KissMeData/065690/min/candle-20241121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241121	194200	630976700	1900	1900	1900	1900	3
3	20241121	194100	630976700	1900	1900	1900	1900	0
4	20241121	194000	630976700	1900	1900	1900	1900	0
5	20241121	193900	630976700	1900	1900	1900	1900	0
6	20241121	193800	630976700	1900	1900	1900	1900	0
7	20241121	193700	630976700	1900	1900	1900	1900	0
8	20241121	193600	630976700	1900	1900	1900	1900	0
9	20241121	193500	630976700	1900	1900	1900	1900	0
10	20241121	193400	630976700	1900	1900	1900	1900	0
11	20241121	193300	630976700	1900	1900	1900	1900	0
12	20241121	193200	630976700	1900	1900	1900	1900	0
13	20241121	193100	630976700	1900	1900	1900	1900	0
14	20241121	193000	630976700	1900	1900	1900	1900	0
15	20241121	192900	630976700	1900	1900	1900	1900	0
16	20241121	192800	630976700	1900	1900	1900	1900	0
17	20241121	192700	630976700	1900	1900	1900	1900	0
18	20241121	192600	630976700	1900	1900	1900	1900	0
19	20241121	192500	630976700	1900	1900	1900	1900	0
20	20241121	192400	630976700	1900	1900	1900	1900	0
21	20241121	192300	630976700	1900	1900	1900	1900	0
22	20241121	192200	630976700	1900	1900	1900	1900	0
23	20241121	192100	630976700	1900	1900	1900	1900	0
24	20241121	192000	630976700	1900	1900	1900	1900	0
25	20241121	191900	630976700	1900	1900	1900	1900	0
26	20241121	191800	630976700	1900	1900	1900	1900	0
27	20241121	191700	630976700	1900	1900	1900	1900	0
28	20241121	191600	630976700	1900	1900	1900	1900	0
29	20241121	191500	630976700	1900	1900	1900	1900	0
30	20241121	191400	630976700	1900	1900	1900	1900	0
31	20241121	191300	630976700	1900	1900	1900	1900	0
32	20241121	191200	630976700	1900	1900	1900	1900	3
33	20241121	191100	630976700	1900	1900	1900	1900	0
34	20241121	191000	630976700	1900	1900	1900	1900	0
35	20241121	190900	630976700	1900	1900	1900	1900	0
36	20241121	190800	630976700	1900	1900	1900	1900	0
37	20241121	190700	630976700	1900	1900	1900	1900	0
38	20241121	190600	630976700	1900	1900	1900	1900	0
39	20241121	190500	630976700	1900	1900	1900	1900	0
40	20241121	190400	630976700	1900	1900	1900	1900	0
41	20241121	190300	630976700	1900	1900	1900	1900	0
42	20241121	190200	630976700	1900	1900	1900	1900	0
43	20241121	190100	630976700	1900	1900	1900	1900	0
44	20241121	190000	630976700	1900	1900	1900	1900	0
45	20241121	185900	630976700	1900	1900	1900	1900	0
46	20241121	185800	630976700	1900	1900	1900	1900	0
47	20241121	185700	630976700	1900	1900	1900	1900	0
48	20241121	185600	630976700	1900	1900	1900	1900	0
49	20241121	185500	630976700	1900	1900	1900	1900	0
50	20241121	185400	630976700	1900	1900	1900	1900	0
51	20241121	185300	630976700	1900	1900	1900	1900	0
52	20241121	185200	630976700	1900	1900	1900	1900	0
53	20241121	185100	630976700	1900	1900	1900	1900	0
54	20241121	185000	630976700	1900	1900	1900	1900	0
55	20241121	184900	630976700	1900	1900	1900	1900	0
56	20241121	184800	630976700	1900	1900	1900	1900	0
57	20241121	184700	630976700	1900	1900	1900	1900	0
58	20241121	184600	630976700	1900	1900	1900	1900	0
59	20241121	184500	630976700	1900	1900	1900	1900	0
60	20241121	184400	630976700	1900	1900	1900	1900	0
61	20241121	184300	630976700	1900	1900	1900	1900	0
62	20241121	184200	630976700	1900	1900	1900	1900	3
63	20241121	184100	630976700	1900	1900	1900	1900	0
64	20241121	184000	630976700	1900	1900	1900	1900	0
65	20241121	183900	630976700	1900	1900	1900	1900	0
66	20241121	183800	630976700	1900	1900	1900	1900	0
67	20241121	183700	630976700	1900	1900	1900	1900	0
68	20241121	183600	630976700	1900	1900	1900	1900	0
69	20241121	183500	630976700	1900	1900	1900	1900	0
70	20241121	183400	630976700	1900	1900	1900	1900	0
71	20241121	183300	630976700	1900	1900	1900	1900	0
72	20241121	183200	630976700	1900	1900	1900	1900	0
73	20241121	183100	630976700	1900	1900	1900	1900	0
74	20241121	183000	630976700	1900	1900	1900	1900	0
75	20241121	182900	630976700	1900	1900	1900	1900	0
76	20241121	182800	630976700	1900	1900	1900	1900	0
77	20241121	182700	630976700	1900	1900	1900	1900	0
78	20241121	182600	630976700	1900	1900	1900	1900	0
79	20241121	182500	630976700	1900	1900	1900	1900	0
80	20241121	182400	630976700	1900	1900	1900	1900	0
81	20241121	182300	630976700	1900	1900	1900	1900	0
82	20241121	182200	630976700	1900	1900	1900	1900	0
