1907	1907	0
59	20241121	184300	9549962	1907	1907	1907	1907	0
60	20241121	184200	9549962	1907	1907	1907	1907	0
61	20241121	184100	9549962	1907	1907	1907	1907	0
62	20241121	184000	9549962	1907	1907	1907	1907	532
63	20241121	183900	9549962	1907	1907	1907	1907	0
64	20241121	183800	9549962	1907	1907	1907	1907	0
65	20241121	183700	9549962	1907	1907	1907	1907	0
66	20241121	183600	9549962	1907	1907	1907	1907	0
67	20241121	183500	9549962	1907	1907	1907	1907	0
68	20241121	183400	9549962	1907	1907	1907	1907	0
69	20241121	183300	9549962	1907	1907	1907	1907	0
70	20241121	183200	9549962	1907	1907	1907	1907	0
71	20241121	183100	9549962	1907	1907	1907	1907	0
72	20241121	183000	9549962	1907	1907	1907	1907	0
73	20241121	182900	9549962	1907	1907	1907	1907	0
74	20241121	182800	9549962	1907	1907	1907	1907	0
75	20241121	182700	9549962	1907	1907	1907	1907	0
76	20241121	182600	9549962	1907	1907	1907	1907	0
77	20241121	182500	9549962	1907	1907	1907	1907	0
78	20241121	182400	9549962	1907	1907	1907	1907	0
79	20241121	182300	9549962	1907	1907	1907	1907	0
80	20241121	182200	9549962	1907	1907	1907	1907	0
81	20241121	182100	9549962	1907	1907	1907	1907	0
82	20241121	182000	9549962	1907	1907	1907	1907	0
83	20241121	181900	9549962	1907	1907	1907	1907	0
84	20241121	181800	9549962	1907	1907	1907	1907	0
85	20241121	181700	9549962	1907	1907	1907	1907	0
86	20241121	181600	9549962	1907	1907	1907	1907	0
87	20241121	181500	9549962	1907	1907	1907	1907	0
88	20241121	181400	9549962	1907	1907	1907	1907	0
89	20241121	181300	9549962	1907	1907	1907	1907	0
90	20241121	181200	9549962	1907	1907	1907	1907	0
91	20241121	181100	9549962	1907	1907	1907	1907	0
92	20241121	181000	9549962	1907	1907	1907	1907	532
93	20241121	180900	9549962	1907	1907	1907	1907	0
94	20241121	180800	9549962	1907	1907	1907	1907	0
95	20241121	180700	9549962	1907	1907	1907	1907	0
96	20241121	180600	9549962	1907	1907	1907	1907	0
97	20241121	180500	9549962	1907	1907	1907	1907	0
98	20241121	180400	9549962	1907	1907	1907	1907	0
99	20241121	180300	9549962	1907	1907	1907	1907	0
100	20241121	180200	9549962	1907	1907	1907	1907	0
101	20241121	180100	9549962	1907	1907	1907	1907	0
102	20241121	180000	9549962	1907	1907	1907	1907	0
103	20241121	175900	9549962	1907	1907	1907	1907	0
104	20241121	175800	9549962	1907	1907	1907	1907	0
105	20241121	175700	9549962	1907	1907	1907	1907	0
106	20241121	175600	9549962	1907	1907	1907	1907	0
107	20241121	175500	9549962	1907	1907	1907	1907	0
108	20241121	175400	9549962	1907	1907	1907	1907	0
109	20241121	175300	9549962	1907	1907	1907	1907	0
110	20241121	175200	9549962	1907	1907	1907	1907	0
111	20241121	175100	9549962	1907	1907	1907	1907	0
112	20241121	175000	9549962	1907	1907	1907	1907	0
113	20241121	174900	9549962	1907	1907	1907	1907	0
114	20241121	174800	9549962	1907	1907	1907	1907	0
115	20241121	174700	9549962	1907	1907	1907	1907	0
116	20241121	174600	9549962	1907	1907	1907	1907	0
117	20241121	174500	9549962	1907	1907	1907	1907	0
118	20241121	174400	9549962	1907	1907	1907	1907	0
119	20241121	174300	9549962	1907	1907	1907	1907	0
120	20241121	174200	9549962	1907	1907	1907	1907	0
121	20241121	174100	9549962	1907	1907	1907	1907	0
122	20241121	174000	9549962	1907	1907	1907	1907	532
123	20241121	173900	9549962	1907	1907	1907	1907	0
124	20241121	173800	9549962	1907	1907	1907	1907	0
125	20241121	173700	9549962	1907	1907	1907	1907	0
126	20241121	173600	9549962	1907	1907	1907	1907	0
127	20241121	173500	9549962	1907	1907	1907	1907	0
128	20241121	173400	9549962	1907	1907	1907	1907	0
129	20241121	173300	9549962	1907	1907	1907	1907	0
130	20241121	173200	9549962	1907	1907	1907	1907	0
131	20241121	173100	9549962	1907	1907	1907	1907	0
132	20241121	173000	9549962	1907	1907	1907	1907	0
133	20241121	172900	9549962	1907	1907	1907	1907	0
134	20241121	172800	9549962	1907	1907	1907	1907	0
135	20241121	172700	9549962	1907	1907	1907	1907	0
136	20241121	172600	9549962	1907	1907	1907	1907	0
137	20241121	172500	9549962	1907	1907	1907	1907	0
138	20241121	172400	9549962	1907	1907	1907	1907	0
139	20241121	172300	9549962	1907	1907	1907	1907	0
140	20241121	172200	9549962	1907	1907	1907	1907	0
141	20241121	172100	9549962	1907	1907	1907	1907	0
142	20241121	172000	9549962	1907	1907	1907	1907	0
143	20241121	171900	9549962	1907	1907	1907	1907	0
144	20241121	171800	9549962	1907	1907	1907	1907	0
145	20241121	171700	9549962	1907	1907	1907	1907	0
146	20241121	171600	9549962	1907	1907	1907	1907	0
147	20241121	171500	9549962	1907	1907	1907	1907	0
148	20241121	171400	9549962	1907	1907	1907	1907	0
149	20241121	171300	9549962	1907	1907	1907	1907	0
150	20241121	171200	9549962	1907	1907	1907	1907	0
151	20241121	171100	9549962	1907	1907	1907	1907	0
152	20241121	171000	9549962	1907	1907	1907	1907	532
153	20241121	170900	9549962	1907	1907	1907	1907	0
154	20241121	170800	9549962	1907	1907	1907	1907	0
155	20241121	170700	9549962	1907	1907	1907	1907	0
156	20241121	170600	9549962	1907	1907	1907	1907	0
157	20241121	170500	9549962	1907	1907	1907	1907	0
158	20241121	170400	9549962	1907	1907	1907	1907	0
159	20241121	170300	9549962	1907	1907	1907	1907	0
160	20241121	170200	9549962	1907	1907	1907	1907	0
161	20241121	170100	9549962	1907	1907	1907	1907	0
162	20241121	170000	9549962	1907	1907	1907	1907	0
163	20241121	165900	9549962	1907	1907	1907	1907	0
164	20241121	165800	9549962	1907	1907	1907	1907	0
165	20241121	165700	9549962	1907	1907	1907	1907	0
166	20241121	165600	9549962	1907	1907	1907	1907	0
167	20241121	165500	9549962	1907	1907	1907	1907	0
168	20241121	165400	9549962	1907	1907	1907	1907	0
169	20241121	165300	9549962	1907	1907	1907	1907	0
170	20241121	165200	9549962	1907	1907	1907	1907	0
171	20241121	165100	9549962	1907	1907	1907	1907	0
172	20241121	165000	9549962	1907	1907	1907	1907	0
173	20241121	164900	9549962	1907	1907	1907	1907	0
174	20241121	164800	9549962	1907	1907	1907	1907	0
175	20241121	164700	9549962	1907	1907	1907	1907	0
176	20241121	164600	9549962	1907	1907	1907	1907	0
177	20241121	164500	9549962	1907	1907	1907	1907	0
178	20241121	164400	9549962	1907	1907	1907	1907	0
179	20241121	164300	9549962	1907	1907	1907	1907	0
180	20241121	164200	9549962	1907	1907	1907	1907	0
181	20241121	164100	9549962	1907	1907	1907	1907	0
182	20241121	164000	9549962	1907	1907	1907	1907	532
183	20241121	163900	9549962	1907	1907	1907	1907	0
184	20241121	163800	9549962	1907	1907	1907	1907	0
185	20241121	163700	9549962	1907	1907	1907	1907	0
186	20241121	163600	9549962	1907	1907	1907	1907	0
187	20241121	163500	9549962	1907	1907	1907	1907	0
188	20241121	163400	9549962	1907	1907	1907	1907	0
189	20241121	163300	9549962	1907	1907	1907	1907	0
190	20241121	163200	9549962	1907	1907	1907	1907	0
191	20241121	163100	9549962	1907	1907	1907	1907	0
192	20241121	163000	9549962	1907	1907	1907	1907	0
193	20241121	162900	9549962	1907	1907	1907	1907	0
194	20241121	162800	9549962	1907	1907	1907	1907	0
195	20241121	162700	9549962	1907	1907	1907	1907	0
196	20241121	162600	9549962	1907	1907	1907	1907	0
197	20241121	162500	9549962	1907	1907	1907	1907	0
198	20241121	162400	9549962	1907	1907	1907	1907	0
199	20241121	162300	9549962	1907	1907	1907	1907	0
200	20241121	162200	9549962	1907	1907	1907	1907	0
201	20241121	162100	9549962	1907	1907	1907	1907	0
202	20241121	162000	9549962	1907	1907	1907	1907	0
203	20241121	161900	9549962	1907	1907	1907	1907	0
204	20241121	161800	9549962	1907	1907	1907	1907	0