83	20241121	182100	630976700	1900	1900	1900	1900	0
84	20241121	182000	630976700	1900	1900	1900	1900	0
85	20241121	181900	630976700	1900	1900	1900	1900	0
86	20241121	181800	630976700	1900	1900	1900	1900	0
87	20241121	181700	630976700	1900	1900	1900	1900	0
88	20241121	181600	630976700	1900	1900	1900	1900	0
89	20241121	181500	630976700	1900	1900	1900	1900	0
90	20241121	181400	630976700	1900	1900	1900	1900	0
91	20241121	181300	630976700	1900	1900	1900	1900	0
92	20241121	181200	630976700	1900	1900	1900	1900	3
93	20241121	181100	630976700	1900	1900	1900	1900	0
94	20241121	181000	630976700	1900	1900	1900	1900	0
95	20241121	180900	630976700	1900	1900	1900	1900	0
96	20241121	180800	630976700	1900	1900	1900	1900	0
97	20241121	180700	630976700	1900	1900	1900	1900	0
98	20241121	180600	630976700	1900	1900	1900	1900	0
99	20241121	180500	630976700	1900	1900	1900	1900	0
100	20241121	180400	630976700	1900	1900	1900	1900	0
101	20241121	180300	630976700	1900	1900	1900	1900	0
102	20241121	180200	630976700	1900	1900	1900	1900	0
103	20241121	180100	630976700	1900	1900	1900	1900	0
104	20241121	180000	630976700	1900	1900	1900	1900	0
105	20241121	175900	630976700	1900	1900	1900	1900	0
106	20241121	175800	630976700	1900	1900	1900	1900	0
107	20241121	175700	630976700	1900	1900	1900	1900	0
108	20241121	175600	630976700	1900	1900	1900	1900	0
109	20241121	175500	630976700	1900	1900	1900	1900	0
110	20241121	175400	630976700	1900	1900	1900	1900	0
111	20241121	175300	630976700	1900	1900	1900	1900	0
112	20241121	175200	630976700	1900	1900	1900	1900	0
113	20241121	175100	630976700	1900	1900	1900	1900	0
114	20241121	175000	630976700	1900	1900	1900	1900	0
115	20241121	174900	630976700	1900	1900	1900	1900	0
116	20241121	174800	630976700	1900	1900	1900	1900	0
117	20241121	174700	630976700	1900	1900	1900	1900	0
118	20241121	174600	630976700	1900	1900	1900	1900	0
119	20241121	174500	630976700	1900	1900	1900	1900	0
120	20241121	174400	630976700	1900	1900	1900	1900	0
121	20241121	174300	630976700	1900	1900	1900	1900	0
122	20241121	174200	630976700	1900	1900	1900	1900	3
123	20241121	174100	630976700	1900	1900	1900	1900	0
124	20241121	174000	630976700	1900	1900	1900	1900	0
125	20241121	173900	630976700	1900	1900	1900	1900	0
126	20241121	173800	630976700	1900	1900	1900	1900	0
127	20241121	173700	630976700	1900	1900	1900	1900	0
128	20241121	173600	630976700	1900	1900	1900	1900	0
129	20241121	173500	630976700	1900	1900	1900	1900	0
130	20241121	173400	630976700	1900	1900	1900	1900	0
131	20241121	173300	630976700	1900	1900	1900	1900	0
132	20241121	173200	630976700	1900	1900	1900	1900	0
133	20241121	173100	630976700	1900	1900	1900	1900	0
134	20241121	173000	630976700	1900	1900	1900	1900	0
135	20241121	172900	630976700	1900	1900	1900	1900	0
136	20241121	172800	630976700	1900	1900	1900	1900	0
137	20241121	172700	630976700	1900	1900	1900	1900	0
138	20241121	172600	630976700	1900	1900	1900	1900	0
139	20241121	172500	630976700	1900	1900	1900	1900	0
140	20241121	172400	630976700	1900	1900	1900	1900	0
141	20241121	172300	630976700	1900	1900	1900	1900	0
142	20241121	172200	630976700	1900	1900	1900	1900	0
143	20241121	172100	630976700	1900	1900	1900	1900	0
144	20241121	172000	630976700	1900	1900	1900	1900	0
145	20241121	171900	630976700	1900	1900	1900	1900	0
146	20241121	171800	630976700	1900	1900	1900	1900	0
147	20241121	171700	630976700	1900	1900	1900	1900	0
148	20241121	171600	630976700	1900	1900	1900	1900	0
149	20241121	171500	630976700	1900	1900	1900	1900	0
150	20241121	171400	630976700	1900	1900	1900	1900	0
151	20241121	171300	630976700	1900	1900	1900	1900	0
152	20241121	171200	630976700	1900	1900	1900	1900	3
153	20241121	171100	630976700	1900	1900	1900	1900	0
154	20241121	171000	630976700	1900	1900	1900	1900	0
155	20241121	170900	630976700	1900	1900	1900	1900	0
156	20241121	170800	630976700	1900	1900	1900	1900	0
157	20241121	170700	630976700	1900	1900	1900	1900	0
158	20241121	170600	630976700	1900	1900	1900	1900	0
159	20241121	170500	630976700	1900	1900	1900	1900	0
160	20241121	170400	630976700	1900	1900	1900	1900	0
161	20241121	170300	630976700	1900	1900	1900	1900	0
162	20241121	170200	630976700	1900	1900	1900	1900	0
163	20241121	170100	630976700	1900	1900	1900	1900	0