205	20241121	161700	9549962	1907	1907	1907	1907	0
206	20241121	161600	9549962	1907	1907	1907	1907	0
207	20241121	161500	9549962	1907	1907	1907	1907	0
208	20241121	161400	9549962	1907	1907	1907	1907	0
209	20241121	161300	9549962	1907	1907	1907	1907	0
210	20241121	161200	9549962	1907	1907	1907	1907	0
211	20241121	161100	9549962	1907	1907	1907	1907	0
212	20241121	161000	9549962	1907	1907	1907	1907	532
213	20241121	160900	9549962	1907	1907	1907	1907	0
214	20241121	160800	9549962	1907	1907	1907	1907	0
215	20241121	160700	9549962	1907	1907	1907	1907	0
216	20241121	160600	9549962	1907	1907	1907	1907	0
217	20241121	160500	9549962	1907	1907	1907	1907	0
218	20241121	160400	9549962	1907	1907	1907	1907	0
219	20241121	160300	9549962	1907	1907	1907	1907	0
220	20241121	160200	9549962	1907	1907	1907	1907	0
221	20241121	160100	9549962	1907	1907	1907	1907	0
222	20241121	160000	9549962	1907	1907	1907	1907	0
223	20241121	155900	9549962	1907	1907	1907	1907	0
224	20241121	155800	9549962	1907	1907	1907	1907	0
225	20241121	155700	9549962	1907	1907	1907	1907	0
226	20241121	155600	9549962	1907	1907	1907	1907	0
227	20241121	155500	9549962	1907	1907	1907	1907	0
228	20241121	155400	9549962	1907	1907	1907	1907	0
229	20241121	155300	9549962	1907	1907	1907	1907	0
230	20241121	155200	9549962	1907	1907	1907	1907	0
231	20241121	155100	9549962	1907	1907	1907	1907	0
232	20241121	155000	9549962	1907	1907	1907	1907	0
233	20241121	154900	9549962	1907	1907	1907	1907	0
234	20241121	154800	9549962	1907	1907	1907	1907	0
235	20241121	154700	9549962	1907	1907	1907	1907	0
236	20241121	154600	9549962	1907	1907	1907	1907	0
237	20241121	154500	9549962	1907	1907	1907	1907	0
238	20241121	154400	9549962	1907	1907	1907	1907	0
239	20241121	154300	9549962	1907	1907	1907	1907	0
240	20241121	154200	9549962	1907	1907	1907	1907	0
241	20241121	154100	9549962	1907	1907	1907	1907	0
242	20241121	154000	9549962	1907	1907	1907	1907	532
243	20241121	153900	9549962	1907	1907	1907	1907	0
244	20241121	153800	9549962	1907	1907	1907	1907	0
245	20241121	153700	9549962	1907	1907	1907	1907	0
246	20241121	153600	9549962	1907	1907	1907	1907	0
247	20241121	153500	9549962	1907	1907	1907	1907	0
248	20241121	153400	9549962	1907	1907	1907	1907	0
249	20241121	153300	9549962	1907	1907	1907	1907	0
250	20241121	153200	9549962	1907	1907	1907	1907	0
251	20241121	153100	9549962	1907	1907	1907	1907	0
252	20241121	153000	9549962	1907	1907	1907	1907	532
253	20241121	152900	8535438	1903	1903	1903	1903	0
254	20241121	152800	8535438	1903	1903	1903	1903	0
255	20241121	152700	8535438	1903	1903	1903	1903	0
256	20241121	152600	8535438	1903	1903	1903	1903	0
257	20241121	152500	8535438	1903	1903	1903	1903	0
258	20241121	152400	8535438	1903	1903	1903	1903	0
259	20241121	152300	8535438	1903	1903	1903	1903	0
260	20241121	152200	8535438	1903	1903	1903	1903	0
261	20241121	152100	8535438	1903	1903	1903	1903	0
262	20241121	152000	8535438	1903	1903	1903	1903	0
263	20241121	151900	8535438	1903	1903	1903	1903	0
264	20241121	151800	8535438	1903	1903	1903	1903	0
265	20241121	151700	8535438	1903	1903	1903	1903	0
266	20241121	151600	8535438	1903	1903	1903	1903	0
267	20241121	151500	8535438	1903	1903	1903	1903	0
268	20241121	151400	8535438	1903	1903	1903	1903	1
269	20241121	151300	8533535	1894	1894	1894	1894	0
270	20241121	151200	8533535	1894	1894	1894	1894	0
271	20241121	151100	8533535	1894	1894	1894	1894	0
272	20241121	151000	8533535	1894	1894	1894	1894	0
273	20241121	150900	8533535	1894	1894	1894	1894	0
274	20241121	150800	8533535	1894	1894	1894	1894	0
275	20241121	150700	8533535	1894	1894	1894	1894	1
276	20241121	150600	8531641	1894	1894	1894	1894	1
277	20241121	150500	8529747	1903	1903	1903	1903	0
278	20241121	150400	8529747	1903	1903	1903	1903	0
279	20241121	150300	8529747	1903	1903	1903	1903	0
280	20241121	150200	8529747	1903	1903	1903	1903	0
281	20241121	150100	8529747	1903	1903	1903	1903	0
282	20241121	150000	8529747	1903	1903	1903	1903	0
283	20241121	145900	8529747	1903	1903	1903	1903	1
284	20241121	145800	8527844	1894	1894	1894	1894	0
285	20241121	145700	8527844	1894	1894	1894	1894	0
286	20241121	145600	8527844	1894	1894	1894	1894	0
287	20241121	145500	8527844	1894	1894	1894	1894	0
288	20241121	145400	8527844	1894	1894	1894	1894	1
289	20241121	145300	8525950	1894	1894	1894	1894	1
290	20241121	145200	8524056	1903	1903	1903	1903	0
291	20241121	145100	8524056	1903	1903	1903	1903	0
292	20241121	145000	8524056	1903	1903	1903	1903	0
293	20241121	144900	8524056	1903	1903	1903	1903	26
294	20241121	144800	8474578	1903	1903	1903	1903	0
295	20241121	144700	8474578	1903	1903	1903	1903	0
296	20241121	144600	8474578	1903	1903	1903	1903	0
297	20241121	144500	8474578	1903	1903	1903	1903	0
298	20241121	144400	8474578	1903	1903	1903	1903	0
299	20241121	144300	8474578	1903	1903	1903	1903	0
300	20241121	144200	8474578	1903	1903	1903	1903	1
301	20241121	144100	8472675	1894	1894	1894	1894	2
302	20241121	144000	8468887	1903	1894	1903	1894	3
303	20241121	143900	8463196	1903	1903	1903	1903	0
304	20241121	143800	8463196	1903	1903	1903	1903	0
305	20241121	143700	8463196	1903	1903	1903	1903	0
306	20241121	143600	8463196	1903	1903	1903	1903	0
307	20241121	143500	8463196	1903	1903	1903	1903	0
308	20241121	143400	8463196	1903	1903	1903	1903	0
309	20241121	143300	8463196	1903	1903	1903	1903	0
310	20241121	143200	8463196	1903	1903	1903	1903	0
311	20241121	143100	8463196	1903	1903	1903	1903	0
312	20241121	143000	8463196	1903	1903	1903	1903	0
313	20241121	142900	8463196	1903	1894	1903	1894	2
314	20241121	142800	8459399	1894	1894	1894	1894	0
315	20241121	142700	8459399	1894	1894	1894	1894	1
316	20241121	142600	8457505	1894	1894	1894	1894	0
317	20241121	142500	8457505	1894	1894	1894	1894	0
318	20241121	142400	8457505	1894	1894	1894	1894	0
319	20241121	142300	8457505	1894	1894	1894	1894	0
320	20241121	142200	8457505	1894	1894	1894	1894	0
321	20241121	142100	8457505	1894	1894	1894	1894	0
322	20241121	142000	8457505	1894	1894	1894	1894	0
323	20241121	141900	8457505	1894	1894	1894	1894	0
324	20241121	141800	8457505	1894	1894	1894	1894	0
325	20241121	141700	8457505	1894	1894	1894	1894	0
326	20241121	141600	8457505	1894	1894	1894	1894	1
327	20241121	141500	8455611	1894	1894	1894	1894	0
328	20241121	141400	8455611	1894	1894	1894	1894	1
329	20241121	141300	8453717	1894	1894	1894	1894	0
330	20241121	141200	8453717	1894	1894	1894	1894	0
331	20241121	141100	8453717	1894	1894	1894	1894	0
332	20241121	141000	8453717	1894	1894	1894	1894	0
333	20241121	140900	8453717	1894	1894	1894	1894	0
334	20241121	140800	8453717	1894	1894	1894	1894	0
335	20241121	140700	8453717	1894	1894	1894	1894	0
336	20241121	140600	8453717	1894	1894	1894	1894	0
337	20241121	140500	8453717	1894	1894	1894	1894	0
338	20241121	140400	8453717	1894	1894	1894	1894	0
339	20241121	140300	8453717	1894	1894	1894	1894	1
340	20241121	140200	8451823	1904	1904	1904	1904	1
341	20241121	140100	8449919	1894	1894	1894	1894	2
342	20241121	140000	8446131	1904	1904	1904	1904	0
343	20241121	135900	8446131	1904	1904	1904	1904	0
344	20241121	135800	8446131	1904	1904	1904	1904	0
345	20241121	135700	8446131	1904	1904	1904	1904	0
346	20241121	135600	8446131	1904	1904	1904	1904	1
347	20241121	135500	8444227	1894	1894	1894	1894	0
348	20241121	135400	8444227	1894	1894	1894	1894	0
349	20241121	135300	8444227	1894	1894	1894	1894	0
350	20241121	135200	8444227	1894	1894	1894	1894	0