164	20241121	170000	630976700	1900	1900	1900	1900	0
165	20241121	165900	630976700	1900	1900	1900	1900	0
166	20241121	165800	630976700	1900	1900	1900	1900	0
167	20241121	165700	630976700	1900	1900	1900	1900	0
168	20241121	165600	630976700	1900	1900	1900	1900	0
169	20241121	165500	630976700	1900	1900	1900	1900	0
170	20241121	165400	630976700	1900	1900	1900	1900	0
171	20241121	165300	630976700	1900	1900	1900	1900	0
172	20241121	165200	630976700	1900	1900	1900	1900	0
173	20241121	165100	630976700	1900	1900	1900	1900	0
174	20241121	165000	630976700	1900	1900	1900	1900	0
175	20241121	164900	630976700	1900	1900	1900	1900	0
176	20241121	164800	630976700	1900	1900	1900	1900	0
177	20241121	164700	630976700	1900	1900	1900	1900	0
178	20241121	164600	630976700	1900	1900	1900	1900	0
179	20241121	164500	630976700	1900	1900	1900	1900	0
180	20241121	164400	630976700	1900	1900	1900	1900	0
181	20241121	164300	630976700	1900	1900	1900	1900	0
182	20241121	164200	630976700	1900	1900	1900	1900	3
183	20241121	164100	630976700	1900	1900	1900	1900	0
184	20241121	164000	630976700	1900	1900	1900	1900	0
185	20241121	163900	630976700	1900	1900	1900	1900	0
186	20241121	163800	630976700	1900	1900	1900	1900	0
187	20241121	163700	630976700	1900	1900	1900	1900	0
188	20241121	163600	630976700	1900	1900	1900	1900	0
189	20241121	163500	630976700	1900	1900	1900	1900	0
190	20241121	163400	630976700	1900	1900	1900	1900	0
191	20241121	163300	630976700	1900	1900	1900	1900	0
192	20241121	163200	630976700	1900	1900	1900	1900	0
193	20241121	163100	630976700	1900	1900	1900	1900	0
194	20241121	163000	630976700	1900	1900	1900	1900	0
195	20241121	162900	630976700	1900	1900	1900	1900	0
196	20241121	162800	630976700	1900	1900	1900	1900	0
197	20241121	162700	630976700	1900	1900	1900	1900	0
198	20241121	162600	630976700	1900	1900	1900	1900	0
199	20241121	162500	630976700	1900	1900	1900	1900	0
200	20241121	162400	630976700	1900	1900	1900	1900	0
201	20241121	162300	630976700	1900	1900	1900	1900	0
202	20241121	162200	630976700	1900	1900	1900	1900	0
203	20241121	162100	630976700	1900	1900	1900	1900	0
204	20241121	162000	630976700	1900	1900	1900	1900	0
205	20241121	161900	630976700	1900	1900	1900	1900	0
206	20241121	161800	630976700	1900	1900	1900	1900	0
207	20241121	161700	630976700	1900	1900	1900	1900	0
208	20241121	161600	630976700	1900	1900	1900	1900	0
209	20241121	161500	630976700	1900	1900	1900	1900	0
210	20241121	161400	630976700	1900	1900	1900	1900	0
211	20241121	161300	630976700	1900	1900	1900	1900	0
212	20241121	161200	630976700	1900	1900	1900	1900	3
213	20241121	161100	630976700	1900	1900	1900	1900	0
214	20241121	161000	630976700	1900	1900	1900	1900	0
215	20241121	160900	630976700	1900	1900	1900	1900	0
216	20241121	160800	630976700	1900	1900	1900	1900	0
217	20241121	160700	630976700	1900	1900	1900	1900	0
218	20241121	160600	630976700	1900	1900	1900	1900	0
219	20241121	160500	630976700	1900	1900	1900	1900	0
220	20241121	160400	630976700	1900	1900	1900	1900	0
221	20241121	160300	630976700	1900	1900	1900	1900	0
222	20241121	160200	630976700	1900	1900	1900	1900	0
223	20241121	160100	630976700	1900	1900	1900	1900	0
224	20241121	160000	630976700	1900	1900	1900	1900	0
225	20241121	155900	630976700	1900	1900	1900	1900	0
226	20241121	155800	630976700	1900	1900	1900	1900	0
227	20241121	155700	630976700	1900	1900	1900	1900	0
228	20241121	155600	630976700	1900	1900	1900	1900	0
229	20241121	155500	630976700	1900	1900	1900	1900	0
230	20241121	155400	630976700	1900	1900	1900	1900	0
231	20241121	155300	630976700	1900	1900	1900	1900	0
232	20241121	155200	630976700	1900	1900	1900	1900	0
233	20241121	155100	630976700	1900	1900	1900	1900	0
234	20241121	155000	630976700	1900	1900	1900	1900	0
235	20241121	154900	630976700	1900	1900	1900	1900	0
236	20241121	154800	630976700	1900	1900	1900	1900	0
237	20241121	154700	630976700	1900	1900	1900	1900	0
238	20241121	154600	630976700	1900	1900	1900	1900	0
239	20241121	154500	630976700	1900	1900	1900	1900	0
240	20241121	154400	630976700	1900	1900	1900	1900	0
241	20241121	154300	630976700	1900	1900	1900	1900	0
242	20241121	154200	630976700	1900	1900	1900	1900	3
243	20241121	154100	630976700	1900	1900	1900	1900	0