351	20241121	135100	8444227	1894	1894	1894	1894	1
352	20241121	135000	8442333	1904	1904	1904	1904	1
353	20241121	134900	8440429	1894	1894	1894	1894	0
354	20241121	134800	8440429	1894	1904	1904	1894	3
355	20241121	134700	8434727	1904	1904	1904	1904	0
356	20241121	134600	8434727	1904	1904	1904	1904	0
357	20241121	134500	8434727	1904	1904	1904	1904	0
358	20241121	134400	8434727	1904	1904	1904	1904	0
359	20241121	134300	8434727	1904	1904	1904	1904	0
360	20241121	134200	8434727	1904	1904	1904	1904	0
361	20241121	134100	8434727	1904	1904	1904	1904	0
362	20241121	134000	8434727	1904	1904	1904	1904	0
363	20241121	133900	8434727	1904	1904	1904	1904	0
364	20241121	133800	8434727	1904	1904	1904	1904	1
365	20241121	133700	8432823	1904	1904	1904	1904	0
366	20241121	133600	8432823	1904	1904	1904	1904	0
367	20241121	133500	8432823	1904	1904	1904	1904	1
368	20241121	133400	8430919	1904	1904	1904	1904	0
369	20241121	133300	8430919	1904	1904	1904	1904	0
370	20241121	133200	8430919	1904	1904	1904	1904	6
371	20241121	133100	8419495	1904	1904	1904	1904	0
372	20241121	133000	8419495	1904	1904	1904	1904	0
373	20241121	132900	8419495	1904	1904	1904	1904	3
374	20241121	132800	8413783	1904	1904	1904	1904	0
375	20241121	132700	8413783	1904	1904	1904	1904	0
376	20241121	132600	8413783	1904	1904	1904	1904	13
377	20241121	132500	8389031	1904	1904	1904	1904	8
378	20241121	132400	8373799	1904	1904	1904	1904	6
379	20241121	132300	8362375	1904	1904	1904	1904	381
380	20241121	132200	7636951	1894	1894	1894	1894	1
381	20241121	132100	7635057	1894	1894	1894	1894	0
382	20241121	132000	7635057	1894	1894	1894	1894	0
383	20241121	131900	7635057	1894	1894	1894	1894	0
384	20241121	131800	7635057	1894	1894	1894	1894	0
385	20241121	131700	7635057	1894	1894	1894	1894	0
386	20241121	131600	7635057	1894	1894	1894	1894	0
387	20241121	131500	7635057	1894	1894	1894	1894	0
388	20241121	131400	7635057	1894	1894	1894	1894	0
389	20241121	131300	7635057	1894	1894	1894	1894	1
390	20241121	131200	7633163	1894	1894	1894	1894	0
391	20241121	131100	7633163	1894	1894	1894	1894	0
392	20241121	131000	7633163	1894	1894	1894	1894	0
393	20241121	130900	7633163	1894	1894	1894	1894	0
394	20241121	130800	7633163	1894	1894	1894	1894	1
395	20241121	130700	7631269	1894	1894	1894	1894	0
396	20241121	130600	7631269	1894	1894	1894	1894	0
397	20241121	130500	7631269	1894	1894	1894	1894	0
398	20241121	130400	7631269	1894	1894	1894	1894	0
399	20241121	130300	7631269	1894	1894	1894	1894	0
400	20241121	130200	7631269	1894	1894	1894	1894	0
401	20241121	130100	7631269	1894	1894	1894	1894	0
402	20241121	130000	7631269	1894	1894	1894	1894	1
403	20241121	125900	7629375	1894	1894	1894	1894	0
404	20241121	125800	7629375	1894	1894	1894	1894	0
405	20241121	125700	7629375	1894	1894	1894	1894	0
406	20241121	125600	7629375	1894	1894	1894	1894	0
407	20241121	125500	7629375	1894	1894	1894	1894	1
408	20241121	125400	7627481	1894	1894	1894	1894	0
409	20241121	125300	7627481	1894	1894	1894	1894	0
410	20241121	125200	7627481	1894	1894	1894	1894	0
411	20241121	125100	7627481	1894	1894	1894	1894	0
412	20241121	125000	7627481	1894	1894	1894	1894	0
413	20241121	124900	7627481	1894	1894	1894	1894	0
414	20241121	124800	7627481	1894	1894	1894	1894	0
415	20241121	124700	7627481	1894	1894	1894	1894	1
416	20241121	124600	7625587	1894	1894	1894	1894	0
417	20241121	124500	7625587	1894	1894	1894	1894	0
418	20241121	124400	7625587	1894	1894	1894	1894	0
419	20241121	124300	7625587	1894	1894	1894	1894	0
420	20241121	124200	7625587	1894	1894	1894	1894	1
421	20241121	124100	7623693	1894	1894	1894	1894	0
422	20241121	124000	7623693	1894	1894	1894	1894	0
423	20241121	123900	7623693	1894	1894	1894	1894	0
424	20241121	123800	7623693	1894	1894	1894	1894	0
425	20241121	123700	7623693	1894	1894	1894	1894	0
426	20241121	123600	7623693	1894	1894	1894	1894	0
427	20241121	123500	7623693	1894	1894	1894	1894	1
428	20241121	123400	7621799	1893	1893	1893	1893	0
429	20241121	123300	7621799	1893	1893	1893	1893	0
430	20241121	123200	7621799	1893	1893	1893	1893	0
431	20241121	123100	7621799	1893	1893	1893	1893	0
432	20241121	123000	7621799	1893	1893	1893	1893	0
433	20241121	122900	7621799	1893	1893	1893	1893	1
434	20241121	122800	7619906	1893	1893	1893	1893	0
435	20241121	122700	7619906	1893	1893	1893	1893	0
436	20241121	122600	7619906	1893	1893	1893	1893	0
437	20241121	122500	7619906	1893	1893	1893	1893	0
438	20241121	122400	7619906	1893	1893	1893	1893	0
439	20241121	122300	7619906	1893	1893	1893	1893	1
440	20241121	122200	7618013	1893	1893	1893	1893	1
441	20241121	122100	7616120	1893	1893	1893	1893	0
442	20241121	122000	7616120	1893	1893	1893	1893	0
443	20241121	121900	7616120	1893	1893	1893	1893	0
444	20241121	121800	7616120	1893	1893	1893	1893	0
445	20241121	121700	7616120	1893	1893	1893	1893	0
446	20241121	121600	7616120	1893	1893	1893	1893	1
447	20241121	121500	7614227	1893	1893	1893	1893	0
448	20241121	121400	7614227	1893	1893	1893	1893	0
449	20241121	121300	7614227	1893	1893	1893	1893	0
450	20241121	121200	7614227	1893	1893	1893	1893	0
451	20241121	121100	7614227	1893	1893	1893	1893	0
452	20241121	121000	7614227	1893	1893	1893	1893	602
453	20241121	120900	6474641	1892	1892	1892	1892	1
454	20241121	120800	6472749	1892	1892	1892	1892	0
455	20241121	120700	6472749	1892	1892	1892	1892	0
456	20241121	120600	6472749	1892	1892	1892	1892	0
457	20241121	120500	6472749	1892	1892	1892	1892	0
458	20241121	120400	6472749	1892	1892	1892	1892	0
459	20241121	120300	6472749	1892	1892	1892	1892	1
460	20241121	120200	6470857	1892	1892	1892	1892	0
461	20241121	120100	6470857	1892	1892	1892	1892	0
462	20241121	120000	6470857	1892	1892	1892	1892	0
463	20241121	115900	6470857	1892	1892	1892	1892	0
464	20241121	115800	6470857	1892	1892	1892	1892	0
465	20241121	115700	6470857	1892	1892	1892	1892	1
466	20241121	115600	6468965	1892	1892	1892	1892	0
467	20241121	115500	6468965	1892	1892	1892	1892	0
468	20241121	115400	6468965	1892	1892	1892	1892	0
469	20241121	115300	6468965	1892	1892	1892	1892	0
470	20241121	115200	6468965	1892	1892	1892	1892	0
471	20241121	115100	6468965	1892	1892	1892	1892	0
472	20241121	115000	6468965	1892	1892	1892	1892	1
473	20241121	114900	6467073	1892	1892	1892	1892	0
474	20241121	114800	6467073	1892	1892	1892	1892	0
475	20241121	114700	6467073	1892	1892	1892	1892	0
476	20241121	114600	6467073	1892	1892	1892	1892	0
477	20241121	114500	6467073	1892	1892	1892	1892	0
478	20241121	114400	6467073	1892	1892	1892	1892	1
479	20241121	114300	6465181	1892	1892	1892	1892	0
480	20241121	114200	6465181	1892	1892	1892	1892	0
481	20241121	114100	6465181	1892	1892	1892	1892	0
482	20241121	114000	6465181	1892	1892	1892	1892	0
483	20241121	113900	6465181	1892	1892	1892	1892	0
484	20241121	113800	6465181	1892	1892	1892	1892	0
485	20241121	113700	6465181	1892	1892	1892	1892	1
486	20241121	113600	6463289	1892	1892	1892	1892	0
487	20241121	113500	6463289	1892	1892	1892	1892	0
488	20241121	113400	6463289	1892	1892	1892	1892	0
489	20241121	113300	6463289	1892	1892	1892	1892	0
490	20241121	113200	6463289	1892	1892	1892	1892	0
491	20241121	113100	6463289	1892	1892	1892	1892	1
492	20241121	113000	6461397	1893	1893	1893	1893	0
493	20241121	112900	6461397	1893	1893	1893	1893	0
494	20241121	112800	6461397	1893	1893	1893	1893	198
495	20241121	112700	6086583	1893	1893	1893	1893	2
496	20241121	112600	6082797	1893	1893	1893	1893	0