244	20241121	154000	630976700	1900	1900	1900	1900	0
245	20241121	153900	630976700	1900	1900	1900	1900	0
246	20241121	153800	630976700	1900	1900	1900	1900	0
247	20241121	153700	630976700	1900	1900	1900	1900	0
248	20241121	153600	630976700	1900	1900	1900	1900	0
249	20241121	153500	630976700	1900	1900	1900	1900	0
250	20241121	153400	630976700	1900	1900	1900	1900	0
251	20241121	153300	630976700	1900	1900	1900	1900	0
252	20241121	153200	630976700	1900	1900	1900	1900	0
253	20241121	153100	630976700	1900	1900	1900	1900	0
254	20241121	153000	630976700	1900	1900	1900	1900	0
255	20241121	152900	630976700	1900	1900	1900	1900	0
256	20241121	152800	630976700	1900	1900	1900	1900	0
257	20241121	152700	630976700	1900	1900	1900	1900	0
258	20241121	152600	630976700	1900	1900	1900	1900	0
259	20241121	152500	630976700	1900	1900	1900	1900	0
260	20241121	152400	630976700	1900	1900	1900	1900	0
261	20241121	152300	630976700	1900	1900	1900	1900	0
262	20241121	152200	630976700	1900	1900	1900	1900	0
263	20241121	152100	630976700	1900	1900	1900	1900	0
264	20241121	152000	630976700	1900	1900	1900	1900	0
265	20241121	151900	630976700	1900	1900	1900	1900	0
266	20241121	151800	630976700	1900	1900	1900	1900	3
267	20241121	151700	630971000	1900	1900	1900	1900	2
268	20241121	151600	630967200	1900	1900	1900	1900	2
269	20241121	151500	630963400	1900	1900	1900	1900	2
270	20241121	151400	630959600	1900	1900	1900	1900	6
271	20241121	151300	630948200	1900	1900	1900	1900	2
272	20241121	151200	630944400	1900	1900	1900	1900	2
273	20241121	151100	630940600	1900	1900	1900	1900	2
274	20241121	151000	630936800	1900	1900	1900	1900	2
275	20241121	150900	630933000	1900	1900	1900	1900	24
276	20241121	150800	630887400	1900	1900	1900	1900	2
277	20241121	150700	630883600	1900	1900	1900	1900	2
278	20241121	150600	630879800	1900	1900	1900	1900	2
279	20241121	150500	630876000	1900	1900	1900	1900	2
280	20241121	150400	630872200	1900	1900	1900	1900	2
281	20241121	150300	630868400	1900	1900	1900	1900	2
282	20241121	150200	630864600	1900	1900	1900	1900	2
283	20241121	150100	630860800	1900	1900	1900	1900	2
284	20241121	150000	630857000	1900	1900	1900	1900	3
285	20241121	145900	630851300	1900	1900	1900	1900	2
286	20241121	145800	630847500	1900	1900	1900	1900	2
287	20241121	145700	630843700	1900	1900	1900	1900	2
288	20241121	145600	630839900	1900	1900	1900	1900	2
289	20241121	145500	630836100	1900	1900	1900	1900	3
290	20241121	145400	630830400	1900	1900	1900	1900	2
291	20241121	145300	630826600	1900	1900	1900	1900	2
292	20241121	145200	630822800	1900	1900	1900	1900	2
293	20241121	145100	630819000	1900	1900	1900	1900	2
294	20241121	145000	630815200	1900	1900	1900	1900	2
295	20241121	144900	630811400	1900	1900	1900	1900	2
296	20241121	144800	630807600	1900	1900	1900	1900	2
297	20241121	144700	630803800	1900	1900	1900	1900	2
298	20241121	144600	630800000	1900	1900	1900	1900	2
299	20241121	144500	630796200	1900	1900	1900	1900	4
300	20241121	144400	630788600	1900	1900	1900	1900	2
301	20241121	144300	630784800	1900	1900	1900	1900	2
302	20241121	144200	630781000	1900	1900	1900	1900	2
303	20241121	144100	630777200	1900	1900	1900	1900	2
304	20241121	144000	630773400	1900	1900	1900	1900	2
305	20241121	143900	630769600	1900	1900	1900	1900	2
306	20241121	143800	630765800	1900	1900	1900	1900	2
307	20241121	143700	630762000	1900	1900	1900	1900	2
308	20241121	143600	630758200	1900	1900	1900	1900	2
309	20241121	143500	630754400	1900	1900	1900	1900	2
310	20241121	143400	630750600	1900	1900	1900	1900	2
311	20241121	143300	630746800	1900	1900	1900	1900	2
312	20241121	143200	630743000	1900	1900	1900	1900	2
313	20241121	143100	630739200	1900	1900	1900	1900	3
314	20241121	143000	630733500	1900	1900	1900	1900	2
315	20241121	142900	630729700	1900	1900	1900	1900	2
316	20241121	142800	630725900	1900	1900	1900	1900	8
317	20241121	142700	630710700	1900	1900	1900	1900	2
318	20241121	142600	630706900	1900	1900	1900	1900	2
319	20241121	142500	630703100	1900	1900	1900	1900	2
320	20241121	142400	630699300	1900	1900	1900	1900	2
321	20241121	142300	630695500	1900	1900	1900	1900	2
322	20241121	142200	630691700	1900	1900	1900	1900	2
323	20241121	142100	630687900	1900	1900	1900	1900	2
324	20241121	142000	630684100	1900	1900	1900	1900	2
325	20241121	141900	630680300	1900	1900	1900	1900	2
326	20241121	141800	630676500	1900	1900	1900	1900	2
327	20241121	141700	630672700	1900	1900	1900	1900	7
328	20241121	141600	630659400	1900	1900	1900	1900	2
329	20241121	141500	630655600	1900	1900	1900	1900	2
330	20241121	141400	630651800	1900	1900	1900	1900	12
331	20241121	141300	630629000	1900	1900	1900	1900	2
332	20241121	141200	630625200	1900	1900	1900	1900	2
333	20241121	141100	630621400	1900	1900	1900	1900	7
334	20241121	141000	630608100	1900	1900	1900	1900	2
335	20241121	140900	630604300	1900	1900	1900	1900	2
336	20241121	140800	630600500	1900	1900	1900	1900	2
337	20241121	140700	630596700	1900	1900	1900	1900	3
338	20241121	140600	630591000	1900	1900	1900	1900	2
339	20241121	140500	630587200	1900	1900	1900	1900	202
340	20241121	140400	630203400	1900	1900	1900	1900	2
341	20241121	140300	630199600	1900	1900	1900	1900	2
342	20241121	140200	630195800	1900	1900	1900	1900	2
343	20241121	140100	630192000	1900	1900	1900	1900	2
344	20241121	140000	630188200	1900	1900	1900	1900	2
345	20241121	135900	630184400	1900	1900	1900	1900	310
346	20241121	135800	629595400	1900	1900	1900	1900	2
347	20241121	135700	629591600	1900	1900	1900	1900	2
348	20241121	135600	629587800	1900	1900	1900	1900	2
349	20241121	135500	629584000	1900	1900	1900	1900	2
350	20241121	135400	629580200	1900	1900	1900	1900	2
351	20241121	135300	629576400	1900	1900	1900	1900	2
352	20241121	135200	629572600	1900	1900	1900	1900	2
353	20241121	135100	629568800	1900	1900	1900	1900	2
354	20241121	135000	629565000	1900	1900	1900	1900	2
355	20241121	134900	629561200	1900	1900	1900	1900	2
356	20241121	134800	629557400	1900	1900	1900	1900	2
357	20241121	134700	629553600	1900	1900	1900	1900	2
358	20241121	134600	629549800	1900	1900	1900	1900	2
359	20241121	134500	629546000	1900	1900	1900	1900	302
360	20241121	134400	628972200	1900	1900	1900	1900	2
361	20241121	134300	628968400	1900	1900	1900	1900	3
362	20241121	134200	628962700	1900	1900	1900	1900	932
363	20241121	134100	627191900	1900	1900	1900	1900	2
364	20241121	134000	627188100	1900	1900	1900	1900	7
365	20241121	133900	627174800	1900	1900	1900	1900	2
366	20241121	133800	627171000	1900	1900	1900	1900	42
367	20241121	133700	627091200	1900	1900	1900	1900	2
368	20241121	133600	627087400	1900	1900	1900	1900	102
369	20241121	133500	626893600	1900	1900	1900	1900	2
370	20241121	133400	626889800	1900	1900	1900	1900	2
371	20241121	133300	626886000	1900	1900	1900	1900	2
372	20241121	133200	626882200	1900	1900	1900	1900	2
373	20241121	133100	626878400	1900	1900	1900	1900	2
374	20241121	133000	626874600	1900	1900	1900	1900	12
375	20241121	132900	626851800	1900	1900	1900	1900	2
376	20241121	132800	626848000	1900	1900	1900	1900	119
377	20241121	132700	626621900	1900	1900	1900	1900	2
378	20241121	132600	626618100	1900	1900	1900	1900	2
379	20241121	132500	626614300	1900	1900	1900	1900	2
380	20241121	132400	626610500	1900	1900	1900	1900	2
381	20241121	132300	626606700	1900	1900	1900	1900	2
382	20241121	132200	626602900	1900	1900	1900	1900	2
383	20241121	132100	626599100	1900	1900	1900	1900	2
384	20241121	132000	626595300	1900	1900	1900	1900	3
385	20241121	131900	626589600	1900	1900	1900	1900	2
386	20241121	131800	626585800	1900	1900	1900	1900	2
387	20241121	131700	626582000	1900	1900	1900	1900	202
388	20241121	131600	626198200	1900	1900	1900	1900	2
389	20241121	131500	626194400	1900	1900	1900	1900	2
390	20241121	131400	626190600	1900	1900	1900	1900	2
391	20241121	131300	626186800	1900	1900	1900	1900	502
392	20241121	131200	625233000	1900	1900	1900	1900	18
393	20241121	131100	625198800	1900	1900	1900	1900	2
394	20241121	131000	625195000	1900	1900	1900	1900	2
395	20241121	130900	625191200	1900	1900	1900	1900	11
396	20241121	130800	625170300	1900	1900	1900	1900	2
397	20241121	130700	625166500	1900	1900	1900	1900	2
398	20241121	130600	625162700	1900	1900	1900	1900	104
399	20241121	130500	624965100	1900	1900	1900	1900	2
400	20241121	130400	624961300	1900	1900	1900	1900	52
401	20241121	130300	624862500	1900	1900	1900	1900	2
402	20241121	130200	624858700	1900	1900	1900	1900	2
403	20241121	130100	624854900	1900	1900	1900	1900	2
404	20241121	130000	624851100	1900	1900	1900	1900	2