497	20241121	112500	6082797	1893	1893	1893	1893	0
498	20241121	112400	6082797	1893	1893	1893	1893	1
499	20241121	112300	6080904	1893	1893	1893	1893	0
500	20241121	112200	6080904	1893	1893	1893	1893	0
501	20241121	112100	6080904	1893	1893	1893	1893	0
502	20241121	112000	6080904	1893	1893	1893	1893	0
503	20241121	111900	6080904	1893	1893	1893	1893	1
504	20241121	111800	6079011	1904	1904	1904	1904	0
505	20241121	111700	6079011	1904	1904	1904	1904	0
506	20241121	111600	6079011	1904	1904	1904	1904	0
507	20241121	111500	6079011	1904	1904	1904	1904	0
508	20241121	111400	6079011	1904	1904	1904	1904	0
509	20241121	111300	6079011	1904	1904	1904	1904	0
510	20241121	111200	6079011	1904	1904	1904	1904	1
511	20241121	111100	6077107	1893	1893	1893	1893	1
512	20241121	111000	6075214	1894	1894	1894	1894	0
513	20241121	110900	6075214	1894	1894	1894	1894	0
514	20241121	110800	6075214	1894	1894	1894	1894	0
515	20241121	110700	6075214	1894	1894	1894	1894	0
516	20241121	110600	6075214	1894	1894	1894	1894	1
517	20241121	110500	6073320	1893	1893	1893	1893	0
518	20241121	110400	6073320	1893	1893	1893	1893	0
519	20241121	110300	6073320	1893	1893	1893	1893	0
520	20241121	110200	6073320	1893	1893	1893	1893	0
521	20241121	110100	6073320	1893	1893	1893	1893	0
522	20241121	110000	6073320	1893	1893	1893	1893	0
523	20241121	105900	6073320	1893	1893	1893	1893	0
524	20241121	105800	6073320	1893	1893	1893	1893	0
525	20241121	105700	6073320	1893	1893	1893	1893	1
526	20241121	105600	6071427	1893	1893	1893	1893	0
527	20241121	105500	6071427	1893	1893	1893	1893	0
528	20241121	105400	6071427	1893	1893	1893	1893	0
529	20241121	105300	6071427	1893	1893	1893	1893	1
530	20241121	105200	6069534	1893	1893	1893	1893	0
531	20241121	105100	6069534	1893	1893	1893	1893	0
532	20241121	105000	6069534	1893	1893	1893	1893	0
533	20241121	104900	6069534	1893	1893	1893	1893	0
534	20241121	104800	6069534	1893	1893	1893	1893	0
535	20241121	104700	6069534	1893	1893	1893	1893	0
536	20241121	104600	6069534	1893	1893	1893	1893	0
537	20241121	104500	6069534	1893	1893	1893	1893	0
538	20241121	104400	6069534	1893	1893	1893	1893	1
539	20241121	104300	6067641	1893	1893	1893	1893	0
540	20241121	104200	6067641	1893	1893	1893	1893	0
541	20241121	104100	6067641	1893	1893	1893	1893	1
542	20241121	104000	6065748	1904	1904	1904	1904	0
543	20241121	103900	6065748	1904	1904	1904	1904	100
544	20241121	103800	5875348	1893	1893	1893	1893	0
545	20241121	103700	5875348	1893	1893	1893	1893	0
546	20241121	103600	5875348	1893	1893	1893	1893	0
547	20241121	103500	5875348	1893	1893	1893	1893	0
548	20241121	103400	5875348	1893	1893	1893	1893	0
549	20241121	103300	5875348	1893	1893	1893	1893	0
550	20241121	103200	5875348	1893	1893	1893	1893	0
551	20241121	103100	5875348	1893	1893	1893	1893	1
552	20241121	103000	5873455	1893	1893	1893	1893	0
553	20241121	102900	5873455	1893	1893	1893	1893	0
554	20241121	102800	5873455	1893	1893	1893	1893	1
555	20241121	102700	5871562	1904	1904	1904	1904	1
556	20241121	102600	5869658	1892	1892	1892	1892	0
557	20241121	102500	5869658	1892	1892	1892	1892	0
558	20241121	102400	5869658	1892	1892	1892	1892	0
559	20241121	102300	5869658	1892	1892	1892	1892	0
560	20241121	102200	5869658	1892	1892	1892	1892	0
561	20241121	102100	5869658	1892	1892	1892	1892	0
562	20241121	102000	5869658	1892	1892	1892	1892	0
563	20241121	101900	5869658	1892	1892	1892	1892	0
564	20241121	101800	5869658	1892	1892	1892	1892	1
565	20241121	101700	5867766	1892	1892	1892	1892	0
566	20241121	101600	5867766	1892	1892	1892	1892	0
567	20241121	101500	5867766	1892	1892	1892	1892	1
568	20241121	101400	5865874	1907	1907	1907	1907	0
569	20241121	101300	5865874	1907	1907	1907	1907	0