405	20241121	125900	624847300	1900	1900	1900	1900	2
406	20241121	125800	624843500	1900	1900	1900	1900	2
407	20241121	125700	624839700	1900	1900	1900	1900	2
408	20241121	125600	624835900	1900	1900	1900	1900	3
409	20241121	125500	624830200	1900	1900	1900	1900	2
410	20241121	125400	624826400	1900	1900	1900	1900	2
411	20241121	125300	624822600	1900	1900	1900	1900	102
412	20241121	125200	624628800	1900	1900	1900	1900	2
413	20241121	125100	624625000	1900	1900	1900	1900	70
414	20241121	125000	624492000	1900	1900	1900	1900	2
415	20241121	124900	624488200	1900	1900	1900	1900	2
416	20241121	124800	624484400	1900	1900	1900	1900	2
417	20241121	124700	624480600	1900	1900	1900	1900	2
418	20241121	124600	624476800	1900	1900	1900	1900	2
419	20241121	124500	624473000	1900	1900	1900	1900	2
420	20241121	124400	624469200	1900	1900	1900	1900	2
421	20241121	124300	624465400	1900	1900	1900	1900	2
422	20241121	124200	624461600	1900	1900	1900	1900	2
423	20241121	124100	624457800	1900	1900	1900	1900	3
424	20241121	124000	624452100	1900	1900	1900	1900	3
425	20241121	123900	624446400	1900	1900	1900	1900	2
426	20241121	123800	624442600	1900	1900	1900	1900	8
427	20241121	123700	624427400	1900	1900	1900	1900	2
428	20241121	123600	624423600	1900	1900	1900	1900	2
429	20241121	123500	624419800	1900	1900	1900	1900	5
430	20241121	123400	624410300	1900	1900	1900	1900	2
431	20241121	123300	624406500	1900	1900	1900	1900	2
432	20241121	123200	624402700	1900	1900	1900	1900	3
433	20241121	123100	624397000	1900	1900	1900	1900	2
434	20241121	123000	624393200	1900	1900	1900	1900	2
435	20241121	122900	624389400	1900	1900	1900	1900	2
436	20241121	122800	624385600	1900	1900	1900	1900	423
437	20241121	122700	623581900	1900	1900	1900	1900	2
438	20241121	122600	623578100	1900	1900	1900	1900	2
439	20241121	122500	623574300	1900	1900	1900	1900	2
440	20241121	122400	623570500	1900	1900	1900	1900	2
441	20241121	122300	623566700	1900	1900	1900	1900	2
442	20241121	122200	623562900	1900	1900	1900	1900	2
443	20241121	122100	623559100	1900	1900	1900	1900	2
444	20241121	122000	623555300	1900	1900	1900	1900	102
445	20241121	121900	623361500	1900	1900	1900	1900	2
446	20241121	121800	623357700	1900	1900	1900	1900	2
447	20241121	121700	623353900	1900	1900	1900	1900	2
448	20241121	121600	623350100	1900	1900	1900	1900	2
449	20241121	121500	623346300	1900	1900	1900	1900	2
450	20241121	121400	623342500	1900	1900	1900	1900	2
451	20241121	121300	623338700	1900	1900	1900	1900	2
452	20241121	121200	623334900	1900	1900	1900	1900	2
453	20241121	121100	623331100	1900	1900	1900	1900	2
454	20241121	121000	623327300	1900	1900	1900	1900	2
455	20241121	120900	623323500	1900	1900	1900	1900	2
456	20241121	120800	623319700	1900	1900	1900	1900	3
457	20241121	120700	623314000	1900	1900	1900	1900	2
458	20241121	120600	623310200	1900	1900	1900	1900	2
459	20241121	120500	623306400	1900	1900	1900	1900	2
460	20241121	120400	623302600	1900	1900	1900	1900	150
461	20241121	120300	623017600	1900	1900	1900	1900	2
462	20241121	120200	623013800	1900	1900	1900	1900	2
463	20241121	120100	623010000	1900	1900	1900	1900	2
464	20241121	120000	623006200	1900	1900	1900	1900	2
465	20241121	115900	623002400	1900	1900	1900	1900	2
466	20241121	115800	622998600	1900	1900	1900	1900	2
467	20241121	115700	622994800	1900	1900	1900	1900	2
468	20241121	115600	622991000	1900	1900	1900	1900	2
469	20241121	115500	622987200	1900	1900	1900	1900	2
470	20241121	115400	622983400	1900	1900	1900	1900	2
471	20241121	115300	622979600	1900	1900	1900	1900	2
472	20241121	115200	622975800	1900	1900	1900	1900	2
473	20241121	115100	622972000	1900	1900	1900	1900	2
474	20241121	115000	622968200	1900	1900	1900	1900	2
475	20241121	114900	622964400	1900	1900	1900	1900	2
476	20241121	114800	622960600	1900	1900	1900	1900	7
477	20241121	114700	622947300	1900	1900	1900	1900	2
478	20241121	114600	622943500	1900	1900	1900	1900	2
479	20241121	114500	622939700	1900	1900	1900	1900	4
480	20241121	114400	622932100	1900	1900	1900	1900	2
481	20241121	114300	622928300	1900	1900	1900	1900	2
482	20241121	114200	622924500	1900	1900	1900	1900	2
483	20241121	114100	622920700	1900	1900	1900	1900	2
484	20241121	114000	622916900	1900	1900	1900	1900	2