570	20241121	101200	5865874	1907	1907	1907	1907	0
571	20241121	101100	5865874	1907	1907	1907	1907	0
572	20241121	101000	5865874	1907	1907	1907	1907	0
573	20241121	100900	5865874	1907	1907	1907	1907	0
574	20241121	100800	5865874	1907	1907	1907	1907	0
575	20241121	100700	5865874	1907	1907	1907	1907	1
576	20241121	100600	5863967	1892	1892	1892	1892	0
577	20241121	100500	5863967	1892	1892	1892	1892	1
578	20241121	100400	5862075	1892	1892	1892	1892	0
579	20241121	100300	5862075	1892	1892	1892	1892	4
580	20241121	100200	5854507	1904	1904	1904	1904	0
581	20241121	100100	5854507	1904	1904	1904	1904	14
582	20241121	100000	5827851	1907	1907	1907	1907	0
583	20241121	095900	5827851	1907	1907	1907	1907	0
584	20241121	095800	5827851	1907	1907	1907	1907	0
585	20241121	095700	5827851	1907	1907	1907	1907	0
586	20241121	095600	5827851	1907	1907	1907	1907	0
587	20241121	095500	5827851	1907	1907	1907	1907	1
588	20241121	095400	5825944	1905	1905	1905	1905	10
589	20241121	095300	5806894	1905	1904	1905	1904	782
590	20241121	095200	4317475	1891	1903	1903	1891	101
591	20241121	095100	4125284	1903	1903	1903	1903	100
592	20241121	095000	3934984	1891	1891	1891	1891	1
593	20241121	094900	3933093	1905	1905	1905	1905	0
594	20241121	094800	3933093	1905	1905	1905	1905	0
595	20241121	094700	3933093	1905	1905	1905	1905	0
596	20241121	094600	3933093	1905	1905	1905	1905	0
597	20241121	094500	3933093	1905	1905	1905	1905	0
598	20241121	094400	3933093	1905	1905	1905	1905	0
599	20241121	094300	3933093	1905	1905	1905	1905	0
600	20241121	094200	3933093	1905	1905	1905	1905	1
601	20241121	094100	3931188	1891	1891	1891	1891	210
602	20241121	094000	3534078	1891	1891	1891	1891	0
603	20241121	093900	3534078	1891	1891	1891	1891	1
604	20241121	093800	3532187	1890	1890	1890	1890	0
605	20241121	093700	3532187	1890	1890	1890	1890	1
606	20241121	093600	3530297	1890	1890	1890	1890	0
607	20241121	093500	3530297	1890	1890	1890	1890	0
608	20241121	093400	3530297	1890	1890	1890	1890	0
609	20241121	093300	3530297	1890	1890	1890	1890	0
610	20241121	093200	3530297	1890	1890	1890	1890	0
611	20241121	093100	3530297	1890	1890	1890	1890	0
612	20241121	093000	3530297	1890	1905	1905	1890	8
613	20241121	092900	3515162	1890	1890	1890	1890	0
614	20241121	092800	3515162	1890	1890	1890	1890	0
615	20241121	092700	3515162	1890	1890	1890	1890	0
616	20241121	092600	3515162	1890	1890	1890	1890	1
617	20241121	092500	3513272	1890	1890	1890	1890	1
618	20241121	092400	3511382	1889	1889	1889	1889	0
619	20241121	092300	3511382	1889	1905	1905	1889	301
620	20241121	092200	2942716	1890	1904	1904	1890	15
621	20241121	092100	2914268	1903	1903	1903	1903	0
622	20241121	092000	2914268	1903	1903	1903	1903	0
623	20241121	091900	2914268	1903	1903	1903	1903	0
624	20241121	091800	2914268	1903	1898	1903	1898	1095
625	20241121	091700	833021	1898	1898	1898	1898	0
626	20241121	091600	833021	1898	1898	1898	1898	1
627	20241121	091500	831123	1889	1889	1889	1889	0
628	20241121	091400	831123	1889	1889	1889	1889	0
629	20241121	091300	831123	1889	1889	1889	1889	1
630	20241121	091200	829234	1889	1889	1889	1889	1
631	20241121	091100	827345	1898	1898	1898	1898	1
632	20241121	091000	825447	1892	1892	1892	1892	221
633	20241121	090900	407315	1899	1899	1899	1899	0
634	20241121	090800	407315	1899	1899	1899	1899	1
635	20241121	090700	405416	1892	1892	1892	1892	0
636	20241121	090600	405416	1892	1892	1892	1892	5
637	20241121	090500	395956	1897	1902	1902	1897	54
638	20241121	090400	293508	1902	1902	1902	1902	0
639	20241121	090300	293508	1902	1902	1902	1902	1
640	20241121	090200	291606	1896	1896	1896	1896	100
641	20241121	090100	102006	1889	1889	1889	1889	0
642	20241121	090000	102006	1889	1889	1889	1889	54