485	20241121	113900	622913100	1900	1900	1900	1900	2
486	20241121	113800	622909300	1900	1900	1900	1900	2
487	20241121	113700	622905500	1900	1900	1900	1900	2
488	20241121	113600	622901700	1900	1900	1900	1900	1347
489	20241121	113500	620342400	1900	1900	1900	1900	2
490	20241121	113400	620338600	1900	1900	1900	1900	2
491	20241121	113300	620334800	1900	1900	1900	1900	2
492	20241121	113200	620331000	1900	1900	1900	1900	2
493	20241121	113100	620327200	1900	1900	1900	1900	2
494	20241121	113000	620323400	1900	1900	1900	1900	2
495	20241121	112900	620319600	1900	1900	1900	1900	2
496	20241121	112800	620315800	1900	1900	1900	1900	2
497	20241121	112700	620312000	1900	1900	1900	1900	2
498	20241121	112600	620308200	1900	1900	1900	1900	2
499	20241121	112500	620304400	1900	1900	1900	1900	2
500	20241121	112400	620300600	1900	1900	1900	1900	2
501	20241121	112300	620296800	1900	1900	1900	1900	2
502	20241121	112200	620293000	1900	1900	1900	1900	2
503	20241121	112100	620289200	1900	1900	1900	1900	3
504	20241121	112000	620283500	1900	1900	1900	1900	2
505	20241121	111900	620279700	1900	1900	1900	1900	52
506	20241121	111800	620180900	1900	1900	1900	1900	2
507	20241121	111700	620177100	1900	1900	1900	1900	2
508	20241121	111600	620173300	1900	1900	1900	1900	2
509	20241121	111500	620169500	1900	1900	1900	1900	2
510	20241121	111400	620165700	1900	1900	1900	1900	2
511	20241121	111300	620161900	1900	1900	1900	1900	2
512	20241121	111200	620158100	1900	1900	1900	1900	2
513	20241121	111100	620154300	1900	1900	1900	1900	2
514	20241121	111000	620150500	1900	1900	1900	1900	2
515	20241121	110900	620146700	1900	1900	1900	1900	2
516	20241121	110800	620142900	1900	1900	1900	1900	2
517	20241121	110700	620139100	1900	1900	1900	1900	2
518	20241121	110600	620135300	1900	1900	1900	1900	2
519	20241121	110500	620131500	1900	1900	1900	1900	2
520	20241121	110400	620127700	1900	1900	1900	1900	2
521	20241121	110300	620123900	1900	1900	1900	1900	2
522	20241121	110200	620120100	1900	1900	1900	1900	2
523	20241121	110100	620116300	1900	1900	1900	1900	2
524	20241121	110000	620112500	1900	1900	1900	1900	2
525	20241121	105900	620108700	1900	1900	1900	1900	2
526	20241121	105800	620104900	1900	1900	1900	1900	2
527	20241121	105700	620101100	1900	1900	1900	1900	3
528	20241121	105600	620095400	1900	1900	1900	1900	2
529	20241121	105500	620091600	1900	1900	1900	1900	2
530	20241121	105400	620087800	1900	1900	1900	1900	2
531	20241121	105300	620084000	1900	1900	1900	1900	1801
532	20241121	105200	616662100	1900	1900	1900	1900	2
533	20241121	105100	616658300	1900	1900	1900	1900	2
534	20241121	105000	616654500	1900	1900	1900	1900	7
535	20241121	104900	616641200	1900	1900	1900	1900	2
536	20241121	104800	616637400	1900	1900	1900	1900	2
537	20241121	104700	616633600	1900	1900	1900	1900	2
538	20241121	104600	616629800	1900	1900	1900	1900	2
539	20241121	104500	616626000	1900	1900	1900	1900	2
540	20241121	104400	616622200	1900	1900	1900	1900	2
541	20241121	104300	616618400	1900	1900	1900	1900	2
542	20241121	104200	616614600	1900	1900	1900	1900	2266
543	20241121	104100	612309200	1900	1900	1900	1900	1377
544	20241121	104000	609692900	1900	1900	1900	1900	2
545	20241121	103900	609689100	1900	1900	1900	1900	4
546	20241121	103800	609681500	1900	1900	1900	1900	707
547	20241121	103700	608338200	1900	1900	1900	1900	3
548	20241121	103600	608332500	1900	1900	1900	1900	22
549	20241121	103500	608290700	1900	1900	1900	1900	2
550	20241121	103400	608286900	1900	1900	1900	1900	2
551	20241121	103300	608283100	1900	1900	1900	1900	4
552	20241121	103200	608275500	1900	1900	1900	1900	2
553	20241121	103100	608271700	1900	1900	1900	1900	2
554	20241121	103000	608267900	1900	1900	1900	1900	2
555	20241121	102900	608264100	1900	1900	1900	1900	512
556	20241121	102800	607291300	1900	1900	1900	1900	2
557	20241121	102700	607287500	1900	1900	1900	1900	2
558	20241121	102600	607283700	1900	1900	1900	1900	2
559	20241121	102500	607279900	1900	1900	1900	1900	2
560	20241121	102400	607276100	1900	1900	1900	1900	2
561	20241121	102300	607272300	1900	1900	1900	1900	3
562	20241121	102200	607266600	1900	1900	1900	1900	2
563	20241121	102100	607262800	1900	1900	1900	1900	2
564	20241121	102000	607259000	1900	1900	1900	1900	2
565	20241121	101900	607255200	1900	1900	1900	1900	1002
566	20241121	101800	605351400	1900	1900	1900	1900	2
567	20241121	101700	605347600	1900	1900	1900	1900	5
568	20241121	101600	605338100	1900	1900	1900	1900	2
569	20241121	101500	605334300	1900	1900	1900	1900	2
570	20241121	101400	605330500	1900	1900	1900	1900	602
571	20241121	101300	604186700	1900	1900	1900	1900	4
572	20241121	101200	604179100	1900	1900	1900	1900	2
573	20241121	101100	604175300	1900	1900	1900	1900	2
574	20241121	101000	604171500	1900	1900	1900	1900	3
575	20241121	100900	604165800	1900	1900	1900	1900	56
576	20241121	100800	604059400	1900	1900	1900	1900	2
577	20241121	100700	604055600	1900	1900	1900	1900	2
578	20241121	100600	604051800	1900	1900	1900	1900	2
579	20241121	100500	604048000	1900	1900	1900	1900	17
580	20241121	100400	604015700	1900	1900	1900	1900	2
581	20241121	100300	604011900	1900	1900	1900	1900	2
582	20241121	100200	604008100	1900	1900	1900	1900	2
583	20241121	100100	604004300	1900	1900	1900	1900	2
584	20241121	100000	604000500	1900	1900	1900	1900	92
585	20241121	095900	603825700	1900	1900	1900	1900	2
586	20241121	095800	603821900	1900	1900	1900	1900	7
587	20241121	095700	603808600	1900	1900	1900	1900	958
588	20241121	095600	601988400	1900	1900	1900	1900	2
589	20241121	095500	601984600	1900	1900	1900	1900	2
590	20241121	095400	601980800	1900	1900	1900	1900	2
591	20241121	095300	601977000	1900	1900	1900	1900	52
592	20241121	095200	601878200	1900	1900	1900	1900	152
593	20241121	095100	601589400	1900	1900	1900	1900	2
594	20241121	095000	601585600	1900	1900	1900	1900	2
595	20241121	094900	601581800	1900	1900	1900	1900	812
596	20241121	094800	600039000	1900	1900	1900	1900	2
597	20241121	094700	600035200	1900	1900	1900	1900	2
598	20241121	094600	600031400	1900	1900	1900	1900	23
599	20241121	094500	599987700	1900	1900	1900	1900	2
600	20241121	094400	599983900	1900	1900	1900	1900	2
601	20241121	094300	599980100	1900	1900	1900	1900	2
602	20241121	094200	599976300	1900	1900	1900	1900	2
603	20241121	094100	599972500	1900	1900	1900	1900	2
604	20241121	094000	599968700	1900	1900	1900	1900	29
605	20241121	093900	599913600	1900	1900	1900	1900	1402
606	20241121	093800	597249800	1900	1900	1900	1900	2
607	20241121	093700	597246000	1900	1900	1900	1900	2
608	20241121	093600	597242200	1900	1900	1900	1900	2
609	20241121	093500	597238400	1900	1900	1900	1900	2
610	20241121	093400	597234600	1900	1900	1900	1900	2
611	20241121	093300	597230800	1900	1900	1900	1900	2
612	20241121	093200	597227000	1900	1900	1900	1900	2
613	20241121	093100	597223200	1900	1900	1900	1900	2
614	20241121	093000	597219400	1900	1900	1900	1900	452
615	20241121	092900	596360600	1900	1900	1900	1900	44
616	20241121	092800	596277000	1900	1900	1900	1900	2
617	20241121	092700	596273200	1900	1900	1900	1900	2
618	20241121	092600	596269400	1900	1900	1900	1900	2
619	20241121	092500	596265600	1900	1900	1900	1900	48
620	20241121	092400	596174400	1900	1900	1900	1900	2
621	20241121	092300	596170600	1900	1900	1900	1900	123
622	20241121	092200	595936900	1900	1900	1900	1900	3
623	20241121	092100	595931200	1900	1900	1900	1900	700
624	20241121	092000	594601200	1900	1900	1900	1900	311
625	20241121	091900	594010300	1900	1900	1900	1900	7856
626	20241121	091800	579083900	1900	1900	1900	1900	128
627	20241121	091700	578840700	1900	1900	1900	1900	23
628	20241121	091600	578797000	1900	1900	1900	1900	53
629	20241121	091500	578696300	1900	1900	1900	1900	202
630	20241121	091400	578312500	1900	1900	1900	1900	529
631	20241121	091300	577307400	1900	1900	1900	1900	1874
632	20241121	091200	573746800	1900	1900	1900	1900	88
633	20241121	091100	573579600	1900	1900	1900	1900	471
634	20241121	091000	572684700	1900	1900	1900	1900	781
635	20241121	090900	571200800	1900	1900	1900	1900	4386
636	20241121	090800	562867400	1900	1900	1900	1900	219
637	20241121	090700	562451300	1900	1900	1900	1900	365
638	20241121	090600	561757800	1900	1900	1900	1900	663
639	20241121	090500	560498100	1900	1900	1900	1900	1159
640	20241121	090400	558296000	1900	1900	1900	1900	2460
641	20241121	090300	553622000	1900	1900	1900	1900	3934
642	20241121	090200	546147400	1900	1900	1900	1900	287446
643	20241121	090100	0	1462	1462	1462	1462	0
644	20241121	090000	0	1462	1462	1462	1462	0